682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201900,334633035,2420,2420,2420,2420,19181
|
|
20240619,201800,334633035,2420,2420,2420,2420,0
|
|
20240619,201700,334633035,2420,2420,2420,2420,0
|
|
20240619,201600,334633035,2420,2420,2420,2420,0
|
|
20240619,201500,334633035,2420,2420,2420,2420,0
|
|
20240619,201400,334633035,2420,2420,2420,2420,0
|
|
20240619,201300,334633035,2420,2420,2420,2420,0
|
|
20240619,201200,334633035,2420,2420,2420,2420,0
|
|
20240619,201100,334633035,2420,2420,2420,2420,0
|
|
20240619,201000,334633035,2420,2420,2420,2420,0
|
|
20240619,200900,334633035,2420,2420,2420,2420,0
|
|
20240619,200800,334633035,2420,2420,2420,2420,0
|
|
20240619,200700,334633035,2420,2420,2420,2420,0
|
|
20240619,200600,334633035,2420,2420,2420,2420,0
|
|
20240619,200500,334633035,2420,2420,2420,2420,0
|
|
20240619,200400,334633035,2420,2420,2420,2420,0
|
|
20240619,200300,334633035,2420,2420,2420,2420,0
|
|
20240619,200200,334633035,2420,2420,2420,2420,0
|
|
20240619,200100,334633035,2420,2420,2420,2420,0
|
|
20240619,200000,334633035,2420,2420,2420,2420,0
|
|
20240619,195900,334633035,2420,2420,2420,2420,0
|
|
20240619,195800,334633035,2420,2420,2420,2420,0
|
|
20240619,195700,334633035,2420,2420,2420,2420,0
|
|
20240619,195600,334633035,2420,2420,2420,2420,0
|
|
20240619,195500,334633035,2420,2420,2420,2420,0
|
|
20240619,195400,334633035,2420,2420,2420,2420,0
|
|
20240619,195300,334633035,2420,2420,2420,2420,0
|
|
20240619,195200,334633035,2420,2420,2420,2420,0
|
|
20240619,195100,334633035,2420,2420,2420,2420,0
|
|
20240619,195000,334633035,2420,2420,2420,2420,0
|
|
20240619,194900,334633035,2420,2420,2420,2420,19181
|
|
20240619,194800,334633035,2420,2420,2420,2420,0
|
|
20240619,194700,334633035,2420,2420,2420,2420,0
|
|
20240619,194600,334633035,2420,2420,2420,2420,0
|
|
20240619,194500,334633035,2420,2420,2420,2420,0
|
|
20240619,194400,334633035,2420,2420,2420,2420,0
|
|
20240619,194300,334633035,2420,2420,2420,2420,0
|
|
20240619,194200,334633035,2420,2420,2420,2420,0
|
|
20240619,194100,334633035,2420,2420,2420,2420,0
|
|
20240619,194000,334633035,2420,2420,2420,2420,0
|
|
20240619,193900,334633035,2420,2420,2420,2420,0
|
|
20240619,193800,334633035,2420,2420,2420,2420,0
|
|
20240619,193700,334633035,2420,2420,2420,2420,0
|
|
20240619,193600,334633035,2420,2420,2420,2420,0
|
|
20240619,193500,334633035,2420,2420,2420,2420,0
|
|
20240619,193400,334633035,2420,2420,2420,2420,0
|
|
20240619,193300,334633035,2420,2420,2420,2420,0
|
|
20240619,193200,334633035,2420,2420,2420,2420,0
|
|
20240619,193100,334633035,2420,2420,2420,2420,0
|
|
20240619,193000,334633035,2420,2420,2420,2420,0
|
|
20240619,192900,334633035,2420,2420,2420,2420,0
|
|
20240619,192800,334633035,2420,2420,2420,2420,0
|
|
20240619,192700,334633035,2420,2420,2420,2420,0
|
|
20240619,192600,334633035,2420,2420,2420,2420,0
|
|
20240619,192500,334633035,2420,2420,2420,2420,0
|
|
20240619,192400,334633035,2420,2420,2420,2420,0
|
|
20240619,192300,334633035,2420,2420,2420,2420,0
|
|
20240619,192200,334633035,2420,2420,2420,2420,0
|
|
20240619,192100,334633035,2420,2420,2420,2420,0
|
|
20240619,192000,334633035,2420,2420,2420,2420,0
|
|
20240619,191900,334633035,2420,2420,2420,2420,19181
|
|
20240619,191800,334633035,2420,2420,2420,2420,0
|
|
20240619,191700,334633035,2420,2420,2420,2420,0
|
|
20240619,191600,334633035,2420,2420,2420,2420,0
|
|
20240619,191500,334633035,2420,2420,2420,2420,0
|
|
20240619,191400,334633035,2420,2420,2420,2420,0
|
|
20240619,191300,334633035,2420,2420,2420,2420,0
|
|
20240619,191200,334633035,2420,2420,2420,2420,0
|
|
20240619,191100,334633035,2420,2420,2420,2420,0
|
|
20240619,191000,334633035,2420,2420,2420,2420,0
|
|
20240619,190900,334633035,2420,2420,2420,2420,0
|
|
20240619,190800,334633035,2420,2420,2420,2420,0
|
|
20240619,190700,334633035,2420,2420,2420,2420,0
|
|
20240619,190600,334633035,2420,2420,2420,2420,0
|
|
20240619,190500,334633035,2420,2420,2420,2420,0
|
|
20240619,190400,334633035,2420,2420,2420,2420,0
|
|
20240619,190300,334633035,2420,2420,2420,2420,0
|
|
20240619,190200,334633035,2420,2420,2420,2420,0
|
|
20240619,190100,334633035,2420,2420,2420,2420,0
|
|
20240619,190000,334633035,2420,2420,2420,2420,0
|
|
20240619,185900,334633035,2420,2420,2420,2420,0
|
|
20240619,185800,334633035,2420,2420,2420,2420,0
|
|
20240619,185700,334633035,2420,2420,2420,2420,0
|
|
20240619,185600,334633035,2420,2420,2420,2420,0
|
|
20240619,185500,334633035,2420,2420,2420,2420,0
