612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,190900,799888935,2360,2360,2360,2360,6701
|
|
20240605,190800,799888935,2360,2360,2360,2360,0
|
|
20240605,190700,799888935,2360,2360,2360,2360,0
|
|
20240605,190600,799888935,2360,2360,2360,2360,0
|
|
20240605,190500,799888935,2360,2360,2360,2360,0
|
|
20240605,190400,799888935,2360,2360,2360,2360,0
|
|
20240605,190300,799888935,2360,2360,2360,2360,0
|
|
20240605,190200,799888935,2360,2360,2360,2360,0
|
|
20240605,190100,799888935,2360,2360,2360,2360,0
|
|
20240605,190000,799888935,2360,2360,2360,2360,0
|
|
20240605,185900,799888935,2360,2360,2360,2360,0
|
|
20240605,185800,799888935,2360,2360,2360,2360,0
|
|
20240605,185700,799888935,2360,2360,2360,2360,0
|
|
20240605,185600,799888935,2360,2360,2360,2360,0
|
|
20240605,185500,799888935,2360,2360,2360,2360,0
|
|
20240605,185400,799888935,2360,2360,2360,2360,0
|
|
20240605,185300,799888935,2360,2360,2360,2360,0
|
|
20240605,185200,799888935,2360,2360,2360,2360,0
|
|
20240605,185100,799888935,2360,2360,2360,2360,0
|
|
20240605,185000,799888935,2360,2360,2360,2360,0
|
|
20240605,184900,799888935,2360,2360,2360,2360,0
|
|
20240605,184800,799888935,2360,2360,2360,2360,0
|
|
20240605,184700,799888935,2360,2360,2360,2360,0
|
|
20240605,184600,799888935,2360,2360,2360,2360,0
|
|
20240605,184500,799888935,2360,2360,2360,2360,0
|
|
20240605,184400,799888935,2360,2360,2360,2360,0
|
|
20240605,184300,799888935,2360,2360,2360,2360,0
|
|
20240605,184200,799888935,2360,2360,2360,2360,0
|
|
20240605,184100,799888935,2360,2360,2360,2360,0
|
|
20240605,184000,799888935,2360,2360,2360,2360,0
|
|
20240605,183900,799888935,2360,2360,2360,2360,6701
|
|
20240605,183800,799888935,2360,2360,2360,2360,0
|
|
20240605,183700,799888935,2360,2360,2360,2360,0
|
|
20240605,183600,799888935,2360,2360,2360,2360,0
|
|
20240605,183500,799888935,2360,2360,2360,2360,0
|
|
20240605,183400,799888935,2360,2360,2360,2360,0
|
|
20240605,183300,799888935,2360,2360,2360,2360,0
|
|
20240605,183200,799888935,2360,2360,2360,2360,0
|
|
20240605,183100,799888935,2360,2360,2360,2360,0
|
|
20240605,183000,799888935,2360,2360,2360,2360,0
|
|
20240605,182900,799888935,2360,2360,2360,2360,0
|
|
20240605,182800,799888935,2360,2360,2360,2360,0
|
|
20240605,182700,799888935,2360,2360,2360,2360,0
|
|
20240605,182600,799888935,2360,2360,2360,2360,0
|
|
20240605,182500,799888935,2360,2360,2360,2360,0
|
|
20240605,182400,799888935,2360,2360,2360,2360,0
|
|
20240605,182300,799888935,2360,2360,2360,2360,0
|
|
20240605,182200,799888935,2360,2360,2360,2360,0
|
|
20240605,182100,799888935,2360,2360,2360,2360,0
|
|
20240605,182000,799888935,2360,2360,2360,2360,0
|
|
20240605,181900,799888935,2360,2360,2360,2360,0
|
|
20240605,181800,799888935,2360,2360,2360,2360,0
|
|
20240605,181700,799888935,2360,2360,2360,2360,0
|
|
20240605,181600,799888935,2360,2360,2360,2360,0
|
|
20240605,181500,799888935,2360,2360,2360,2360,0
|
|
20240605,181400,799888935,2360,2360,2360,2360,0
|
|
20240605,181300,799888935,2360,2360,2360,2360,0
|
|
20240605,181200,799888935,2360,2360,2360,2360,0
|
|
20240605,181100,799888935,2360,2360,2360,2360,0
|
|
20240605,181000,799888935,2360,2360,2360,2360,0
|
|
20240605,180900,799888935,2360,2360,2360,2360,6701
|
|
20240605,180800,799888935,2360,2360,2360,2360,0
|
|
20240605,180700,799888935,2360,2360,2360,2360,0
|
|
20240605,180600,799888935,2360,2360,2360,2360,0
|
|
20240605,180500,799888935,2360,2360,2360,2360,0
|
|
20240605,180400,799888935,2360,2360,2360,2360,0
|
|
20240605,180300,799888935,2360,2360,2360,2360,0
|
|
20240605,180200,799888935,2360,2360,2360,2360,0
|
|
20240605,180100,799888935,2360,2360,2360,2360,0
|
|
20240605,180000,799888935,2360,2360,2360,2360,0
|
|
20240605,175900,799888935,2360,2360,2360,2360,0
|
|
20240605,175800,799888935,2360,2360,2360,2360,0
|
|
20240605,175700,799888935,2360,2360,2360,2360,0
|
|
20240605,175600,799888935,2360,2360,2360,2360,0
|
|
20240605,175500,799888935,2360,2360,2360,2360,0
|
|
20240605,175400,799888935,2360,2360,2360,2360,0
|
|
