600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185700,565328620,2235,2235,2235,2235,8591
|
|
20240614,185600,565328620,2235,2235,2235,2235,0
|
|
20240614,185500,565328620,2235,2235,2235,2235,0
|
|
20240614,185400,565328620,2235,2235,2235,2235,0
|
|
20240614,185300,565328620,2235,2235,2235,2235,0
|
|
20240614,185200,565328620,2235,2235,2235,2235,0
|
|
20240614,185100,565328620,2235,2235,2235,2235,0
|
|
20240614,185000,565328620,2235,2235,2235,2235,0
|
|
20240614,184900,565328620,2235,2235,2235,2235,0
|
|
20240614,184800,565328620,2235,2235,2235,2235,0
|
|
20240614,184700,565328620,2235,2235,2235,2235,0
|
|
20240614,184600,565328620,2235,2235,2235,2235,0
|
|
20240614,184500,565328620,2235,2235,2235,2235,0
|
|
20240614,184400,565328620,2235,2235,2235,2235,0
|
|
20240614,184300,565328620,2235,2235,2235,2235,0
|
|
20240614,184200,565328620,2235,2235,2235,2235,0
|
|
20240614,184100,565328620,2235,2235,2235,2235,0
|
|
20240614,184000,565328620,2235,2235,2235,2235,0
|
|
20240614,183900,565328620,2235,2235,2235,2235,0
|
|
20240614,183800,565328620,2235,2235,2235,2235,0
|
|
20240614,183700,565328620,2235,2235,2235,2235,0
|
|
20240614,183600,565328620,2235,2235,2235,2235,0
|
|
20240614,183500,565328620,2235,2235,2235,2235,0
|
|
20240614,183400,565328620,2235,2235,2235,2235,0
|
|
20240614,183300,565328620,2235,2235,2235,2235,0
|
|
20240614,183200,565328620,2235,2235,2235,2235,0
|
|
20240614,183100,565328620,2235,2235,2235,2235,0
|
|
20240614,183000,565328620,2235,2235,2235,2235,0
|
|
20240614,182900,565328620,2235,2235,2235,2235,0
|
|
20240614,182800,565328620,2235,2235,2235,2235,0
|
|
20240614,182700,565328620,2235,2235,2235,2235,8591
|
|
20240614,182600,565328620,2235,2235,2235,2235,0
|
|
20240614,182500,565328620,2235,2235,2235,2235,0
|
|
20240614,182400,565328620,2235,2235,2235,2235,0
|
|
20240614,182300,565328620,2235,2235,2235,2235,0
|
|
20240614,182200,565328620,2235,2235,2235,2235,0
|
|
20240614,182100,565328620,2235,2235,2235,2235,0
|
|
20240614,182000,565328620,2235,2235,2235,2235,0
|
|
20240614,181900,565328620,2235,2235,2235,2235,0
|
|
20240614,181800,565328620,2235,2235,2235,2235,0
|
|
20240614,181700,565328620,2235,2235,2235,2235,0
|
|
20240614,181600,565328620,2235,2235,2235,2235,0
|
|
20240614,181500,565328620,2235,2235,2235,2235,0
|
|
20240614,181400,565328620,2235,2235,2235,2235,0
|
|
20240614,181300,565328620,2235,2235,2235,2235,0
|
|
20240614,181200,565328620,2235,2235,2235,2235,0
|
|
20240614,181100,565328620,2235,2235,2235,2235,0
|
|
20240614,181000,565328620,2235,2235,2235,2235,0
|
|
20240614,180900,565328620,2235,2235,2235,2235,0
|
|
20240614,180800,565328620,2235,2235,2235,2235,0
|
|
20240614,180700,565328620,2235,2235,2235,2235,0
|
|
20240614,180600,565328620,2235,2235,2235,2235,0
|
|
20240614,180500,565328620,2235,2235,2235,2235,0
|
|
20240614,180400,565328620,2235,2235,2235,2235,0
|
|
20240614,180300,565328620,2235,2235,2235,2235,0
|
|
20240614,180200,565328620,2235,2235,2235,2235,0
|
|
20240614,180100,565328620,2235,2235,2235,2235,0
|
|
20240614,180000,565328620,2235,2235,2235,2235,0
|
|
20240614,175900,565328620,2235,2235,2235,2235,0
|
|
20240614,175800,565328620,2235,2235,2235,2235,0
|
|
20240614,175700,565328620,2235,2235,2235,2235,8591
|
|
20240614,175600,565328620,2235,2235,2235,2235,0
|
|
20240614,175500,565328620,2235,2235,2235,2235,0
|
|
20240614,175400,565328620,2235,2235,2235,2235,0
|
|
20240614,175300,565328620,2235,2235,2235,2235,0
|
|
20240614,175200,565328620,2235,2235,2235,2235,0
|
|
20240614,175100,565328620,2235,2235,2235,2235,0
|
|
20240614,175000,565328620,2235,2235,2235,2235,0
|
|
20240614,174900,565328620,2235,2235,2235,2235,0
|
|
20240614,174800,565328620,2235,2235,2235,2235,0
|
|
20240614,174700,565328620,2235,2235,2235,2235,0
|
|
20240614,174600,565328620,2235,2235,2235,2235,0
|
|
20240614,174500,565328620,2235,2235,2235,2235,0
|
|
20240614,174400,565328620,2235,2235,2235,2235,0
|
|
20240614,174300,565328620,2235,2235,2235,2235,0