|
|
20240619,185400,334633035,2420,2420,2420,2420,0
|
|
20240619,185300,334633035,2420,2420,2420,2420,0
|
|
20240619,185200,334633035,2420,2420,2420,2420,0
|
|
20240619,185100,334633035,2420,2420,2420,2420,0
|
|
20240619,185000,334633035,2420,2420,2420,2420,0
|
|
20240619,184900,334633035,2420,2420,2420,2420,19181
|
|
20240619,184800,334633035,2420,2420,2420,2420,0
|
|
20240619,184700,334633035,2420,2420,2420,2420,0
|
|
20240619,184600,334633035,2420,2420,2420,2420,0
|
|
20240619,184500,334633035,2420,2420,2420,2420,0
|
|
20240619,184400,334633035,2420,2420,2420,2420,0
|
|
20240619,184300,334633035,2420,2420,2420,2420,0
|
|
20240619,184200,334633035,2420,2420,2420,2420,0
|
|
20240619,184100,334633035,2420,2420,2420,2420,0
|
|
20240619,184000,334633035,2420,2420,2420,2420,0
|
|
20240619,183900,334633035,2420,2420,2420,2420,0
|
|
20240619,183800,334633035,2420,2420,2420,2420,0
|
|
20240619,183700,334633035,2420,2420,2420,2420,0
|
|
20240619,183600,334633035,2420,2420,2420,2420,0
|
|
20240619,183500,334633035,2420,2420,2420,2420,0
|
|
20240619,183400,334633035,2420,2420,2420,2420,0
|
|
20240619,183300,334633035,2420,2420,2420,2420,0
|
|
20240619,183200,334633035,2420,2420,2420,2420,0
|
|
20240619,183100,334633035,2420,2420,2420,2420,0
|
|
20240619,183000,334633035,2420,2420,2420,2420,0
|
|
20240619,182900,334633035,2420,2420,2420,2420,0
|
|
20240619,182800,334633035,2420,2420,2420,2420,0
|
|
20240619,182700,334633035,2420,2420,2420,2420,0
|
|
20240619,182600,334633035,2420,2420,2420,2420,0
|
|
20240619,182500,334633035,2420,2420,2420,2420,0
|
|
20240619,182400,334633035,2420,2420,2420,2420,0
|
|
20240619,182300,334633035,2420,2420,2420,2420,0
|
|
20240619,182200,334633035,2420,2420,2420,2420,0
|
|
20240619,182100,334633035,2420,2420,2420,2420,0
|
|
20240619,182000,334633035,2420,2420,2420,2420,0
|
|
20240619,181900,334633035,2420,2420,2420,2420,19181
|
|
20240619,181800,334633035,2420,2420,2420,2420,0
|
|
20240619,181700,334633035,2420,2420,2420,2420,0
|
|
20240619,181600,334633035,2420,2420,2420,2420,0
|
|
20240619,181500,334633035,2420,2420,2420,2420,0
|
|
20240619,181400,334633035,2420,2420,2420,2420,0
|
|
20240619,181300,334633035,2420,2420,2420,2420,0
|
|
20240619,181200,334633035,2420,2420,2420,2420,0
|
|
20240619,181100,334633035,2420,2420,2420,2420,0
|
|
20240619,181000,334633035,2420,2420,2420,2420,0
|
|
20240619,180900,334633035,2420,2420,2420,2420,0
|
|
20240619,180800,334633035,2420,2420,2420,2420,0
|
|
20240619,180700,334633035,2420,2420,2420,2420,0
|
|
20240619,180600,334633035,2420,2420,2420,2420,0
|
|
20240619,180500,334633035,2420,2420,2420,2420,0
|
|
20240619,180400,334633035,2420,2420,2420,2420,0
|
|
20240619,180300,334633035,2420,2420,2420,2420,0
|
|
20240619,180200,334633035,2420,2420,2420,2420,0
|
|
20240619,180100,334633035,2420,2420,2420,2420,0
|
|
20240619,180000,334633035,2420,2420,2420,2420,0
|
|
20240619,175900,334633035,2420,2420,2420,2420,0
|
|
20240619,175800,334633035,2420,2420,2420,2420,0
|
|
20240619,175700,334633035,2420,2420,2420,2420,0
|
|
20240619,175600,334633035,2420,2420,2420,2420,0
|
|
20240619,175500,334633035,2420,2420,2420,2420,0
|
|
20240619,175400,334633035,2420,2420,2420,2420,0
|
|
20240619,175300,334633035,2420,2420,2420,2420,0
|
|
20240619,175200,334633035,2420,2420,2420,2420,0
|
|
20240619,175100,334633035,2420,2420,2420,2420,0
|
|
20240619,175000,334633035,2420,2420,2420,2420,0
|
|
20240619,174900,334633035,2420,2420,2420,2420,19181
|
|
20240619,174800,334633035,2420,2420,2420,2420,0
|
|
20240619,174700,334633035,2420,2420,2420,2420,0
|
|
20240619,174600,334633035,2420,2420,2420,2420,0
|
|
20240619,174500,334633035,2420,2420,2420,2420,0
|
|
20240619,174400,334633035,2420,2420,2420,2420,0
|
|
20240619,174300,334633035,2420,2420,2420,2420,0
|
|
20240619,174200,334633035,2420,2420,2420,2420,0
|
|
20240619,174100,334633035,2420,2420,2420,2420,0
|
|
20240619,174000,334633035,2420,2420,2420,2420,0
|
|
20240619,173900,334633035,2420,2420,2420,2420,0
|
|
20240619,173800,334633035,2420,2420,2420,2420,0
|
|
20240619,173700,334633035,2420,2420,2420,2420,0
|
|
20240619,173600,334633035,2420,2420,2420,2420,0
|
|
20240619,173500,334633035,2420,2420,2420,2420,0
|
|
20240619,173400,334633035,2420,2420,2420,2420,0
|
|
20240619,173300,334633035,2420,2420,2420,2420,0
|
|
20240619,173200,334633035,2420,2420,2420,2420,0
|
|
20240619,173100,334633035,2420,2420,2420,2420,0
|
|
20240619,173000,334633035,2420,2420,2420,2420,0
|
|