20240605,175300,799888935,2360,2360,2360,2360,0
|
|
20240605,175200,799888935,2360,2360,2360,2360,0
|
|
20240605,175100,799888935,2360,2360,2360,2360,0
|
|
20240605,175000,799888935,2360,2360,2360,2360,0
|
|
20240605,174900,799888935,2360,2360,2360,2360,0
|
|
20240605,174800,799888935,2360,2360,2360,2360,0
|
|
20240605,174700,799888935,2360,2360,2360,2360,0
|
|
20240605,174600,799888935,2360,2360,2360,2360,0
|
|
20240605,174500,799888935,2360,2360,2360,2360,0
|
|
20240605,174400,799888935,2360,2360,2360,2360,0
|
|
20240605,174300,799888935,2360,2360,2360,2360,0
|
|
20240605,174200,799888935,2360,2360,2360,2360,0
|
|
20240605,174100,799888935,2360,2360,2360,2360,0
|
|
20240605,174000,799888935,2360,2360,2360,2360,0
|
|
20240605,173900,799888935,2360,2360,2360,2360,6701
|
|
20240605,173800,799888935,2360,2360,2360,2360,0
|
|
20240605,173700,799888935,2360,2360,2360,2360,0
|
|
20240605,173600,799888935,2360,2360,2360,2360,0
|
|
20240605,173500,799888935,2360,2360,2360,2360,0
|
|
20240605,173400,799888935,2360,2360,2360,2360,0
|
|
20240605,173300,799888935,2360,2360,2360,2360,0
|
|
20240605,173200,799888935,2360,2360,2360,2360,0
|
|
20240605,173100,799888935,2360,2360,2360,2360,0
|
|
20240605,173000,799888935,2360,2360,2360,2360,0
|
|
20240605,172900,799888935,2360,2360,2360,2360,0
|
|
20240605,172800,799888935,2360,2360,2360,2360,0
|
|
20240605,172700,799888935,2360,2360,2360,2360,0
|
|
20240605,172600,799888935,2360,2360,2360,2360,0
|
|
20240605,172500,799888935,2360,2360,2360,2360,0
|
|
20240605,172400,799888935,2360,2360,2360,2360,0
|
|
20240605,172300,799888935,2360,2360,2360,2360,0
|
|
20240605,172200,799888935,2360,2360,2360,2360,0
|
|
20240605,172100,799888935,2360,2360,2360,2360,0
|
|
20240605,172000,799888935,2360,2360,2360,2360,0
|
|
20240605,171900,799888935,2360,2360,2360,2360,0
|
|
20240605,171800,799888935,2360,2360,2360,2360,0
|
|
20240605,171700,799888935,2360,2360,2360,2360,0
|
|
20240605,171600,799888935,2360,2360,2360,2360,0
|
|
20240605,171500,799888935,2360,2360,2360,2360,0
|
|
20240605,171400,799888935,2360,2360,2360,2360,0
|
|
20240605,171300,799888935,2360,2360,2360,2360,0
|
|
20240605,171200,799888935,2360,2360,2360,2360,0
|
|
20240605,171100,799888935,2360,2360,2360,2360,0
|
|
20240605,171000,799888935,2360,2360,2360,2360,0
|
|
20240605,170900,799888935,2360,2360,2360,2360,6701
|
|
20240605,170800,799888935,2360,2360,2360,2360,0
|
|
20240605,170700,799888935,2360,2360,2360,2360,0
|
|
20240605,170600,799888935,2360,2360,2360,2360,0
|
|
20240605,170500,799888935,2360,2360,2360,2360,0
|
|
20240605,170400,799888935,2360,2360,2360,2360,0
|
|
20240605,170300,799888935,2360,2360,2360,2360,0
|
|
20240605,170200,799888935,2360,2360,2360,2360,0
|
|
20240605,170100,799888935,2360,2360,2360,2360,0
|
|
20240605,170000,799888935,2360,2360,2360,2360,0
|
|
20240605,165900,799888935,2360,2360,2360,2360,0
|
|
20240605,165800,799888935,2360,2360,2360,2360,0
|
|
20240605,165700,799888935,2360,2360,2360,2360,0
|
|
20240605,165600,799888935,2360,2360,2360,2360,0
|
|
20240605,165500,799888935,2360,2360,2360,2360,0
|
|
20240605,165400,799888935,2360,2360,2360,2360,0
|
|
20240605,165300,799888935,2360,2360,2360,2360,0
|
|
20240605,165200,799888935,2360,2360,2360,2360,0
|
|
20240605,165100,799888935,2360,2360,2360,2360,0
|
|
20240605,165000,799888935,2360,2360,2360,2360,0
|
|
20240605,164900,799888935,2360,2360,2360,2360,0
|
|
20240605,164800,799888935,2360,2360,2360,2360,0
|
|
20240605,164700,799888935,2360,2360,2360,2360,0
|
|
20240605,164600,799888935,2360,2360,2360,2360,0
|
|
20240605,164500,799888935,2360,2360,2360,2360,0
|
|
20240605,164400,799888935,2360,2360,2360,2360,0
|
|
20240605,164300,799888935,2360,2360,2360,2360,0
|
|
20240605,164200,799888935,2360,2360,2360,2360,0
|
|
20240605,164100,799888935,2360,2360,2360,2360,0
|
|
20240605,164000,799888935,2360,2360,2360,2360,0
|
|
20240605,163900,799888935,2360,2360,2360,2360,6701
|
|
20240605,163800,799888935,2360,2360,2360,2360,0
|
|
20240605,163700,799888935,2360,2360,2360,2360,0
|
|
20240605,163600,799888935,2360,2360,2360,2360,0