|
|
20240614,174200,565328620,2235,2235,2235,2235,0
|
|
20240614,174100,565328620,2235,2235,2235,2235,0
|
|
20240614,174000,565328620,2235,2235,2235,2235,0
|
|
20240614,173900,565328620,2235,2235,2235,2235,0
|
|
20240614,173800,565328620,2235,2235,2235,2235,0
|
|
20240614,173700,565328620,2235,2235,2235,2235,0
|
|
20240614,173600,565328620,2235,2235,2235,2235,0
|
|
20240614,173500,565328620,2235,2235,2235,2235,0
|
|
20240614,173400,565328620,2235,2235,2235,2235,0
|
|
20240614,173300,565328620,2235,2235,2235,2235,0
|
|
20240614,173200,565328620,2235,2235,2235,2235,0
|
|
20240614,173100,565328620,2235,2235,2235,2235,0
|
|
20240614,173000,565328620,2235,2235,2235,2235,0
|
|
20240614,172900,565328620,2235,2235,2235,2235,0
|
|
20240614,172800,565328620,2235,2235,2235,2235,0
|
|
20240614,172700,565328620,2235,2235,2235,2235,8591
|
|
20240614,172600,565328620,2235,2235,2235,2235,0
|
|
20240614,172500,565328620,2235,2235,2235,2235,0
|
|
20240614,172400,565328620,2235,2235,2235,2235,0
|
|
20240614,172300,565328620,2235,2235,2235,2235,0
|
|
20240614,172200,565328620,2235,2235,2235,2235,0
|
|
20240614,172100,565328620,2235,2235,2235,2235,0
|
|
20240614,172000,565328620,2235,2235,2235,2235,0
|
|
20240614,171900,565328620,2235,2235,2235,2235,0
|
|
20240614,171800,565328620,2235,2235,2235,2235,0
|
|
20240614,171700,565328620,2235,2235,2235,2235,0
|
|
20240614,171600,565328620,2235,2235,2235,2235,0
|
|
20240614,171500,565328620,2235,2235,2235,2235,0
|
|
20240614,171400,565328620,2235,2235,2235,2235,0
|
|
20240614,171300,565328620,2235,2235,2235,2235,0
|
|
20240614,171200,565328620,2235,2235,2235,2235,0
|
|
20240614,171100,565328620,2235,2235,2235,2235,0
|
|
20240614,171000,565328620,2235,2235,2235,2235,0
|
|
20240614,170900,565328620,2235,2235,2235,2235,0
|
|
20240614,170800,565328620,2235,2235,2235,2235,0
|
|
20240614,170700,565328620,2235,2235,2235,2235,0
|
|
20240614,170600,565328620,2235,2235,2235,2235,0
|
|
20240614,170500,565328620,2235,2235,2235,2235,0
|
|
20240614,170400,565328620,2235,2235,2235,2235,0
|
|
20240614,170300,565328620,2235,2235,2235,2235,0
|
|
20240614,170200,565328620,2235,2235,2235,2235,0
|
|
20240614,170100,565328620,2235,2235,2235,2235,0
|
|
20240614,170000,565328620,2235,2235,2235,2235,0
|
|
20240614,165900,565328620,2235,2235,2235,2235,0
|
|
20240614,165800,565328620,2235,2235,2235,2235,0
|
|
20240614,165700,565328620,2235,2235,2235,2235,8591
|
|
20240614,165600,565328620,2235,2235,2235,2235,0
|
|
20240614,165500,565328620,2235,2235,2235,2235,0
|
|
20240614,165400,565328620,2235,2235,2235,2235,0
|
|
20240614,165300,565328620,2235,2235,2235,2235,0
|
|
20240614,165200,565328620,2235,2235,2235,2235,0
|
|
20240614,165100,565328620,2235,2235,2235,2235,0
|
|
20240614,165000,565328620,2235,2235,2235,2235,0
|
|
20240614,164900,565328620,2235,2235,2235,2235,0
|
|
20240614,164800,565328620,2235,2235,2235,2235,0
|
|
20240614,164700,565328620,2235,2235,2235,2235,0
|
|
20240614,164600,565328620,2235,2235,2235,2235,0
|
|
20240614,164500,565328620,2235,2235,2235,2235,0
|
|
20240614,164400,565328620,2235,2235,2235,2235,0
|
|
20240614,164300,565328620,2235,2235,2235,2235,0
|
|
20240614,164200,565328620,2235,2235,2235,2235,0
|
|
20240614,164100,565328620,2235,2235,2235,2235,0
|
|
20240614,164000,565328620,2235,2235,2235,2235,0
|
|
20240614,163900,565328620,2235,2235,2235,2235,0
|
|
20240614,163800,565328620,2235,2235,2235,2235,0
|
|
20240614,163700,565328620,2235,2235,2235,2235,0
|
|
20240614,163600,565328620,2235,2235,2235,2235,0
|
|
20240614,163500,565328620,2235,2235,2235,2235,0
|
|
20240614,163400,565328620,2235,2235,2235,2235,0
|
|
20240614,163300,565328620,2235,2235,2235,2235,0
|
|
20240614,163200,565328620,2235,2235,2235,2235,0
|
|
20240614,163100,565328620,2235,2235,2235,2235,0
|
|
20240614,163000,565328620,2235,2235,2235,2235,0
|
|
20240614,162900,565328620,2235,2235,2235,2235,0
|
|
20240614,162800,565328620,2235,2235,2235,2235,0
|
|