20240619,172900,334633035,2420,2420,2420,2420,0
|
|
20240619,172800,334633035,2420,2420,2420,2420,0
|
|
20240619,172700,334633035,2420,2420,2420,2420,0
|
|
20240619,172600,334633035,2420,2420,2420,2420,0
|
|
20240619,172500,334633035,2420,2420,2420,2420,0
|
|
20240619,172400,334633035,2420,2420,2420,2420,0
|
|
20240619,172300,334633035,2420,2420,2420,2420,0
|
|
20240619,172200,334633035,2420,2420,2420,2420,0
|
|
20240619,172100,334633035,2420,2420,2420,2420,0
|
|
20240619,172000,334633035,2420,2420,2420,2420,0
|
|
20240619,171900,334633035,2420,2420,2420,2420,19181
|
|
20240619,171800,334633035,2420,2420,2420,2420,0
|
|
20240619,171700,334633035,2420,2420,2420,2420,0
|
|
20240619,171600,334633035,2420,2420,2420,2420,0
|
|
20240619,171500,334633035,2420,2420,2420,2420,0
|
|
20240619,171400,334633035,2420,2420,2420,2420,0
|
|
20240619,171300,334633035,2420,2420,2420,2420,0
|
|
20240619,171200,334633035,2420,2420,2420,2420,0
|
|
20240619,171100,334633035,2420,2420,2420,2420,0
|
|
20240619,171000,334633035,2420,2420,2420,2420,0
|
|
20240619,170900,334633035,2420,2420,2420,2420,0
|
|
20240619,170800,334633035,2420,2420,2420,2420,0
|
|
20240619,170700,334633035,2420,2420,2420,2420,0
|
|
20240619,170600,334633035,2420,2420,2420,2420,0
|
|
20240619,170500,334633035,2420,2420,2420,2420,0
|
|
20240619,170400,334633035,2420,2420,2420,2420,0
|
|
20240619,170300,334633035,2420,2420,2420,2420,0
|
|
20240619,170200,334633035,2420,2420,2420,2420,0
|
|
20240619,170100,334633035,2420,2420,2420,2420,0
|
|
20240619,170000,334633035,2420,2420,2420,2420,0
|
|
20240619,165900,334633035,2420,2420,2420,2420,0
|
|
20240619,165800,334633035,2420,2420,2420,2420,0
|
|
20240619,165700,334633035,2420,2420,2420,2420,0
|
|
20240619,165600,334633035,2420,2420,2420,2420,0
|
|
20240619,165500,334633035,2420,2420,2420,2420,0
|
|
20240619,165400,334633035,2420,2420,2420,2420,0
|
|
20240619,165300,334633035,2420,2420,2420,2420,0
|
|
20240619,165200,334633035,2420,2420,2420,2420,0
|
|
20240619,165100,334633035,2420,2420,2420,2420,0
|
|
20240619,165000,334633035,2420,2420,2420,2420,0
|
|
20240619,164900,334633035,2420,2420,2420,2420,19181
|
|
20240619,164800,334633035,2420,2420,2420,2420,0
|
|
20240619,164700,334633035,2420,2420,2420,2420,0
|
|
20240619,164600,334633035,2420,2420,2420,2420,0
|
|
20240619,164500,334633035,2420,2420,2420,2420,0
|
|
20240619,164400,334633035,2420,2420,2420,2420,0
|
|
20240619,164300,334633035,2420,2420,2420,2420,0
|
|
20240619,164200,334633035,2420,2420,2420,2420,0
|
|
20240619,164100,334633035,2420,2420,2420,2420,0
|
|
20240619,164000,334633035,2420,2420,2420,2420,0
|
|
20240619,163900,334633035,2420,2420,2420,2420,0
|
|
20240619,163800,334633035,2420,2420,2420,2420,0
|
|
20240619,163700,334633035,2420,2420,2420,2420,0
|
|
20240619,163600,334633035,2420,2420,2420,2420,0
|
|
20240619,163500,334633035,2420,2420,2420,2420,0
|
|
20240619,163400,334633035,2420,2420,2420,2420,0
|
|
20240619,163300,334633035,2420,2420,2420,2420,0
|
|
20240619,163200,334633035,2420,2420,2420,2420,0
|
|
20240619,163100,334633035,2420,2420,2420,2420,0
|
|
20240619,163000,334633035,2420,2420,2420,2420,0
|
|
20240619,162900,334633035,2420,2420,2420,2420,0
|
|
20240619,162800,334633035,2420,2420,2420,2420,0
|
|
20240619,162700,334633035,2420,2420,2420,2420,0
|
|
20240619,162600,334633035,2420,2420,2420,2420,0
|
|
20240619,162500,334633035,2420,2420,2420,2420,0
|
|
20240619,162400,334633035,2420,2420,2420,2420,0
|
|
20240619,162300,334633035,2420,2420,2420,2420,0
|
|
20240619,162200,334633035,2420,2420,2420,2420,0
|
|
20240619,162100,334633035,2420,2420,2420,2420,0
|
|
20240619,162000,334633035,2420,2420,2420,2420,0
|
|
20240619,161900,334633035,2420,2420,2420,2420,19181
|
|
20240619,161800,334633035,2420,2420,2420,2420,0
|
|
20240619,161700,334633035,2420,2420,2420,2420,0
|
|
20240619,161600,334633035,2420,2420,2420,2420,0
|
|
20240619,161500,334633035,2420,2420,2420,2420,0
|
|
20240619,161400,334633035,2420,2420,2420,2420,0
|
|
20240619,161300,334633035,2420,2420,2420,2420,0
|
|
20240619,161200,334633035,2420,2420,2420,2420,0
|
|
20240619,161100,334633035,2420,2420,2420,2420,0
|
|
20240619,161000,334633035,2420,2420,2420,2420,0
|
|
20240619,160900,334633035,2420,2420,2420,2420,0
|
|
20240619,160800,334633035,2420,2420,2420,2420,0
|
|
20240619,160700,334633035,2420,2420,2420,2420,0
|
|
20240619,160600,334633035,2420,2420,2420,2420,0
|
|
20240619,160500,334633035,2420,2420,2420,2420,0
|
|
20240619,160400,334633035,2420,2420,2420,2420,0