|
|
20240605,163500,799888935,2360,2360,2360,2360,0
|
|
20240605,163400,799888935,2360,2360,2360,2360,0
|
|
20240605,163300,799888935,2360,2360,2360,2360,0
|
|
20240605,163200,799888935,2360,2360,2360,2360,0
|
|
20240605,163100,799888935,2360,2360,2360,2360,0
|
|
20240605,163000,799888935,2360,2360,2360,2360,0
|
|
20240605,162900,799888935,2360,2360,2360,2360,0
|
|
20240605,162800,799888935,2360,2360,2360,2360,0
|
|
20240605,162700,799888935,2360,2360,2360,2360,0
|
|
20240605,162600,799888935,2360,2360,2360,2360,0
|
|
20240605,162500,799888935,2360,2360,2360,2360,0
|
|
20240605,162400,799888935,2360,2360,2360,2360,0
|
|
20240605,162300,799888935,2360,2360,2360,2360,0
|
|
20240605,162200,799888935,2360,2360,2360,2360,0
|
|
20240605,162100,799888935,2360,2360,2360,2360,0
|
|
20240605,162000,799888935,2360,2360,2360,2360,0
|
|
20240605,161900,799888935,2360,2360,2360,2360,0
|
|
20240605,161800,799888935,2360,2360,2360,2360,0
|
|
20240605,161700,799888935,2360,2360,2360,2360,0
|
|
20240605,161600,799888935,2360,2360,2360,2360,0
|
|
20240605,161500,799888935,2360,2360,2360,2360,0
|
|
20240605,161400,799888935,2360,2360,2360,2360,0
|
|
20240605,161300,799888935,2360,2360,2360,2360,0
|
|
20240605,161200,799888935,2360,2360,2360,2360,0
|
|
20240605,161100,799888935,2360,2360,2360,2360,0
|
|
20240605,161000,799888935,2360,2360,2360,2360,0
|
|
20240605,160900,799888935,2360,2360,2360,2360,6701
|
|
20240605,160800,799888935,2360,2360,2360,2360,0
|
|
20240605,160700,799888935,2360,2360,2360,2360,0
|
|
20240605,160600,799888935,2360,2360,2360,2360,0
|
|
20240605,160500,799888935,2360,2360,2360,2360,0
|
|
20240605,160400,799888935,2360,2360,2360,2360,0
|
|
20240605,160300,799888935,2360,2360,2360,2360,0
|
|
20240605,160200,799888935,2360,2360,2360,2360,0
|
|
20240605,160100,799888935,2360,2360,2360,2360,0
|
|
20240605,160000,799888935,2360,2360,2360,2360,0
|
|
20240605,155900,799888935,2360,2360,2360,2360,0
|
|
20240605,155800,799888935,2360,2360,2360,2360,0
|
|
20240605,155700,799888935,2360,2360,2360,2360,0
|
|
20240605,155600,799888935,2360,2360,2360,2360,0
|
|
20240605,155500,799888935,2360,2360,2360,2360,0
|
|
20240605,155400,799888935,2360,2360,2360,2360,0
|
|
20240605,155300,799888935,2360,2360,2360,2360,0
|
|
20240605,155200,799888935,2360,2360,2360,2360,0
|
|
20240605,155100,799888935,2360,2360,2360,2360,0
|
|
20240605,155000,799888935,2360,2360,2360,2360,0
|
|
20240605,154900,799888935,2360,2360,2360,2360,0
|
|
20240605,154800,799888935,2360,2360,2360,2360,0
|
|
20240605,154700,799888935,2360,2360,2360,2360,0
|
|
20240605,154600,799888935,2360,2360,2360,2360,0
|
|
20240605,154500,799888935,2360,2360,2360,2360,0
|
|
20240605,154400,799888935,2360,2360,2360,2360,0
|
|
20240605,154300,799888935,2360,2360,2360,2360,0
|
|
20240605,154200,799888935,2360,2360,2360,2360,0
|
|
20240605,154100,799888935,2360,2360,2360,2360,0
|
|
20240605,154000,799888935,2360,2360,2360,2360,0
|
|
20240605,153900,799888935,2360,2360,2360,2360,6701
|
|
20240605,153800,799888935,2360,2360,2360,2360,0
|
|
20240605,153700,799888935,2360,2360,2360,2360,0
|
|
20240605,153600,799888935,2360,2360,2360,2360,0
|
|
20240605,153500,799888935,2360,2360,2360,2360,0
|
|
20240605,153400,799888935,2360,2360,2360,2360,0
|
|
20240605,153300,799888935,2360,2360,2360,2360,0
|
|
20240605,153200,799888935,2360,2360,2360,2360,0
|
|
20240605,153100,799888935,2360,2360,2360,2360,0
|
|
20240605,153000,799888935,2360,2360,2360,2360,6701
|
|
20240605,152900,784074575,2360,2360,2360,2360,0
|
|
20240605,152800,784074575,2360,2360,2360,2360,0
|
|
20240605,152700,784074575,2360,2360,2360,2360,0
|
|
20240605,152600,784074575,2360,2360,2360,2360,0
|
|
20240605,152500,784074575,2360,2360,2360,2360,0
|
|
20240605,152400,784074575,2360,2360,2360,2360,0
|
|
20240605,152300,784074575,2360,2360,2360,2360,0
|
|
20240605,152200,784074575,2360,2360,2360,2360,0
|
|
20240605,152100,784074575,2360,2360,2360,2360,0
|
|
20240605,152000,784074575,2360,2360,2360,2360,0
|
|
20240605,151900,784074575,2360,2365,2365,2360,47