20240614,162700,565328620,2235,2235,2235,2235,8591
|
|
20240614,162600,565328620,2235,2235,2235,2235,0
|
|
20240614,162500,565328620,2235,2235,2235,2235,0
|
|
20240614,162400,565328620,2235,2235,2235,2235,0
|
|
20240614,162300,565328620,2235,2235,2235,2235,0
|
|
20240614,162200,565328620,2235,2235,2235,2235,0
|
|
20240614,162100,565328620,2235,2235,2235,2235,0
|
|
20240614,162000,565328620,2235,2235,2235,2235,0
|
|
20240614,161900,565328620,2235,2235,2235,2235,0
|
|
20240614,161800,565328620,2235,2235,2235,2235,0
|
|
20240614,161700,565328620,2235,2235,2235,2235,0
|
|
20240614,161600,565328620,2235,2235,2235,2235,0
|
|
20240614,161500,565328620,2235,2235,2235,2235,0
|
|
20240614,161400,565328620,2235,2235,2235,2235,0
|
|
20240614,161300,565328620,2235,2235,2235,2235,0
|
|
20240614,161200,565328620,2235,2235,2235,2235,0
|
|
20240614,161100,565328620,2235,2235,2235,2235,0
|
|
20240614,161000,565328620,2235,2235,2235,2235,0
|
|
20240614,160900,565328620,2235,2235,2235,2235,0
|
|
20240614,160800,565328620,2235,2235,2235,2235,0
|
|
20240614,160700,565328620,2235,2235,2235,2235,0
|
|
20240614,160600,565328620,2235,2235,2235,2235,0
|
|
20240614,160500,565328620,2235,2235,2235,2235,0
|
|
20240614,160400,565328620,2235,2235,2235,2235,0
|
|
20240614,160300,565328620,2235,2235,2235,2235,0
|
|
20240614,160200,565328620,2235,2235,2235,2235,0
|
|
20240614,160100,565328620,2235,2235,2235,2235,0
|
|
20240614,160000,565328620,2235,2235,2235,2235,0
|
|
20240614,155900,565328620,2235,2235,2235,2235,0
|
|
20240614,155800,565328620,2235,2235,2235,2235,0
|
|
20240614,155700,565328620,2235,2235,2235,2235,8591
|
|
20240614,155600,565328620,2235,2235,2235,2235,0
|
|
20240614,155500,565328620,2235,2235,2235,2235,0
|
|
20240614,155400,565328620,2235,2235,2235,2235,0
|
|
20240614,155300,565328620,2235,2235,2235,2235,0
|
|
20240614,155200,565328620,2235,2235,2235,2235,0
|
|
20240614,155100,565328620,2235,2235,2235,2235,0
|
|
20240614,155000,565328620,2235,2235,2235,2235,0
|
|
20240614,154900,565328620,2235,2235,2235,2235,0
|
|
20240614,154800,565328620,2235,2235,2235,2235,0
|
|
20240614,154700,565328620,2235,2235,2235,2235,0
|
|
20240614,154600,565328620,2235,2235,2235,2235,0
|
|
20240614,154500,565328620,2235,2235,2235,2235,0
|
|
20240614,154400,565328620,2235,2235,2235,2235,0
|
|
20240614,154300,565328620,2235,2235,2235,2235,0
|
|
20240614,154200,565328620,2235,2235,2235,2235,0
|
|
20240614,154100,565328620,2235,2235,2235,2235,0
|
|
20240614,154000,565328620,2235,2235,2235,2235,0
|
|
20240614,153900,565328620,2235,2235,2235,2235,0
|
|
20240614,153800,565328620,2235,2235,2235,2235,0
|
|
20240614,153700,565328620,2235,2235,2235,2235,0
|
|
20240614,153600,565328620,2235,2235,2235,2235,0
|
|
20240614,153500,565328620,2235,2235,2235,2235,0
|
|
20240614,153400,565328620,2235,2235,2235,2235,0
|
|
20240614,153300,565328620,2235,2235,2235,2235,0
|
|
20240614,153200,565328620,2235,2235,2235,2235,0
|
|
20240614,153100,565328620,2235,2235,2235,2235,0
|
|
20240614,153000,565328620,2235,2235,2235,2235,8591
|
|
20240614,152900,546127735,2245,2245,2245,2245,0
|
|
20240614,152800,546127735,2245,2245,2245,2245,0
|
|
20240614,152700,546127735,2245,2245,2245,2245,0
|
|
20240614,152600,546127735,2245,2245,2245,2245,0
|
|
20240614,152500,546127735,2245,2245,2245,2245,0
|
|
20240614,152400,546127735,2245,2245,2245,2245,0
|
|
20240614,152300,546127735,2245,2245,2245,2245,0
|
|
20240614,152200,546127735,2245,2245,2245,2245,0
|
|
20240614,152100,546127735,2245,2245,2245,2245,0
|
|
20240614,152000,546127735,2245,2245,2245,2245,0
|
|
20240614,151900,546127735,2245,2245,2245,2245,22
|
|
20240614,151800,546078345,2240,2245,2245,2240,405
|
|
20240614,151700,545170695,2245,2240,2245,2240,110
|
|
20240614,151600,544924245,2245,2240,2245,2240,794
|
|
20240614,151500,543142135,2240,2240,2240,2240,320
|
|
20240614,151400,542425335,2245,2240,2245,2240,57
|
|
20240614,151300,542297630,2245,2240,2250,2240,243
|
|