|
|
20240619,160300,334633035,2420,2420,2420,2420,0
|
|
20240619,160200,334633035,2420,2420,2420,2420,0
|
|
20240619,160100,334633035,2420,2420,2420,2420,0
|
|
20240619,160000,334633035,2420,2420,2420,2420,0
|
|
20240619,155900,334633035,2420,2420,2420,2420,0
|
|
20240619,155800,334633035,2420,2420,2420,2420,0
|
|
20240619,155700,334633035,2420,2420,2420,2420,0
|
|
20240619,155600,334633035,2420,2420,2420,2420,0
|
|
20240619,155500,334633035,2420,2420,2420,2420,0
|
|
20240619,155400,334633035,2420,2420,2420,2420,0
|
|
20240619,155300,334633035,2420,2420,2420,2420,0
|
|
20240619,155200,334633035,2420,2420,2420,2420,0
|
|
20240619,155100,334633035,2420,2420,2420,2420,0
|
|
20240619,155000,334633035,2420,2420,2420,2420,0
|
|
20240619,154900,334633035,2420,2420,2420,2420,19181
|
|
20240619,154800,334633035,2420,2420,2420,2420,0
|
|
20240619,154700,334633035,2420,2420,2420,2420,0
|
|
20240619,154600,334633035,2420,2420,2420,2420,0
|
|
20240619,154500,334633035,2420,2420,2420,2420,0
|
|
20240619,154400,334633035,2420,2420,2420,2420,0
|
|
20240619,154300,334633035,2420,2420,2420,2420,0
|
|
20240619,154200,334633035,2420,2420,2420,2420,0
|
|
20240619,154100,334633035,2420,2420,2420,2420,0
|
|
20240619,154000,334633035,2420,2420,2420,2420,0
|
|
20240619,153900,334633035,2420,2420,2420,2420,0
|
|
20240619,153800,334633035,2420,2420,2420,2420,0
|
|
20240619,153700,334633035,2420,2420,2420,2420,0
|
|
20240619,153600,334633035,2420,2420,2420,2420,0
|
|
20240619,153500,334633035,2420,2420,2420,2420,0
|
|
20240619,153400,334633035,2420,2420,2420,2420,0
|
|
20240619,153300,334633035,2420,2420,2420,2420,0
|
|
20240619,153200,334633035,2420,2420,2420,2420,0
|
|
20240619,153100,334633035,2420,2420,2420,2420,0
|
|
20240619,153000,334633035,2420,2420,2420,2420,19181
|
|
20240619,152900,288215015,2395,2395,2395,2395,0
|
|
20240619,152800,288215015,2395,2395,2395,2395,0
|
|
20240619,152700,288215015,2395,2395,2395,2395,0
|
|
20240619,152600,288215015,2395,2395,2395,2395,0
|
|
20240619,152500,288215015,2395,2395,2395,2395,0
|
|
20240619,152400,288215015,2395,2395,2395,2395,0
|
|
20240619,152300,288215015,2395,2395,2395,2395,0
|
|
20240619,152200,288215015,2395,2395,2395,2395,0
|
|
20240619,152100,288215015,2395,2395,2395,2395,0
|
|
20240619,152000,288215015,2395,2395,2395,2395,0
|
|
20240619,151900,288215015,2395,2395,2395,2390,217
|
|
20240619,151800,287696155,2390,2390,2390,2390,2164
|
|
20240619,151700,282524195,2395,2395,2395,2395,0
|
|
20240619,151600,282524195,2395,2400,2400,2395,19
|
|
20240619,151500,282478685,2390,2390,2390,2390,3
|
|
20240619,151400,282471515,2390,2390,2390,2390,0
|
|
20240619,151300,282471515,2390,2390,2390,2390,100
|
|
20240619,151200,282232515,2390,2390,2390,2390,0
|
|
20240619,151100,282232515,2390,2390,2390,2390,612
|
|
20240619,151000,280769835,2400,2390,2400,2390,3967
|
|
20240619,150900,271253225,2395,2395,2395,2395,0
|
|
20240619,150800,271253225,2395,2395,2395,2395,0
|
|
20240619,150700,271253225,2395,2395,2395,2395,1
|
|
20240619,150600,271250830,2390,2390,2390,2390,18
|
|
20240619,150500,271207810,2395,2395,2395,2395,0
|
|
20240619,150400,271207810,2395,2395,2395,2395,0
|
|
20240619,150300,271207810,2395,2395,2395,2395,52
|
|
20240619,150200,271083270,2385,2385,2385,2385,0
|
|
20240619,150100,271083270,2385,2385,2385,2385,285
|
|
20240619,150000,270403545,2395,2395,2395,2395,0
|
|
20240619,145900,270403545,2395,2395,2395,2395,0
|
|
20240619,145800,270403545,2395,2395,2395,2395,0
|
|
20240619,145700,270403545,2395,2395,2395,2395,0
|
|
20240619,145600,270403545,2395,2395,2395,2395,10
|
|
20240619,145500,270379595,2395,2395,2395,2395,0
|
|
20240619,145400,270379595,2395,2395,2395,2395,1
|
|
20240619,145300,270377200,2395,2395,2395,2395,0
|
|
20240619,145200,270377200,2395,2395,2395,2395,0
|
|
20240619,145100,270377200,2395,2395,2395,2395,11
|
|
20240619,145000,270350855,2395,2395,2395,2395,339
|
|
20240619,144900,269538950,2395,2395,2395,2395,8
|
|
20240619,144800,269519790,2395,2395,2395,2395,0
|
|
20240619,144700,269519790,2395,2385,2395,2370,6318
|
|
20240619,144600,254501445,2400,2400,2400,2400,0
|
|
20240619,144500,254501445,2400,2400,2400,2400,108
|
|
20240619,144400,254242245,2405,2395,2405,2395,2084
|
|
20240619,144300,249243490,2400,2400,2400,2400,0
|
|
20240619,144200,249243490,2400,2400,2400,2400,0
|
|
20240619,144100,249243490,2400,2400,2400,2400,0
|
|
20240619,144000,249243490,2400,2400,2400,2400,0
|
|
20240619,143900,249243490,2400,2400,2400,2400,1