|
|
20240605,151800,783963650,2370,2360,2370,2360,6
|
|
20240605,151700,783949440,2360,2365,2365,2360,8348
|
|
20240605,151600,764240660,2370,2365,2370,2360,2445
|
|
20240605,151500,758458285,2370,2370,2370,2370,1
|
|
20240605,151400,758455915,2365,2365,2365,2365,672
|
|
20240605,151300,756866635,2370,2370,2370,2370,1
|
|
20240605,151200,756864265,2365,2365,2365,2365,0
|
|
20240605,151100,756864265,2365,2370,2370,2365,702
|
|
20240605,151000,755204025,2370,2370,2370,2370,2
|
|
20240605,150900,755199285,2370,2375,2375,2365,6883
|
|
20240605,150800,738889460,2375,2370,2375,2365,217
|
|
20240605,150700,738375365,2375,2380,2380,2375,2
|
|
20240605,150600,738370610,2370,2385,2385,2370,579
|
|
20240605,150500,736998355,2380,2380,2380,2380,2100
|
|
20240605,150400,732000355,2380,2380,2380,2380,0
|
|
20240605,150300,732000355,2380,2365,2380,2365,82
|
|
20240605,150200,731806395,2380,2380,2380,2380,0
|
|
20240605,150100,731806395,2380,2380,2380,2380,900
|
|
20240605,150000,729664395,2385,2385,2385,2385,0
|
|
20240605,145900,729664395,2385,2385,2385,2385,120
|
|
20240605,145800,729378195,2390,2370,2400,2370,10038
|
|
20240605,145700,705482075,2365,2365,2365,2365,140
|
|
20240605,145600,705150975,2365,2365,2365,2365,695
|
|
20240605,145500,703507300,2370,2370,2370,2370,0
|
|
20240605,145400,703507300,2370,2365,2370,2365,1148
|
|
20240605,145300,700787275,2370,2365,2370,2365,4322
|
|
20240605,145200,690565740,2365,2365,2365,2365,96
|
|
20240605,145100,690338700,2365,2365,2365,2365,0
|
|
20240605,145000,690338700,2365,2365,2365,2365,0
|
|
20240605,144900,690338700,2365,2365,2365,2365,0
|
|
20240605,144800,690338700,2365,2365,2365,2365,0
|
|
20240605,144700,690338700,2365,2365,2365,2365,10
|
|
20240605,144600,690315050,2365,2360,2365,2360,11
|
|
20240605,144500,690289040,2360,2360,2360,2360,0
|
|
20240605,144400,690289040,2360,2360,2360,2360,200
|
|
20240605,144300,689817040,2370,2360,2370,2360,571
|
|
20240605,144200,688469470,2370,2370,2370,2370,0
|
|
20240605,144100,688469470,2370,2370,2370,2370,2
|
|
20240605,144000,688464730,2370,2365,2370,2365,2581
|
|
20240605,143900,682360660,2365,2365,2365,2365,0
|
|
20240605,143800,682360660,2365,2365,2365,2365,8
|
|
20240605,143700,682341740,2365,2365,2365,2360,12
|
|
20240605,143600,682313410,2360,2360,2360,2360,10
|
|
20240605,143500,682289810,2360,2355,2360,2355,2245
|
|
20240605,143400,676993670,2355,2355,2355,2355,0
|
|
20240605,143300,676993670,2355,2355,2355,2355,0
|
|
20240605,143200,676993670,2355,2355,2355,2355,1
|
|
20240605,143100,676991315,2360,2355,2360,2355,190
|
|
20240605,143000,676543160,2355,2355,2355,2355,0
|
|
20240605,142900,676543160,2355,2355,2355,2355,0
|
|
20240605,142800,676543160,2355,2355,2355,2355,1
|
|
20240605,142700,676540805,2360,2355,2360,2355,522
|
|
20240605,142600,675308950,2355,2355,2355,2355,3775
|
|
20240605,142500,666418825,2360,2360,2360,2360,0
|
|
20240605,142400,666418825,2360,2360,2360,2360,50
|
|
20240605,142300,666300825,2360,2360,2360,2360,0
|
|
20240605,142200,666300825,2360,2360,2360,2360,0
|
|
20240605,142100,666300825,2360,2360,2360,2360,0
|
|
20240605,142000,666300825,2360,2355,2360,2355,1361
|
|
20240605,141900,663095665,2360,2360,2360,2360,0
|
|
20240605,141800,663095665,2360,2360,2360,2360,1
|
|
20240605,141700,663093305,2350,2360,2360,2350,101
|
|
20240605,141600,662855945,2350,2350,2350,2350,0
|
|
20240605,141500,662855945,2350,2355,2355,2350,2523
|
|
20240605,141400,656920800,2355,2355,2355,2355,0
|
|
20240605,141300,656920800,2355,2355,2355,2355,23
|
|
20240605,141200,656866635,2360,2360,2360,2360,20
|
|
20240605,141100,656819435,2355,2355,2355,2355,100
|
|
20240605,141000,656583935,2355,2355,2355,2355,0
|
|
20240605,140900,656583935,2355,2360,2360,2355,536
|
|
20240605,140800,655321650,2355,2355,2355,2355,20
|
|
20240605,140700,655274550,2355,2355,2355,2355,1431
|
|
20240605,140600,651904545,2360,2360,2360,2360,0
|
|
20240605,140500,651904545,2360,2360,2360,2360,0
|
|
20240605,140400,651904545,2360,2360,2360,2360,0
|
|
20240605,140300,651904545,2360,2355,2360,2355,11