20240614,151200,541753125,2235,2240,2240,2235,16228
|
|
20240614,151100,505482685,2240,2240,2240,2240,40
|
|
20240614,151000,505393085,2240,2240,2240,2240,723
|
|
20240614,150900,503773565,2240,2240,2240,2240,100
|
|
20240614,150800,503549565,2240,2240,2240,2240,1162
|
|
20240614,150700,500946685,2240,2240,2240,2240,18424
|
|
20240614,150600,459676925,2240,2245,2245,2240,500
|
|
20240614,150500,458556615,2245,2245,2245,2245,0
|
|
20240614,150400,458556615,2245,2245,2245,2245,0
|
|
20240614,150300,458556615,2245,2245,2250,2240,2701
|
|
20240614,150200,452500010,2245,2245,2245,2245,121
|
|
20240614,150100,452228365,2245,2245,2245,2245,5044
|
|
20240614,150000,440904585,2250,2250,2250,2250,0
|
|
20240614,145900,440904585,2250,2250,2250,2250,190
|
|
20240614,145800,440477085,2250,2250,2250,2250,259
|
|
20240614,145700,439894335,2250,2250,2250,2250,50
|
|
20240614,145600,439781835,2250,2250,2250,2250,2
|
|
20240614,145500,439777335,2250,2250,2250,2250,300
|
|
20240614,145400,439102335,2250,2250,2250,2250,327
|
|
20240614,145300,438366585,2250,2250,2250,2250,15
|
|
20240614,145200,438332835,2250,2250,2250,2250,4
|
|
20240614,145100,438323835,2250,2250,2250,2250,0
|
|
20240614,145000,438323835,2250,2250,2250,2250,0
|
|
20240614,144900,438323835,2250,2250,2250,2250,0
|
|
20240614,144800,438323835,2250,2250,2250,2250,0
|
|
20240614,144700,438323835,2250,2250,2250,2250,4
|
|
20240614,144600,438314835,2250,2250,2250,2250,0
|
|
20240614,144500,438314835,2250,2250,2250,2250,0
|
|
20240614,144400,438314835,2250,2250,2250,2250,1955
|
|
20240614,144300,433916085,2250,2250,2250,2250,0
|
|
20240614,144200,433916085,2250,2250,2250,2250,0
|
|
20240614,144100,433916085,2250,2245,2250,2245,690
|
|
20240614,144000,432367005,2250,2250,2250,2250,0
|
|
20240614,143900,432367005,2250,2250,2250,2250,100
|
|
20240614,143800,432142005,2250,2250,2250,2250,0
|
|
20240614,143700,432142005,2250,2250,2250,2250,1
|
|
20240614,143600,432139755,2245,2245,2245,2245,0
|
|
20240614,143500,432139755,2245,2245,2245,2245,1
|
|
20240614,143400,432137510,2250,2250,2250,2250,71
|
|
20240614,143300,431977760,2245,2245,2245,2245,0
|
|
20240614,143200,431977760,2245,2245,2245,2245,0
|
|
20240614,143100,431977760,2245,2245,2245,2245,45
|
|
20240614,143000,431876735,2250,2250,2250,2250,0
|
|
20240614,142900,431876735,2250,2250,2250,2250,0
|
|
20240614,142800,431876735,2250,2250,2250,2250,5
|
|
20240614,142700,431865485,2245,2245,2245,2245,830
|
|
20240614,142600,430002135,2245,2245,2245,2245,0
|
|
20240614,142500,430002135,2245,2245,2245,2245,1087
|
|
20240614,142400,427561820,2250,2250,2250,2250,20
|
|
20240614,142300,427516820,2245,2245,2245,2245,0
|
|
20240614,142200,427516820,2245,2245,2245,2245,500
|
|
20240614,142100,426394320,2245,2245,2245,2245,0
|
|
20240614,142000,426394320,2245,2245,2250,2245,17
|
|
20240614,141900,426356150,2255,2255,2255,2255,0
|
|
20240614,141800,426356150,2255,2255,2255,2255,0
|
|
20240614,141700,426356150,2255,2255,2255,2255,1
|
|
20240614,141600,426353895,2255,2255,2255,2255,2000
|
|
20240614,141500,421843895,2255,2255,2255,2255,0
|
|
20240614,141400,421843895,2255,2255,2255,2250,19
|
|
20240614,141300,421801075,2255,2255,2255,2255,0
|
|
20240614,141200,421801075,2255,2250,2255,2250,20
|
|
20240614,141100,421756050,2250,2250,2250,2250,0
|
|
20240614,141000,421756050,2250,2250,2250,2250,90
|
|
20240614,140900,421553550,2250,2250,2250,2250,123
|
|
20240614,140800,421276800,2250,2250,2250,2250,0
|
|
20240614,140700,421276800,2250,2250,2250,2250,1380
|
|
20240614,140600,418171800,2250,2250,2250,2250,0
|
|
20240614,140500,418171800,2250,2250,2250,2250,0
|
|
20240614,140400,418171800,2250,2250,2250,2250,39
|
|
20240614,140300,418084050,2250,2250,2250,2250,1
|
|
20240614,140200,418081800,2250,2250,2250,2250,0
|
|
20240614,140100,418081800,2250,2250,2250,2250,0
|
|
20240614,140000,418081800,2250,2250,2250,2250,100
|
|
20240614,135900,417856800,2250,2250,2250,2250,0
|
|
20240614,135800,417856800,2250,2250,2250,2250,0