|
|
20240619,143800,249241090,2395,2395,2395,2395,0
|
|
20240619,143700,249241090,2395,2395,2395,2395,766
|
|
20240619,143600,247406520,2400,2400,2400,2400,0
|
|
20240619,143500,247406520,2400,2400,2400,2400,0
|
|
20240619,143400,247406520,2400,2400,2400,2400,0
|
|
20240619,143300,247406520,2400,2400,2400,2400,0
|
|
20240619,143200,247406520,2400,2400,2400,2400,0
|
|
20240619,143100,247406520,2400,2400,2400,2400,0
|
|
20240619,143000,247406520,2400,2400,2400,2400,1
|
|
20240619,142900,247404120,2400,2400,2400,2400,0
|
|
20240619,142800,247404120,2400,2400,2400,2400,1
|
|
20240619,142700,247401720,2400,2400,2400,2400,0
|
|
20240619,142600,247401720,2400,2400,2400,2400,0
|
|
20240619,142500,247401720,2400,2400,2400,2400,0
|
|
20240619,142400,247401720,2400,2400,2400,2400,0
|
|
20240619,142300,247401720,2400,2400,2400,2400,0
|
|
20240619,142200,247401720,2400,2400,2400,2400,1
|
|
20240619,142100,247399320,2400,2400,2400,2400,1
|
|
20240619,142000,247396920,2385,2380,2385,2380,1618
|
|
20240619,141900,243542990,2385,2385,2385,2385,20
|
|
20240619,141800,243495290,2380,2380,2380,2380,1
|
|
20240619,141700,243492910,2385,2385,2385,2385,0
|
|
20240619,141600,243492910,2385,2385,2385,2385,0
|
|
20240619,141500,243492910,2385,2385,2385,2385,0
|
|
20240619,141400,243492910,2385,2405,2405,2385,263
|
|
20240619,141300,242865545,2405,2405,2405,2405,0
|
|
20240619,141200,242865545,2405,2405,2405,2405,2
|
|
20240619,141100,242860735,2405,2405,2405,2405,0
|
|
20240619,141000,242860735,2405,2405,2405,2405,0
|
|
20240619,140900,242860735,2405,2405,2405,2405,3
|
|
20240619,140800,242853520,2395,2395,2395,2395,1004
|
|
20240619,140700,240448940,2405,2405,2405,2405,0
|
|
20240619,140600,240448940,2405,2405,2405,2405,0
|
|
20240619,140500,240448940,2405,2405,2405,2405,0
|
|
20240619,140400,240448940,2405,2405,2405,2405,0
|
|
20240619,140300,240448940,2405,2405,2405,2405,0
|
|
20240619,140200,240448940,2405,2395,2405,2385,1757
|
|
20240619,140100,236258165,2405,2405,2405,2405,0
|
|
20240619,140000,236258165,2405,2405,2405,2405,1
|
|
20240619,135900,236255760,2410,2410,2410,2410,0
|
|
20240619,135800,236255760,2410,2410,2415,2410,154
|
|
20240619,135700,235884570,2410,2390,2410,2390,3440
|
|
20240619,135600,227641305,2380,2380,2380,2380,0
|
|
20240619,135500,227641305,2380,2380,2380,2380,0
|
|
20240619,135400,227641305,2380,2380,2380,2380,51
|
|
20240619,135300,227519925,2390,2380,2390,2380,57
|
|
20240619,135200,227384255,2380,2380,2380,2380,32
|
|
20240619,135100,227308095,2380,2380,2380,2380,0
|
|
20240619,135000,227308095,2380,2380,2380,2380,0
|
|
20240619,134900,227308095,2380,2380,2380,2380,480
|
|
20240619,134800,226165695,2380,2380,2380,2380,0
|
|
20240619,134700,226165695,2380,2385,2385,2380,200
|
|
20240619,134600,225689635,2385,2385,2385,2385,0
|
|
20240619,134500,225689635,2385,2385,2385,2385,10
|
|
20240619,134400,225665785,2390,2390,2390,2390,0
|
|
20240619,134300,225665785,2390,2390,2390,2390,0
|
|
20240619,134200,225665785,2390,2390,2390,2390,0
|
|
20240619,134100,225665785,2390,2390,2390,2390,0
|
|
20240619,134000,225665785,2390,2390,2390,2390,23
|
|
20240619,133900,225610815,2390,2390,2390,2390,0
|
|
20240619,133800,225610815,2390,2390,2390,2390,0
|
|
20240619,133700,225610815,2390,2390,2390,2390,0
|
|
20240619,133600,225610815,2390,2390,2390,2390,0
|
|
20240619,133500,225610815,2390,2390,2390,2390,0
|
|
20240619,133400,225610815,2390,2390,2390,2390,0
|
|
20240619,133300,225610815,2390,2390,2390,2390,0
|
|
20240619,133200,225610815,2390,2390,2390,2390,0
|
|
20240619,133100,225610815,2390,2390,2390,2390,0
|
|
20240619,133000,225610815,2390,2390,2390,2390,0
|
|
20240619,132900,225610815,2390,2390,2390,2390,4
|
|
20240619,132800,225601255,2380,2380,2380,2380,0
|
|
20240619,132700,225601255,2380,2380,2380,2380,0
|
|
20240619,132600,225601255,2380,2380,2380,2380,0
|
|
20240619,132500,225601255,2380,2380,2380,2380,1
|
|
20240619,132400,225598875,2390,2390,2390,2390,0
|
|
20240619,132300,225598875,2390,2390,2390,2375,32
|
|
20240619,132200,225522755,2375,2390,2390,2375,105
|
|
20240619,132100,225272630,2390,2390,2390,2390,50
|
|
20240619,132000,225153130,2390,2385,2390,2385,4
|
|
20240619,131900,225143575,2385,2385,2385,2385,0
|
|
20240619,131800,225143575,2385,2385,2385,2385,0
|
|
20240619,131700,225143575,2385,2385,2385,2385,4
|
|
20240619,131600,225134035,2370,2370,2385,2370,1543
|
|
20240619,131500,221477065,2370,2375,2385,2370,2215
|
|
20240619,131400,216223665,2375,2370,2375,2365,2004