|
|
20240605,140200,651878635,2355,2355,2355,2355,521
|
|
20240605,140100,650651680,2355,2355,2355,2355,42
|
|
20240605,140000,650552770,2355,2355,2355,2355,0
|
|
20240605,135900,650552770,2355,2355,2355,2355,0
|
|
20240605,135800,650552770,2355,2355,2355,2355,0
|
|
20240605,135700,650552770,2355,2355,2355,2355,0
|
|
20240605,135600,650552770,2355,2355,2355,2355,0
|
|
20240605,135500,650552770,2355,2355,2355,2355,0
|
|
20240605,135400,650552770,2355,2355,2355,2355,0
|
|
20240605,135300,650552770,2355,2355,2355,2355,17
|
|
20240605,135200,650512735,2360,2360,2360,2360,19
|
|
20240605,135100,650467895,2360,2360,2360,2360,0
|
|
20240605,135000,650467895,2360,2360,2360,2360,8
|
|
20240605,134900,650449015,2360,2360,2360,2360,2
|
|
20240605,134800,650444295,2355,2355,2355,2355,50
|
|
20240605,134700,650326545,2360,2360,2360,2360,0
|
|
20240605,134600,650326545,2360,2360,2360,2360,0
|
|
20240605,134500,650326545,2360,2360,2360,2360,70
|
|
20240605,134400,650161345,2360,2360,2360,2360,0
|
|
20240605,134300,650161345,2360,2355,2360,2355,16
|
|
20240605,134200,650123615,2360,2360,2360,2360,0
|
|
20240605,134100,650123615,2360,2355,2360,2350,786
|
|
20240605,134000,648276105,2365,2365,2365,2365,0
|
|
20240605,133900,648276105,2365,2360,2365,2360,1557
|
|
20240605,133800,644601420,2355,2355,2355,2355,0
|
|
20240605,133700,644601420,2355,2355,2355,2355,1514
|
|
20240605,133600,641035950,2345,2345,2345,2345,0
|
|
20240605,133500,641035950,2345,2350,2350,2345,1240
|
|
20240605,133400,638126950,2350,2350,2350,2350,0
|
|
20240605,133300,638126950,2350,2350,2350,2350,0
|
|
20240605,133200,638126950,2350,2350,2350,2350,583
|
|
20240605,133100,636756900,2350,2350,2350,2350,0
|
|
20240605,133000,636756900,2350,2350,2350,2350,0
|
|
20240605,132900,636756900,2350,2350,2350,2350,28
|
|
20240605,132800,636691100,2350,2350,2350,2350,1
|
|
20240605,132700,636688750,2350,2350,2350,2350,0
|
|
20240605,132600,636688750,2350,2350,2350,2350,1
|
|
20240605,132500,636686400,2345,2345,2345,2345,9
|
|
20240605,132400,636665295,2345,2345,2345,2345,0
|
|
20240605,132300,636665295,2345,2345,2345,2345,2000
|
|
20240605,132200,631975295,2350,2350,2350,2350,0
|
|
20240605,132100,631975295,2350,2350,2350,2350,0
|
|
20240605,132000,631975295,2350,2350,2350,2350,1
|
|
20240605,131900,631972945,2350,2350,2350,2350,151
|
|
20240605,131800,631618095,2355,2355,2355,2355,0
|
|
20240605,131700,631618095,2355,2350,2355,2350,21
|
|
20240605,131600,631568740,2350,2345,2350,2345,28
|
|
20240605,131500,631502955,2355,2355,2355,2355,0
|
|
20240605,131400,631502955,2355,2350,2355,2350,1000
|
|
20240605,131300,629150455,2350,2350,2350,2350,0
|
|
20240605,131200,629150455,2350,2345,2350,2345,167
|
|
20240605,131100,628758340,2350,2350,2350,2350,0
|
|
20240605,131000,628758340,2350,2345,2350,2345,150
|
|
20240605,130900,628406090,2345,2345,2345,2345,0
|
|
20240605,130800,628406090,2345,2345,2345,2345,9
|
|
20240605,130700,628384985,2345,2345,2345,2345,1
|
|
20240605,130600,628382640,2345,2345,2345,2345,500
|
|
20240605,130500,627210140,2345,2345,2345,2345,0
|
|
20240605,130400,627210140,2345,2345,2345,2345,1
|
|
20240605,130300,627207795,2345,2345,2345,2345,0
|
|
20240605,130200,627207795,2345,2345,2345,2345,0
|
|
20240605,130100,627207795,2345,2345,2345,2345,2200
|
|
20240605,130000,622048795,2345,2345,2345,2345,0
|
|
20240605,125900,622048795,2345,2345,2345,2345,0
|
|
20240605,125800,622048795,2345,2345,2345,2345,0
|
|
20240605,125700,622048795,2345,2345,2345,2345,0
|
|
20240605,125600,622048795,2345,2345,2345,2345,0
|
|
20240605,125500,622048795,2345,2345,2345,2345,250
|
|
20240605,125400,621462545,2350,2350,2350,2350,1257
|
|
20240605,125300,618508595,2350,2350,2350,2350,2
|
|
20240605,125200,618503895,2340,2340,2340,2340,0
|
|
20240605,125100,618503895,2340,2345,2345,2340,5791
|
|
20240605,125000,604950105,2345,2350,2350,2345,1050
|
|
20240605,124900,602487605,2350,2345,2350,2345,432
|
|
20240605,124800,601474560,2345,2345,2345,2345,900
|
|
20240605,124700,599364060,2350,2350,2350,2350,0
|
|