|
|
20240614,135700,417856800,2250,2250,2250,2250,191
|
|
20240614,135600,417427050,2250,2250,2250,2250,0
|
|
20240614,135500,417427050,2250,2250,2250,2250,9
|
|
20240614,135400,417406800,2245,2245,2245,2245,0
|
|
20240614,135300,417406800,2245,2245,2250,2245,31
|
|
20240614,135200,417337100,2245,2245,2245,2245,25
|
|
20240614,135100,417280975,2245,2245,2245,2245,1114
|
|
20240614,135000,414780045,2250,2250,2250,2250,0
|
|
20240614,134900,414780045,2250,2250,2250,2250,0
|
|
20240614,134800,414780045,2250,2250,2250,2250,0
|
|
20240614,134700,414780045,2250,2250,2250,2250,1
|
|
20240614,134600,414777795,2250,2250,2250,2250,0
|
|
20240614,134500,414777795,2250,2250,2250,2250,0
|
|
20240614,134400,414777795,2250,2250,2250,2250,0
|
|
20240614,134300,414777795,2250,2250,2250,2250,0
|
|
20240614,134200,414777795,2250,2250,2250,2250,2
|
|
20240614,134100,414773295,2245,2245,2245,2245,0
|
|
20240614,134000,414773295,2245,2245,2245,2245,0
|
|
20240614,133900,414773295,2245,2245,2245,2245,0
|
|
20240614,133800,414773295,2245,2245,2250,2245,10772
|
|
20240614,133700,390590145,2245,2245,2245,2245,1
|
|
20240614,133600,390587900,2245,2245,2245,2245,0
|
|
20240614,133500,390587900,2245,2245,2245,2245,2
|
|
20240614,133400,390583410,2245,2245,2245,2245,0
|
|
20240614,133300,390583410,2245,2245,2245,2245,0
|
|
20240614,133200,390583410,2245,2245,2245,2245,0
|
|
20240614,133100,390583410,2245,2245,2245,2245,920
|
|
20240614,133000,388518010,2245,2245,2245,2245,227
|
|
20240614,132900,388008395,2245,2245,2245,2245,2
|
|
20240614,132800,388003905,2245,2245,2245,2245,110
|
|
20240614,132700,387756955,2245,2245,2250,2245,3
|
|
20240614,132600,387750215,2245,2245,2245,2245,3775
|
|
20240614,132500,379275340,2250,2250,2250,2250,0
|
|
20240614,132400,379275340,2250,2250,2250,2250,0
|
|
20240614,132300,379275340,2250,2250,2250,2250,0
|
|
20240614,132200,379275340,2250,2250,2250,2250,0
|
|
20240614,132100,379275340,2250,2250,2250,2250,98
|
|
20240614,132000,379054840,2250,2250,2250,2250,0
|
|
20240614,131900,379054840,2250,2250,2250,2250,0
|
|
20240614,131800,379054840,2250,2250,2250,2250,50
|
|
20240614,131700,378942340,2250,2250,2250,2250,0
|
|
20240614,131600,378942340,2250,2250,2250,2250,0
|
|
20240614,131500,378942340,2250,2250,2250,2250,0
|
|
20240614,131400,378942340,2250,2250,2250,2250,163
|
|
20240614,131300,378575590,2250,2250,2250,2250,714
|
|
20240614,131200,376969090,2245,2245,2245,2245,0
|
|
20240614,131100,376969090,2245,2245,2245,2245,0
|
|
20240614,131000,376969090,2245,2245,2245,2245,0
|
|
20240614,130900,376969090,2245,2245,2245,2245,0
|
|
20240614,130800,376969090,2245,2245,2245,2245,437
|
|
20240614,130700,375988025,2245,2245,2245,2245,0
|
|
20240614,130600,375988025,2245,2245,2245,2245,1
|
|
20240614,130500,375985780,2250,2250,2250,2250,133
|
|
20240614,130400,375686530,2250,2250,2250,2250,0
|
|
20240614,130300,375686530,2250,2250,2250,2250,0
|
|
20240614,130200,375686530,2250,2250,2250,2250,1098
|
|
20240614,130100,373216030,2250,2250,2250,2250,0
|
|
20240614,130000,373216030,2250,2250,2250,2250,2
|
|
20240614,125900,373211530,2250,2250,2250,2250,0
|
|
20240614,125800,373211530,2250,2250,2250,2250,0
|
|
20240614,125700,373211530,2250,2250,2250,2250,0
|
|
20240614,125600,373211530,2250,2250,2250,2250,223
|
|
20240614,125500,372709780,2250,2250,2250,2250,0
|
|
20240614,125400,372709780,2250,2250,2250,2250,100
|
|
20240614,125300,372484780,2250,2250,2250,2250,100
|
|
20240614,125200,372259780,2250,2250,2250,2250,165
|
|
20240614,125100,371888530,2250,2250,2250,2250,100
|
|
20240614,125000,371663530,2255,2250,2255,2250,197
|
|
20240614,124900,371220275,2250,2250,2250,2250,0
|
|
20240614,124800,371220275,2250,2250,2250,2250,0
|
|
20240614,124700,371220275,2250,2250,2250,2250,0
|
|
20240614,124600,371220275,2250,2250,2250,2250,1151
|
|
20240614,124500,368630525,2250,2250,2250,2250,0
|
|
20240614,124400,368630525,2250,2250,2250,2250,11
|
|