|
|
20240619,131300,211479165,2375,2375,2375,2375,250
|
|
20240619,131200,210885415,2390,2380,2390,2380,44
|
|
20240619,131100,210780265,2370,2390,2390,2370,12704
|
|
20240619,131000,180601020,2390,2390,2390,2390,0
|
|
20240619,130900,180601020,2390,2390,2390,2390,0
|
|
20240619,130800,180601020,2390,2390,2390,2390,0
|
|
20240619,130700,180601020,2390,2390,2390,2390,0
|
|
20240619,130600,180601020,2390,2390,2390,2390,0
|
|
20240619,130500,180601020,2390,2390,2390,2390,0
|
|
20240619,130400,180601020,2390,2390,2390,2390,0
|
|
20240619,130300,180601020,2390,2390,2390,2390,0
|
|
20240619,130200,180601020,2390,2390,2390,2390,0
|
|
20240619,130100,180601020,2390,2390,2390,2390,0
|
|
20240619,130000,180601020,2390,2390,2390,2390,50
|
|
20240619,125900,180481520,2390,2390,2390,2390,435
|
|
20240619,125800,179441870,2395,2395,2395,2395,1
|
|
20240619,125700,179439475,2395,2395,2395,2395,0
|
|
20240619,125600,179439475,2395,2395,2395,2395,0
|
|
20240619,125500,179439475,2395,2395,2395,2395,1
|
|
20240619,125400,179437080,2390,2395,2395,2390,106
|
|
20240619,125300,179183710,2395,2395,2395,2395,0
|
|
20240619,125200,179183710,2395,2395,2395,2395,0
|
|
20240619,125100,179183710,2395,2395,2395,2395,21
|
|
20240619,125000,179133415,2395,2395,2395,2390,113
|
|
20240619,124900,178862875,2390,2410,2410,2390,104
|
|
20240619,124800,178614235,2390,2395,2395,2390,9
|
|
20240619,124700,178592700,2410,2410,2410,2410,497
|
|
20240619,124600,177394930,2410,2410,2410,2400,40
|
|
20240619,124500,177298710,2390,2390,2390,2390,0
|
|
20240619,124400,177298710,2390,2390,2390,2390,51
|
|
20240619,124300,177176820,2390,2390,2390,2390,0
|
|
20240619,124200,177176820,2390,2390,2390,2390,0
|
|
20240619,124100,177176820,2390,2390,2390,2390,229
|
|
20240619,124000,176629510,2410,2410,2410,2410,0
|
|
20240619,123900,176629510,2410,2410,2410,2410,0
|
|
20240619,123800,176629510,2410,2405,2410,2405,2
|
|
20240619,123700,176624695,2390,2390,2390,2390,0
|
|
20240619,123600,176624695,2390,2395,2395,2390,200
|
|
20240619,123500,176146680,2410,2410,2410,2410,0
|
|
20240619,123400,176146680,2410,2410,2410,2410,0
|
|
20240619,123300,176146680,2410,2410,2410,2410,1
|
|
20240619,123200,176144270,2395,2395,2395,2395,47
|
|
20240619,123100,176031705,2410,2410,2410,2410,0
|
|
20240619,123000,176031705,2410,2410,2410,2410,0
|
|
20240619,122900,176031705,2410,2410,2410,2410,0
|
|
20240619,122800,176031705,2410,2410,2410,2410,0
|
|
20240619,122700,176031705,2410,2410,2410,2410,47
|
|
20240619,122600,175918435,2410,2410,2410,2410,1
|
|
20240619,122500,175916025,2410,2405,2410,2405,1201
|
|
20240619,122400,173025505,2405,2405,2405,2405,0
|
|
20240619,122300,173025505,2405,2405,2405,2405,0
|
|
20240619,122200,173025505,2405,2405,2405,2405,0
|
|
20240619,122100,173025505,2405,2405,2405,2405,1
|
|
20240619,122000,173023100,2400,2400,2400,2400,222
|
|
20240619,121900,172490300,2400,2400,2400,2400,30
|
|
20240619,121800,172418300,2400,2400,2400,2400,1
|
|
20240619,121700,172415900,2385,2385,2385,2385,175
|
|
20240619,121600,171998525,2385,2390,2390,2385,2825
|
|
20240619,121500,165258795,2390,2390,2390,2390,0
|
|
20240619,121400,165258795,2390,2390,2390,2390,0
|
|
20240619,121300,165258795,2390,2390,2390,2390,0
|
|
20240619,121200,165258795,2390,2390,2390,2390,0
|
|
20240619,121100,165258795,2390,2390,2390,2390,0
|
|
20240619,121000,165258795,2390,2395,2395,2390,700
|
|
20240619,120900,163585295,2400,2395,2400,2395,107
|
|
20240619,120800,163328695,2395,2395,2395,2395,10
|
|
20240619,120700,163304745,2395,2395,2395,2395,0
|
|
20240619,120600,163304745,2395,2395,2395,2395,0
|
|
20240619,120500,163304745,2395,2395,2395,2395,0
|
|
20240619,120400,163304745,2395,2400,2400,2395,407
|
|
20240619,120300,162328945,2390,2390,2390,2390,0
|
|
20240619,120200,162328945,2390,2395,2395,2390,200
|
|
20240619,120100,161850445,2400,2400,2400,2400,0
|
|
20240619,120000,161850445,2400,2400,2400,2400,4
|
|
20240619,115900,161840845,2390,2390,2390,2390,350
|
|
20240619,115800,161004345,2400,2400,2400,2400,4
|
|
20240619,115700,160994745,2390,2390,2390,2390,0
|
|
20240619,115600,160994745,2390,2400,2400,2390,34
|
|
20240619,115500,160913385,2400,2400,2400,2400,0
|
|
20240619,115400,160913385,2400,2400,2400,2400,1
|
|
20240619,115300,160910985,2400,2400,2400,2400,0
|
|
20240619,115200,160910985,2400,2400,2400,2400,0
|
|
20240619,115100,160910985,2400,2400,2400,2400,0
|
|
20240619,115000,160910985,2400,2400,2400,2400,0
|
|