20240605,124600,599364060,2350,2350,2350,2350,0
|
|
20240605,124500,599364060,2350,2345,2350,2340,468
|
|
20240605,124400,598268180,2340,2345,2350,2340,215
|
|
20240605,124300,597764910,2345,2345,2345,2345,0
|
|
20240605,124200,597764910,2345,2345,2345,2340,5410
|
|
20240605,124100,585099600,2345,2345,2345,2345,69
|
|
20240605,124000,584937795,2345,2345,2345,2345,10
|
|
20240605,123900,584914345,2345,2345,2345,2345,10
|
|
20240605,123800,584890895,2345,2345,2345,2345,100
|
|
20240605,123700,584656395,2345,2345,2345,2345,23
|
|
20240605,123600,584602460,2340,2340,2340,2340,0
|
|
20240605,123500,584602460,2340,2340,2340,2340,134
|
|
20240605,123400,584288900,2345,2345,2345,2345,0
|
|
20240605,123300,584288900,2345,2340,2345,2340,202
|
|
20240605,123200,583815215,2345,2345,2345,2345,35
|
|
20240605,123100,583733140,2345,2345,2345,2345,135
|
|
20240605,123000,583416565,2345,2340,2345,2340,74
|
|
20240605,122900,583243255,2350,2350,2350,2350,0
|
|
20240605,122800,583243255,2350,2345,2350,2345,1072
|
|
20240605,122700,580725805,2340,2345,2350,2340,9129
|
|
20240605,122600,559337245,2350,2350,2350,2350,0
|
|
20240605,122500,559337245,2350,2350,2350,2350,11
|
|
20240605,122400,559311395,2345,2345,2345,2345,0
|
|
20240605,122300,559311395,2345,2345,2345,2345,3000
|
|
20240605,122200,552276395,2350,2350,2350,2350,4727
|
|
20240605,122100,541167945,2355,2355,2355,2355,50
|
|
20240605,122000,541050195,2355,2355,2355,2355,1
|
|
20240605,121900,541047840,2355,2355,2355,2355,100
|
|
20240605,121800,540812340,2360,2350,2360,2350,300
|
|
20240605,121700,540106340,2350,2350,2350,2350,0
|
|
20240605,121600,540106340,2350,2350,2350,2350,0
|
|
20240605,121500,540106340,2350,2355,2355,2350,33
|
|
20240605,121400,540028640,2360,2355,2360,2350,99
|
|
20240605,121300,539795850,2355,2355,2360,2355,599
|
|
20240605,121200,538385155,2355,2355,2355,2355,1907
|
|
20240605,121100,533894170,2360,2360,2360,2360,0
|
|
20240605,121000,533894170,2360,2360,2360,2360,0
|
|
20240605,120900,533894170,2360,2360,2360,2360,0
|
|
20240605,120800,533894170,2360,2360,2360,2360,0
|
|
20240605,120700,533894170,2360,2360,2360,2360,0
|
|
20240605,120600,533894170,2360,2360,2360,2360,10
|
|
20240605,120500,533870570,2365,2365,2365,2365,2020
|
|
20240605,120400,529093270,2355,2355,2355,2355,430
|
|
20240605,120300,528080620,2355,2355,2355,2355,27
|
|
20240605,120200,528017035,2360,2360,2360,2360,50
|
|
20240605,120100,527899035,2360,2360,2360,2360,0
|
|
20240605,120000,527899035,2360,2360,2360,2360,0
|
|
20240605,115900,527899035,2360,2360,2360,2360,10
|
|
20240605,115800,527875435,2360,2360,2360,2360,50
|
|
20240605,115700,527757435,2360,2360,2360,2360,433
|
|
20240605,115600,526735555,2355,2355,2355,2355,0
|
|
20240605,115500,526735555,2355,2355,2355,2355,0
|
|
20240605,115400,526735555,2355,2355,2355,2355,13
|
|
20240605,115300,526704940,2360,2360,2360,2360,0
|
|
20240605,115200,526704940,2360,2360,2360,2360,0
|
|
20240605,115100,526704940,2360,2360,2360,2360,0
|
|
20240605,115000,526704940,2360,2360,2360,2360,0
|
|
20240605,114900,526704940,2360,2360,2360,2360,0
|
|
20240605,114800,526704940,2360,2360,2360,2360,0
|
|
20240605,114700,526704940,2360,2360,2360,2360,0
|
|
20240605,114600,526704940,2360,2360,2360,2360,0
|
|
20240605,114500,526704940,2360,2360,2360,2360,109
|
|
20240605,114400,526447700,2355,2355,2355,2355,28
|
|
20240605,114300,526381760,2355,2360,2360,2355,170
|
|
20240605,114200,525980910,2360,2360,2360,2360,0
|
|
20240605,114100,525980910,2360,2360,2360,2360,0
|
|
20240605,114000,525980910,2360,2360,2360,2360,100
|
|
20240605,113900,525744910,2360,2360,2360,2360,2998
|
|
20240605,113800,518669630,2360,2360,2360,2360,1953
|
|
20240605,113700,514060550,2360,2360,2360,2360,0
|
|
20240605,113600,514060550,2360,2360,2360,2360,150
|
|
20240605,113500,513706550,2360,2360,2360,2360,0
|
|
20240605,113400,513706550,2360,2360,2360,2360,9
|
|
20240605,113300,513685310,2360,2360,2360,2360,0
|
|
20240605,113200,513685310,2360,2360,2360,2360,0
|
|
20240605,113100,513685310,2360,2360,2360,2360,423
|
|