20240614,124300,368605775,2255,2255,2255,2255,0
|
|
20240614,124200,368605775,2255,2255,2255,2255,0
|
|
20240614,124100,368605775,2255,2255,2255,2255,2
|
|
20240614,124000,368601265,2250,2250,2250,2250,5
|
|
20240614,123900,368590015,2245,2245,2245,2245,0
|
|
20240614,123800,368590015,2245,2245,2245,2245,0
|
|
20240614,123700,368590015,2245,2245,2245,2245,1000
|
|
20240614,123600,366345015,2255,2255,2255,2255,0
|
|
20240614,123500,366345015,2255,2255,2255,2255,0
|
|
20240614,123400,366345015,2255,2255,2255,2255,0
|
|
20240614,123300,366345015,2255,2255,2255,2255,0
|
|
20240614,123200,366345015,2255,2255,2255,2255,0
|
|
20240614,123100,366345015,2255,2250,2255,2250,8
|
|
20240614,123000,366327000,2250,2250,2250,2250,0
|
|
20240614,122900,366327000,2250,2250,2250,2250,2566
|
|
20240614,122800,360553500,2250,2250,2250,2250,0
|
|
20240614,122700,360553500,2250,2250,2250,2250,0
|
|
20240614,122600,360553500,2250,2250,2250,2250,0
|
|
20240614,122500,360553500,2250,2250,2250,2250,0
|
|
20240614,122400,360553500,2250,2250,2250,2250,463
|
|
20240614,122300,359511750,2255,2255,2255,2255,1
|
|
20240614,122200,359509495,2250,2245,2250,2245,1338
|
|
20240614,122100,356500035,2245,2250,2250,2245,59
|
|
20240614,122000,356367445,2255,2250,2255,2250,128
|
|
20240614,121900,356079435,2250,2250,2250,2250,2
|
|
20240614,121800,356074935,2250,2250,2250,2250,0
|
|
20240614,121700,356074935,2250,2250,2250,2250,0
|
|
20240614,121600,356074935,2250,2250,2250,2250,0
|
|
20240614,121500,356074935,2250,2250,2250,2250,0
|
|
20240614,121400,356074935,2250,2250,2250,2250,10
|
|
20240614,121300,356052435,2250,2250,2250,2250,0
|
|
20240614,121200,356052435,2250,2250,2250,2250,2
|
|
20240614,121100,356047935,2250,2250,2250,2250,0
|
|
20240614,121000,356047935,2250,2250,2250,2250,0
|
|
20240614,120900,356047935,2250,2250,2250,2250,0
|
|
20240614,120800,356047935,2250,2250,2250,2250,0
|
|
20240614,120700,356047935,2250,2250,2250,2250,0
|
|
20240614,120600,356047935,2250,2250,2250,2250,0
|
|
20240614,120500,356047935,2250,2250,2250,2250,0
|
|
20240614,120400,356047935,2250,2250,2250,2250,0
|
|
20240614,120300,356047935,2250,2250,2250,2250,4
|
|
20240614,120200,356038935,2250,2250,2250,2250,0
|
|
20240614,120100,356038935,2250,2250,2250,2250,0
|
|
20240614,120000,356038935,2250,2250,2250,2250,0
|
|
20240614,115900,356038935,2250,2250,2250,2250,0
|
|
20240614,115800,356038935,2250,2250,2250,2250,10
|
|
20240614,115700,356016435,2255,2255,2255,2255,0
|
|
20240614,115600,356016435,2255,2255,2255,2255,0
|
|
20240614,115500,356016435,2255,2255,2255,2255,0
|
|
20240614,115400,356016435,2255,2255,2255,2255,194
|
|
20240614,115300,355578965,2255,2255,2255,2255,0
|
|
20240614,115200,355578965,2255,2255,2255,2255,20
|
|
20240614,115100,355533865,2255,2255,2255,2255,0
|
|
20240614,115000,355533865,2255,2255,2255,2255,0
|
|
20240614,114900,355533865,2255,2255,2255,2255,0
|
|
20240614,114800,355533865,2255,2255,2255,2255,0
|
|
20240614,114700,355533865,2255,2255,2255,2255,0
|
|
20240614,114600,355533865,2255,2250,2255,2250,14
|
|
20240614,114500,355502355,2245,2245,2245,2245,0
|
|
20240614,114400,355502355,2245,2245,2245,2245,0
|
|
20240614,114300,355502355,2245,2245,2245,2245,0
|
|
20240614,114200,355502355,2245,2245,2245,2245,100
|
|
20240614,114100,355277855,2250,2255,2255,2250,203
|
|
20240614,114000,354820605,2255,2255,2255,2255,10
|
|
20240614,113900,354798055,2255,2255,2255,2255,0
|
|
20240614,113800,354798055,2255,2255,2255,2255,1
|
|
20240614,113700,354795800,2250,2250,2250,2250,20
|
|
20240614,113600,354750800,2255,2255,2255,2255,0
|
|
20240614,113500,354750800,2255,2255,2255,2255,0
|
|
20240614,113400,354750800,2255,2245,2255,2245,396
|
|
20240614,113300,353861645,2245,2245,2245,2245,0
|
|
20240614,113200,353861645,2245,2240,2245,2240,2505
|
|
20240614,113100,348250420,2240,2240,2240,2240,1500
|
|
20240614,113000,344890420,2240,2240,2240,2240,0
|
|
20240614,112900,344890420,2240,2240,2240,2240,0
|
|