20240619,114900,160910985,2400,2390,2400,2390,2
|
|
20240619,114800,160906195,2405,2405,2405,2405,4
|
|
20240619,114700,160896575,2390,2395,2395,2390,3132
|
|
20240619,114600,153397435,2395,2395,2395,2395,0
|
|
20240619,114500,153397435,2395,2395,2395,2395,1
|
|
20240619,114400,153395040,2405,2405,2405,2405,0
|
|
20240619,114300,153395040,2405,2405,2405,2405,0
|
|
20240619,114200,153395040,2405,2405,2405,2405,0
|
|
20240619,114100,153395040,2405,2405,2405,2405,1
|
|
20240619,114000,153392635,2400,2400,2400,2400,0
|
|
20240619,113900,153392635,2400,2400,2405,2400,21
|
|
20240619,113800,153342230,2405,2400,2405,2400,52
|
|
20240619,113700,153217420,2400,2400,2400,2400,40
|
|
20240619,113600,153121420,2405,2400,2405,2400,244
|
|
20240619,113500,152535815,2400,2410,2410,2400,112
|
|
20240619,113400,152267005,2405,2405,2405,2405,20
|
|
20240619,113300,152218905,2410,2410,2410,2410,0
|
|
20240619,113200,152218905,2410,2410,2410,2410,0
|
|
20240619,113100,152218905,2410,2410,2410,2410,1
|
|
20240619,113000,152216495,2400,2400,2400,2400,100
|
|
20240619,112900,151976495,2400,2400,2400,2400,500
|
|
20240619,112800,150776495,2410,2410,2410,2410,100
|
|
20240619,112700,150535495,2410,2410,2410,2410,3
|
|
20240619,112600,150528265,2390,2400,2400,2390,1835
|
|
20240619,112500,146134400,2410,2410,2410,2410,18
|
|
20240619,112400,146091020,2410,2405,2410,2395,602
|
|
20240619,112300,144649195,2395,2400,2400,2395,419
|
|
20240619,112200,143645190,2400,2400,2400,2400,27
|
|
20240619,112100,143580390,2405,2405,2405,2405,1
|
|
20240619,112000,143577985,2410,2410,2410,2400,112
|
|
20240619,111900,143309065,2410,2410,2410,2410,3
|
|
20240619,111800,143301835,2410,2410,2410,2410,100
|
|
20240619,111700,143060835,2410,2410,2410,2410,0
|
|
20240619,111600,143060835,2410,2410,2410,2410,0
|
|
20240619,111500,143060835,2410,2410,2410,2410,0
|
|
20240619,111400,143060835,2410,2410,2410,2410,0
|
|
20240619,111300,143060835,2410,2400,2410,2395,858
|
|
20240619,111200,141003365,2400,2395,2400,2395,1884
|
|
20240619,111100,136483585,2395,2395,2395,2395,0
|
|
20240619,111000,136483585,2395,2395,2395,2395,0
|
|
20240619,110900,136483585,2395,2395,2395,2395,869
|
|
20240619,110800,134402330,2395,2395,2395,2395,0
|
|
20240619,110700,134402330,2395,2395,2395,2395,18
|
|
20240619,110600,134359220,2385,2385,2385,2385,0
|
|
20240619,110500,134359220,2385,2385,2385,2385,0
|
|
20240619,110400,134359220,2385,2390,2390,2385,15
|
|
20240619,110300,134323400,2390,2390,2390,2390,2
|
|
20240619,110200,134318620,2400,2400,2400,2400,0
|
|
20240619,110100,134318620,2400,2400,2400,2400,30
|
|
20240619,110000,134246620,2400,2400,2400,2400,0
|
|
20240619,105900,134246620,2400,2400,2400,2400,1
|
|
20240619,105800,134244220,2385,2380,2385,2380,145
|
|
20240619,105700,133898895,2380,2385,2385,2380,235
|
|
20240619,105600,133339590,2385,2395,2395,2385,5149
|
|
20240619,105500,121048590,2405,2400,2405,2395,9
|
|
20240619,105400,121027015,2405,2405,2405,2405,0
|
|
20240619,105300,121027015,2405,2400,2405,2400,403
|
|
20240619,105200,120059810,2405,2405,2405,2405,0
|
|
20240619,105100,120059810,2405,2405,2405,2405,13
|
|
20240619,105000,120028545,2390,2390,2390,2390,0
|
|
20240619,104900,120028545,2390,2390,2390,2390,1281
|
|
20240619,104800,116966955,2390,2400,2400,2390,1500
|
|
20240619,104700,113374025,2400,2400,2400,2400,383
|
|
20240619,104600,112454825,2405,2405,2405,2405,0
|
|
20240619,104500,112454825,2405,2405,2405,2405,0
|
|
20240619,104400,112454825,2405,2405,2405,2405,0
|
|
20240619,104300,112454825,2405,2405,2405,2405,2
|
|
20240619,104200,112450015,2405,2405,2405,2405,1
|
|
20240619,104100,112447610,2400,2400,2400,2400,2
|
|
20240619,104000,112442810,2405,2405,2405,2405,0
|
|
20240619,103900,112442810,2405,2405,2405,2405,0
|
|
20240619,103800,112442810,2405,2405,2405,2405,237
|
|
20240619,103700,111872825,2405,2405,2405,2405,1
|
|
20240619,103600,111870420,2400,2405,2405,2400,1622
|
|
20240619,103500,107976655,2410,2410,2410,2410,200
|
|
20240619,103400,107494655,2410,2410,2410,2410,1
|
|
20240619,103300,107492245,2405,2405,2405,2405,0
|
|
20240619,103200,107492245,2405,2405,2405,2405,51
|
|
20240619,103100,107369590,2410,2410,2410,2410,0
|
|
20240619,103000,107369590,2410,2410,2410,2410,10
|
|
20240619,102900,107345490,2410,2410,2410,2410,100
|
|
20240619,102800,107104490,2410,2410,2410,2410,87
|
|
20240619,102700,106894820,2400,2405,2405,2400,1554
|
|
20240619,102600,103161720,2410,2410,2410,2410,0
|
|
20240619,102500,103161720,2410,2410,2410,2410,0