20240605,113000,512687030,2360,2360,2360,2360,0
|
|
20240605,112900,512687030,2360,2360,2360,2360,0
|
|
20240605,112800,512687030,2360,2360,2360,2360,0
|
|
20240605,112700,512687030,2360,2360,2360,2360,229
|
|
20240605,112600,512146590,2360,2360,2360,2360,0
|
|
20240605,112500,512146590,2360,2360,2360,2360,535
|
|
20240605,112400,510883990,2360,2370,2370,2360,226
|
|
20240605,112300,510350380,2370,2370,2370,2370,4405
|
|
20240605,112200,499910530,2370,2365,2370,2365,5376
|
|
20240605,112100,487196280,2365,2365,2365,2365,932
|
|
20240605,112000,484992100,2365,2365,2365,2365,264
|
|
20240605,111900,484367740,2365,2365,2365,2365,276
|
|
20240605,111800,483715000,2370,2365,2370,2365,1184
|
|
20240605,111700,480914835,2365,2365,2365,2365,35
|
|
20240605,111600,480832060,2365,2365,2365,2365,10
|
|
20240605,111500,480808410,2365,2365,2365,2365,1
|
|
20240605,111400,480806045,2360,2360,2360,2360,222
|
|
20240605,111300,480282125,2360,2360,2360,2360,591
|
|
20240605,111200,478887365,2355,2355,2355,2355,429
|
|
20240605,111100,477877070,2360,2360,2360,2360,0
|
|
20240605,111000,477877070,2360,2360,2360,2360,0
|
|
20240605,110900,477877070,2360,2360,2360,2355,41
|
|
20240605,110800,477780445,2360,2360,2360,2360,1
|
|
20240605,110700,477778085,2355,2360,2360,2355,52
|
|
20240605,110600,477655615,2355,2355,2360,2350,4901
|
|
20240605,110500,466134960,2360,2360,2360,2360,749
|
|
20240605,110400,464367320,2360,2360,2360,2360,0
|
|
20240605,110300,464367320,2360,2360,2360,2360,5
|
|
20240605,110200,464355520,2360,2360,2360,2360,612
|
|
20240605,110100,462911200,2355,2355,2355,2355,0
|
|
20240605,110000,462911200,2355,2355,2355,2355,1
|
|
20240605,105900,462908845,2365,2365,2365,2365,1
|
|
20240605,105800,462906480,2355,2355,2355,2355,6
|
|
20240605,105700,462892350,2355,2355,2355,2350,1008
|
|
20240605,105600,460523505,2365,2365,2365,2365,0
|
|
20240605,105500,460523505,2365,2355,2365,2355,5003
|
|
20240605,105400,448741420,2355,2355,2355,2355,1
|
|
20240605,105300,448739065,2365,2365,2365,2365,1000
|
|
20240605,105200,446374065,2365,2365,2365,2365,1
|
|
20240605,105100,446371700,2355,2355,2355,2355,693
|
|
20240605,105000,444739685,2365,2355,2365,2355,31
|
|
20240605,104900,444666380,2360,2360,2360,2360,501
|
|
20240605,104800,443484020,2360,2360,2360,2360,570
|
|
20240605,104700,442138820,2360,2360,2360,2360,85
|
|
20240605,104600,441938220,2360,2360,2360,2360,0
|
|
20240605,104500,441938220,2360,2365,2365,2360,928
|
|
20240605,104400,439746640,2365,2365,2365,2365,0
|
|
20240605,104300,439746640,2365,2360,2365,2360,632
|
|
20240605,104200,438252975,2365,2360,2365,2360,1023
|
|
20240605,104100,435838690,2365,2370,2370,2365,3
|
|
20240605,104000,435831590,2370,2370,2370,2370,0
|
|
20240605,103900,435831590,2370,2365,2370,2360,2918
|
|
20240605,103800,428940510,2370,2370,2370,2370,50
|
|
20240605,103700,428822010,2370,2365,2370,2365,150
|
|
20240605,103600,428467255,2365,2365,2365,2365,500
|
|
20240605,103500,427284755,2365,2365,2365,2365,5
|
|
20240605,103400,427272930,2365,2360,2365,2360,1516
|
|
20240605,103300,423695165,2360,2365,2365,2360,1001
|
|
20240605,103200,421327805,2365,2360,2365,2360,11
|
|
20240605,103100,421301840,2360,2360,2360,2360,351
|
|
20240605,103000,420473480,2365,2365,2365,2365,0
|
|
20240605,102900,420473480,2365,2365,2365,2365,501
|
|
20240605,102800,419288615,2355,2355,2355,2355,0
|
|
20240605,102700,419288615,2355,2365,2365,2355,4
|
|
20240605,102600,419279185,2360,2360,2360,2360,480
|
|
20240605,102500,418146385,2365,2355,2365,2355,302
|
|
20240605,102400,417435165,2355,2355,2355,2355,1749
|
|
20240605,102300,413316270,2365,2365,2365,2365,0
|
|
20240605,102200,413316270,2365,2365,2365,2365,700
|
|
20240605,102100,411660770,2365,2365,2365,2365,0
|
|
20240605,102000,411660770,2365,2365,2365,2365,0
|
|
20240605,101900,411660770,2365,2365,2365,2365,500
|
|
20240605,101800,410478270,2365,2365,2365,2365,0
|
|
20240605,101700,410478270,2365,2365,2365,2365,551
|
|
20240605,101600,409175155,2355,2355,2355,2355,177
|
|
20240605,101500,408758320,2355,2355,2355,2355,301