20240614,112800,344890420,2240,2245,2245,2240,6821
|
|
20240614,112700,329608720,2245,2245,2245,2245,62
|
|
20240614,112600,329469530,2245,2245,2245,2245,1
|
|
20240614,112500,329467285,2240,2240,2240,2240,124
|
|
20240614,112400,329189525,2240,2240,2240,2240,0
|
|
20240614,112300,329189525,2240,2245,2245,2240,1504
|
|
20240614,112200,325820545,2245,2245,2245,2245,504
|
|
20240614,112100,324689065,2245,2245,2245,2245,534
|
|
20240614,112000,323490235,2245,2245,2245,2245,133
|
|
20240614,111900,323191650,2245,2240,2245,2240,3299
|
|
20240614,111800,315785450,2245,2245,2245,2245,1
|
|
20240614,111700,315783205,2240,2240,2240,2240,2213
|
|
20240614,111600,310826085,2245,2245,2245,2245,26
|
|
20240614,111500,310767715,2245,2245,2245,2245,3035
|
|
20240614,111400,303954140,2250,2250,2250,2250,1
|
|
20240614,111300,303951890,2250,2250,2250,2250,0
|
|
20240614,111200,303951890,2250,2250,2250,2250,2
|
|
20240614,111100,303947390,2250,2250,2250,2250,1
|
|
20240614,111000,303945140,2245,2245,2245,2245,2000
|
|
20240614,110900,299455140,2245,2250,2250,2245,42
|
|
20240614,110800,299360645,2250,2250,2250,2250,80
|
|
20240614,110700,299180645,2250,2250,2250,2250,0
|
|
20240614,110600,299180645,2250,2250,2250,2250,600
|
|
20240614,110500,297830645,2250,2250,2250,2250,0
|
|
20240614,110400,297830645,2250,2250,2250,2250,100
|
|
20240614,110300,297605645,2250,2250,2250,2250,201
|
|
20240614,110200,297153395,2250,2250,2250,2250,2
|
|
20240614,110100,297148895,2250,2250,2250,2250,0
|
|
20240614,110000,297148895,2250,2250,2250,2250,444
|
|
20240614,105900,296149895,2250,2250,2250,2250,10
|
|
20240614,105800,296127395,2245,2245,2245,2245,0
|
|
20240614,105700,296127395,2245,2245,2245,2245,0
|
|
20240614,105600,296127395,2245,2245,2245,2245,0
|
|
20240614,105500,296127395,2245,2245,2245,2245,0
|
|
20240614,105400,296127395,2245,2245,2245,2245,0
|
|
20240614,105300,296127395,2245,2245,2245,2245,0
|
|
20240614,105200,296127395,2245,2245,2245,2245,703
|
|
20240614,105100,294549160,2250,2250,2250,2250,0
|
|
20240614,105000,294549160,2250,2250,2250,2250,0
|
|
20240614,104900,294549160,2250,2250,2250,2250,133
|
|
20240614,104800,294249910,2250,2250,2250,2250,0
|
|
20240614,104700,294249910,2250,2250,2250,2250,452
|
|
20240614,104600,293232910,2250,2250,2250,2250,222
|
|
20240614,104500,292733410,2250,2250,2250,2250,0
|
|
20240614,104400,292733410,2250,2245,2250,2240,718
|
|
20240614,104300,291124290,2245,2245,2245,2245,0
|
|
20240614,104200,291124290,2245,2245,2245,2245,959
|
|
20240614,104100,288971335,2245,2245,2245,2245,41
|
|
20240614,104000,288879290,2250,2250,2250,2250,0
|
|
20240614,103900,288879290,2250,2250,2250,2250,0
|
|
20240614,103800,288879290,2250,2250,2250,2250,1000
|
|
20240614,103700,286629290,2250,2255,2255,2235,10454
|
|
20240614,103600,263211540,2245,2250,2250,2245,11583
|
|
20240614,103500,237205140,2255,2255,2255,2255,21
|
|
20240614,103400,237157785,2250,2250,2250,2250,0
|
|
20240614,103300,237157785,2250,2250,2250,2250,399
|
|
20240614,103200,236260035,2255,2255,2255,2255,0
|
|
20240614,103100,236260035,2255,2255,2255,2255,0
|
|
20240614,103000,236260035,2255,2255,2255,2255,0
|
|
20240614,102900,236260035,2255,2255,2255,2255,1
|
|
20240614,102800,236257780,2255,2255,2255,2255,0
|
|
20240614,102700,236257780,2255,2250,2255,2250,191
|
|
20240614,102600,235827830,2255,2255,2255,2255,3615
|
|
20240614,102500,227676005,2255,2255,2255,2255,70
|
|
20240614,102400,227518155,2255,2255,2255,2255,0
|
|
20240614,102300,227518155,2255,2255,2255,2255,0
|
|
20240614,102200,227518155,2255,2255,2255,2255,0
|
|
20240614,102100,227518155,2255,2255,2255,2255,10
|
|
20240614,102000,227495605,2250,2250,2250,2250,0
|
|
20240614,101900,227495605,2250,2250,2250,2250,0
|
|
20240614,101800,227495605,2250,2250,2250,2250,0
|
|
20240614,101700,227495605,2250,2250,2250,2250,0
|
|
20240614,101600,227495605,2250,2245,2255,2245,150
|
|
20240614,101500,227158055,2245,2250,2250,2245,205
|
|
20240614,101400,226696810,2250,2255,2255,2250,102