|
|
20240619,102400,103161720,2410,2410,2410,2410,1
|
|
20240619,102300,103159310,2410,2405,2410,2405,193
|
|
20240619,102200,102695140,2410,2410,2410,2410,284
|
|
20240619,102100,102010700,2415,2415,2415,2415,0
|
|
20240619,102000,102010700,2415,2415,2415,2415,0
|
|
20240619,101900,102010700,2415,2415,2415,2415,0
|
|
20240619,101800,102010700,2415,2415,2415,2415,0
|
|
20240619,101700,102010700,2415,2415,2415,2415,4
|
|
20240619,101600,102001040,2410,2410,2410,2410,10
|
|
20240619,101500,101976940,2415,2410,2415,2410,459
|
|
20240619,101400,100870745,2415,2415,2415,2415,347
|
|
20240619,101300,100032740,2420,2420,2420,2420,0
|
|
20240619,101200,100032740,2420,2420,2420,2420,0
|
|
20240619,101100,100032740,2420,2420,2420,2420,0
|
|
20240619,101000,100032740,2420,2420,2420,2420,123
|
|
20240619,100900,99735080,2420,2420,2420,2415,115
|
|
20240619,100800,99457340,2420,2420,2420,2420,44
|
|
20240619,100700,99350860,2420,2420,2420,2420,131
|
|
20240619,100600,99033840,2420,2420,2420,2420,0
|
|
20240619,100500,99033840,2420,2415,2420,2415,11
|
|
20240619,100400,99007270,2420,2420,2420,2420,0
|
|
20240619,100300,99007270,2420,2420,2420,2420,0
|
|
20240619,100200,99007270,2420,2420,2420,2420,10
|
|
20240619,100100,98983070,2420,2420,2420,2420,0
|
|
20240619,100000,98983070,2420,2420,2420,2420,0
|
|
20240619,095900,98983070,2420,2420,2420,2420,1
|
|
20240619,095800,98980650,2420,2415,2420,2410,11
|
|
20240619,095700,98954120,2420,2420,2420,2420,101
|
|
20240619,095600,98709700,2420,2415,2420,2405,4980
|
|
20240619,095500,86708610,2415,2420,2420,2415,207
|
|
20240619,095400,86208685,2415,2415,2415,2415,9
|
|
20240619,095300,86186950,2420,2420,2420,2420,10
|
|
20240619,095200,86162750,2420,2420,2420,2420,403
|
|
20240619,095100,85187490,2420,2420,2420,2420,100
|
|
20240619,095000,84945490,2420,2420,2420,2420,0
|
|
20240619,094900,84945490,2420,2420,2420,2420,0
|
|
20240619,094800,84945490,2420,2415,2420,2410,2512
|
|
20240619,094700,78878970,2420,2420,2420,2420,0
|
|
20240619,094600,78878970,2420,2420,2420,2415,13
|
|
20240619,094500,78847520,2420,2420,2420,2410,4302
|
|
20240619,094400,68457840,2420,2420,2420,2420,235
|
|
20240619,094300,67889140,2430,2430,2430,2430,0
|
|
20240619,094200,67889140,2430,2430,2430,2430,0
|
|
20240619,094100,67889140,2430,2430,2430,2420,494
|
|
20240619,094000,66689130,2430,2430,2430,2430,1
|
|
20240619,093900,66686700,2420,2420,2420,2420,186
|
|
20240619,093800,66236580,2435,2435,2435,2435,0
|
|
20240619,093700,66236580,2435,2420,2435,2420,277
|
|
20240619,093600,65566225,2435,2435,2435,2435,1
|
|
20240619,093500,65563790,2430,2430,2430,2430,3
|
|
20240619,093400,65556500,2430,2430,2430,2430,550
|
|
20240619,093300,64220000,2430,2430,2430,2425,54
|
|
20240619,093200,64089040,2420,2425,2425,2420,651
|
|
20240619,093100,62513120,2425,2425,2425,2425,103
|
|
20240619,093000,62263345,2425,2425,2425,2425,47
|
|
20240619,092900,62149370,2420,2420,2420,2420,1000
|
|
20240619,092800,59729370,2425,2425,2425,2425,0
|
|
20240619,092700,59729370,2425,2430,2430,2425,566
|
|
20240619,092600,58356320,2425,2430,2430,2425,2074
|
|
20240619,092500,53316650,2435,2435,2435,2430,5812
|
|
20240619,092400,39192020,2435,2440,2440,2435,2562
|
|
20240619,092300,32940795,2445,2445,2445,2445,0
|
|
20240619,092200,32940795,2445,2445,2445,2445,1
|
|
20240619,092100,32938350,2445,2425,2445,2425,1281
|
|
20240619,092000,29819550,2430,2430,2430,2425,137
|
|
20240619,091900,29487260,2430,2425,2430,2425,11
|
|
20240619,091800,29460580,2425,2425,2430,2425,27
|
|
20240619,091700,29395100,2425,2425,2425,2420,804
|
|
20240619,091600,27449405,2430,2430,2430,2430,0
|
|
20240619,091500,27449405,2430,2430,2430,2430,1
|
|
20240619,091400,27446975,2420,2420,2425,2420,82
|
|
20240619,091300,27248440,2420,2425,2425,2420,683
|
|
20240619,091200,25594420,2425,2425,2425,2415,1301
|
|
20240619,091100,22451905,2435,2435,2435,2435,0
|
|
20240619,091000,22451905,2435,2435,2435,2435,1
|
|
20240619,090900,22449470,2425,2425,2425,2420,594
|
|
20240619,090800,21011060,2425,2425,2425,2420,467
|
|
20240619,090700,19879915,2440,2435,2440,2435,13
|
|
20240619,090600,19848205,2420,2430,2435,2420,779
|
|
20240619,090500,17960560,2430,2430,2430,2430,2
|
|
20240619,090400,17955700,2420,2420,2420,2420,4
|
|
20240619,090300,17946020,2430,2430,2430,2415,671
|
|
20240619,090200,16322985,2425,2425,2425,2425,0
|
|
20240619,090100,16322985,2425,2425,2425,2420,521
|
|
20240619,090000,15061945,2430,2445,2445,2430,6163
|