|
|
20240605,101400,408049465,2350,2350,2350,2350,42
|
|
20240605,101300,407950765,2350,2350,2350,2345,6
|
|
20240605,101200,407936670,2350,2350,2350,2340,2752
|
|
20240605,101100,401485540,2355,2350,2355,2350,502
|
|
20240605,101000,400303335,2355,2355,2355,2355,0
|
|
20240605,100900,400303335,2355,2355,2355,2355,501
|
|
20240605,100800,399123480,2365,2365,2365,2365,4
|
|
20240605,100700,399114020,2365,2365,2365,2365,3
|
|
20240605,100600,399106925,2355,2365,2365,2355,1001
|
|
20240605,100500,396739570,2365,2365,2365,2365,1
|
|
20240605,100400,396737205,2365,2365,2365,2365,3
|
|
20240605,100300,396730110,2365,2365,2365,2365,3
|
|
20240605,100200,396723015,2365,2365,2365,2365,0
|
|
20240605,100100,396723015,2365,2365,2365,2365,0
|
|
20240605,100000,396723015,2365,2365,2365,2365,9
|
|
20240605,095900,396701730,2365,2365,2365,2365,10
|
|
20240605,095800,396678080,2345,2365,2370,2345,7515
|
|
20240605,095700,379019120,2355,2370,2370,2355,7502
|
|
20240605,095600,361344270,2370,2370,2370,2370,503
|
|
20240605,095500,360152160,2370,2370,2370,2360,220
|
|
20240605,095400,359632900,2370,2370,2370,2370,1
|
|
20240605,095300,359630530,2360,2360,2360,2360,500
|
|
20240605,095200,358450530,2360,2365,2370,2360,2234
|
|
20240605,095100,353162900,2365,2360,2365,2360,1667
|
|
20240605,095000,349220595,2360,2360,2360,2360,0
|
|
20240605,094900,349220595,2360,2365,2365,2360,49
|
|
20240605,094800,349104715,2365,2365,2365,2365,0
|
|
20240605,094700,349104715,2365,2365,2365,2365,0
|
|
20240605,094600,349104715,2365,2365,2365,2365,0
|
|
20240605,094500,349104715,2365,2365,2365,2365,1
|
|
20240605,094400,349102350,2360,2360,2360,2360,123
|
|
20240605,094300,348812070,2355,2355,2355,2355,500
|
|
20240605,094200,347634570,2355,2355,2355,2355,0
|
|
20240605,094100,347634570,2355,2355,2355,2355,180
|
|
20240605,094000,347210670,2360,2360,2360,2360,0
|
|
20240605,093900,347210670,2360,2360,2360,2360,0
|
|
20240605,093800,347210670,2360,2360,2360,2360,1
|
|
20240605,093700,347208310,2360,2360,2360,2360,0
|
|
20240605,093600,347208310,2360,2360,2360,2360,41
|
|
20240605,093500,347111550,2360,2360,2360,2360,132
|
|
20240605,093400,346800030,2355,2355,2355,2355,200
|
|
20240605,093300,346329030,2365,2365,2365,2365,0
|
|
20240605,093200,346329030,2365,2365,2365,2365,0
|
|
20240605,093100,346329030,2365,2365,2365,2365,0
|
|
20240605,093000,346329030,2365,2365,2365,2350,5488
|
|
20240605,092900,333411385,2360,2360,2360,2360,17
|
|
20240605,092800,333371265,2365,2365,2365,2360,6143
|
|
20240605,092700,318853685,2365,2360,2365,2355,49
|
|
20240605,092600,318737905,2365,2355,2365,2355,11
|
|
20240605,092500,318711990,2355,2355,2355,2355,0
|
|
20240605,092400,318711990,2355,2355,2355,2355,200
|
|
20240605,092300,318240990,2360,2360,2360,2360,1
|
|
20240605,092200,318238630,2360,2355,2360,2355,30
|
|
20240605,092100,318167835,2360,2355,2360,2355,321
|
|
20240605,092000,317411875,2355,2355,2355,2355,480
|
|
20240605,091900,316281475,2360,2355,2360,2355,2910
|
|
20240605,091800,309426925,2355,2365,2365,2355,1898
|
|
20240605,091700,304945485,2375,2365,2375,2365,103
|
|
20240605,091600,304701280,2375,2365,2375,2365,4953
|
|
20240605,091500,292987305,2370,2365,2370,2365,42
|
|
20240605,091400,292887850,2365,2355,2365,2355,2977
|
|
20240605,091300,285861385,2365,2365,2365,2365,103
|
|
20240605,091200,285617790,2365,2350,2365,2350,206
|
|
20240605,091100,285132185,2350,2355,2355,2350,1452
|
|
20240605,091000,281717190,2350,2355,2355,2350,879
|
|
20240605,090900,279651535,2355,2355,2355,2355,4081
|
|
20240605,090800,270040780,2355,2360,2360,2355,6678
|
|
20240605,090700,254287250,2360,2355,2365,2340,40792
|
|
20240605,090600,158537680,2360,2375,2380,2360,9857
|
|
20240605,090500,135238145,2385,2370,2385,2370,298
|
|
20240605,090400,134530790,2360,2355,2370,2355,2901
|
|
20240605,090300,127677450,2355,2370,2370,2355,436
|
|
20240605,090200,126650580,2370,2365,2370,2350,13401
|
|
20240605,090100,95134250,2355,2375,2375,2355,13305
|
|
20240605,090000,63738010,2375,2370,2375,2365,26883
|