|
|
20240614,101300,226466810,2250,2250,2250,2250,7672
|
|
20240614,101200,209204810,2255,2255,2255,2255,2
|
|
20240614,101100,209200300,2255,2255,2255,2255,80
|
|
20240614,101000,209019900,2255,2255,2255,2255,1
|
|
20240614,100900,209017645,2250,2250,2255,2250,2414
|
|
20240614,100800,203586095,2255,2255,2255,2255,1
|
|
20240614,100700,203583840,2255,2255,2255,2255,1
|
|
20240614,100600,203581585,2255,2255,2255,2255,1701
|
|
20240614,100500,199745830,2255,2255,2255,2255,7
|
|
20240614,100400,199730045,2255,2255,2255,2255,100
|
|
20240614,100300,199504545,2255,2255,2255,2255,27
|
|
20240614,100200,199443660,2255,2255,2255,2255,100
|
|
20240614,100100,199218160,2255,2255,2255,2255,2000
|
|
20240614,100000,194708160,2255,2250,2255,2250,916
|
|
20240614,095900,192647130,2255,2255,2255,2255,2001
|
|
20240614,095800,188134875,2255,2255,2255,2250,19
|
|
20240614,095700,188092105,2255,2250,2255,2250,40
|
|
20240614,095600,188002100,2250,2255,2255,2250,502
|
|
20240614,095500,186870095,2255,2255,2255,2255,2301
|
|
20240614,095400,181681340,2250,2255,2255,2250,602
|
|
20240614,095300,180323840,2255,2255,2255,2255,0
|
|
20240614,095200,180323840,2255,2255,2255,2255,1
|
|
20240614,095100,180321585,2255,2255,2255,2250,8498
|
|
20240614,095000,161186655,2255,2255,2255,2255,0
|
|
20240614,094900,161186655,2255,2255,2255,2255,1399
|
|
20240614,094800,158031910,2255,2255,2255,2255,2424
|
|
20240614,094700,152565790,2255,2250,2255,2250,3454
|
|
20240614,094600,144778820,2250,2255,2255,2250,3195
|
|
20240614,094500,137574100,2255,2255,2255,2255,0
|
|
20240614,094400,137574100,2255,2255,2255,2255,100
|
|
20240614,094300,137348600,2255,2255,2255,2250,8243
|
|
20240614,094200,118801680,2255,2255,2255,2255,362
|
|
20240614,094100,117985370,2255,2260,2260,2255,14516
|
|
20240614,094000,85240370,2265,2265,2265,2265,7
|
|
20240614,093900,85224515,2260,2260,2260,2260,1400
|
|
20240614,093800,82060515,2265,2265,2265,2265,13
|
|
20240614,093700,82031070,2265,2265,2265,2265,0
|
|
20240614,093600,82031070,2265,2260,2265,2260,600
|
|
20240614,093500,80674570,2265,2265,2265,2265,105
|
|
20240614,093400,80436745,2260,2260,2265,2260,3455
|
|
20240614,093300,72628395,2260,2260,2260,2260,50
|
|
20240614,093200,72515395,2260,2260,2260,2260,100
|
|
20240614,093100,72289395,2260,2265,2265,2260,1114
|
|
20240614,093000,69771710,2260,2260,2260,2260,0
|
|
20240614,092900,69771710,2260,2260,2260,2260,30
|
|
20240614,092800,69703910,2260,2260,2260,2260,2952
|
|
20240614,092700,63032390,2265,2265,2265,2265,0
|
|
20240614,092600,63032390,2265,2265,2265,2265,0
|
|
20240614,092500,63032390,2265,2260,2265,2260,223
|
|
20240614,092400,62528160,2260,2260,2260,2260,0
|
|
20240614,092300,62528160,2260,2260,2260,2260,2677
|
|
20240614,092200,56478140,2260,2260,2260,2260,7740
|
|
20240614,092100,38985740,2265,2265,2265,2265,202
|
|
20240614,092000,38528210,2265,2270,2270,2265,1167
|
|
20240614,091900,35884735,2270,2265,2270,2260,122
|
|
20240614,091800,35608795,2265,2265,2265,2265,404
|
|
20240614,091700,34693735,2265,2265,2265,2265,0
|
|
20240614,091600,34693735,2265,2265,2265,2265,0
|
|
20240614,091500,34693735,2265,2265,2265,2265,4357
|
|
20240614,091400,24825130,2265,2270,2270,2265,1077
|
|
20240614,091300,22385685,2270,2270,2270,2270,0
|
|
20240614,091200,22385685,2270,2280,2280,2265,4553
|
|
20240614,091100,12054095,2285,2285,2285,2285,0
|
|
20240614,091000,12054095,2285,2285,2285,2285,1
|
|
20240614,090900,12051810,2270,2275,2275,2270,3264
|
|
20240614,090800,4626550,2275,2275,2275,2275,126
|
|
20240614,090700,4339900,2275,2275,2275,2275,2
|
|
20240614,090600,4335350,2290,2290,2290,2290,0
|
|
20240614,090500,4335350,2290,2290,2290,2290,0
|
|
20240614,090400,4335350,2290,2290,2290,2290,43
|
|
20240614,090300,4236880,2290,2285,2290,2285,113
|
|
20240614,090200,3978610,2290,2280,2290,2280,813
|
|
20240614,090100,2124960,2280,2280,2280,2280,4
|
|
20240614,090000,2115840,2280,2280,2280,2280,928
|