620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,191700,483553825,2915,2915,2915,2915,2082
|
|
20240603,191600,483553825,2915,2915,2915,2915,0
|
|
20240603,191500,483553825,2915,2915,2915,2915,0
|
|
20240603,191400,483553825,2915,2915,2915,2915,0
|
|
20240603,191300,483553825,2915,2915,2915,2915,0
|
|
20240603,191200,483553825,2915,2915,2915,2915,0
|
|
20240603,191100,483553825,2915,2915,2915,2915,0
|
|
20240603,191000,483553825,2915,2915,2915,2915,0
|
|
20240603,190900,483553825,2915,2915,2915,2915,0
|
|
20240603,190800,483553825,2915,2915,2915,2915,0
|
|
20240603,190700,483553825,2915,2915,2915,2915,0
|
|
20240603,190600,483553825,2915,2915,2915,2915,0
|
|
20240603,190500,483553825,2915,2915,2915,2915,0
|
|
20240603,190400,483553825,2915,2915,2915,2915,0
|
|
20240603,190300,483553825,2915,2915,2915,2915,0
|
|
20240603,190200,483553825,2915,2915,2915,2915,0
|
|
20240603,190100,483553825,2915,2915,2915,2915,0
|
|
20240603,190000,483553825,2915,2915,2915,2915,0
|
|
20240603,185900,483553825,2915,2915,2915,2915,0
|
|
20240603,185800,483553825,2915,2915,2915,2915,0
|
|
20240603,185700,483553825,2915,2915,2915,2915,0
|
|
20240603,185600,483553825,2915,2915,2915,2915,0
|
|
20240603,185500,483553825,2915,2915,2915,2915,0
|
|
20240603,185400,483553825,2915,2915,2915,2915,0
|
|
20240603,185300,483553825,2915,2915,2915,2915,0
|
|
20240603,185200,483553825,2915,2915,2915,2915,0
|
|
20240603,185100,483553825,2915,2915,2915,2915,0
|
|
20240603,185000,483553825,2915,2915,2915,2915,0
|
|
20240603,184900,483553825,2915,2915,2915,2915,0
|
|
20240603,184800,483553825,2915,2915,2915,2915,0
|
|
20240603,184700,483553825,2915,2915,2915,2915,2082
|
|
20240603,184600,483553825,2915,2915,2915,2915,0
|
|
20240603,184500,483553825,2915,2915,2915,2915,0
|
|
20240603,184400,483553825,2915,2915,2915,2915,0
|
|
20240603,184300,483553825,2915,2915,2915,2915,0
|
|
20240603,184200,483553825,2915,2915,2915,2915,0
|
|
20240603,184100,483553825,2915,2915,2915,2915,0
|
|
20240603,184000,483553825,2915,2915,2915,2915,0
|
|
20240603,183900,483553825,2915,2915,2915,2915,0
|
|
20240603,183800,483553825,2915,2915,2915,2915,0
|
|
20240603,183700,483553825,2915,2915,2915,2915,0
|
|
20240603,183600,483553825,2915,2915,2915,2915,0
|
|
20240603,183500,483553825,2915,2915,2915,2915,0
|
|
20240603,183400,483553825,2915,2915,2915,2915,0
|
|
20240603,183300,483553825,2915,2915,2915,2915,0
|
|
20240603,183200,483553825,2915,2915,2915,2915,0
|
|
20240603,183100,483553825,2915,2915,2915,2915,0
|
|
20240603,183000,483553825,2915,2915,2915,2915,0
|
|
20240603,182900,483553825,2915,2915,2915,2915,0
|
|
20240603,182800,483553825,2915,2915,2915,2915,0
|
|
20240603,182700,483553825,2915,2915,2915,2915,0
|
|
20240603,182600,483553825,2915,2915,2915,2915,0
|
|
20240603,182500,483553825,2915,2915,2915,2915,0
|
|
20240603,182400,483553825,2915,2915,2915,2915,0
|
|
20240603,182300,483553825,2915,2915,2915,2915,0
|
|
20240603,182200,483553825,2915,2915,2915,2915,0
|
|
20240603,182100,483553825,2915,2915,2915,2915,0
|
|
20240603,182000,483553825,2915,2915,2915,2915,0
|
|
20240603,181900,483553825,2915,2915,2915,2915,0
|
|
20240603,181800,483553825,2915,2915,2915,2915,0
|
|
20240603,181700,483553825,2915,2915,2915,2915,2082
|
|
20240603,181600,483553825,2915,2915,2915,2915,0
|
|
20240603,181500,483553825,2915,2915,2915,2915,0
|
|
20240603,181400,483553825,2915,2915,2915,2915,0
|
|
20240603,181300,483553825,2915,2915,2915,2915,0
|
|
20240603,181200,483553825,2915,2915,2915,2915,0
|
|
20240603,181100,483553825,2915,2915,2915,2915,0
|
|
20240603,181000,483553825,2915,2915,2915,2915,0
|
|
20240603,180900,483553825,2915,2915,2915,2915,0
|
|
20240603,180800,483553825,2915,2915,2915,2915,0
|
|
20240603,180700,483553825,2915,2915,2915,2915,0
|
|
20240603,180600,483553825,2915,2915,2915,2915,0
|
|
20240603,180500,483553825,2915,2915,2915,2915,0
|
|
20240603,180400,483553825,2915,2915,2915,2915,0
|
|
20240603,180300,483553825,2915,2915,2915,2915,0
|
|
20240603,180200,483553825,2915,2915,2915,2915,0
|
|
20240603,180100,483553825,2915,2915,2915,2915,0
|
|
20240603,180000,483553825,2915,2915,2915,2915,0
|
|
20240603,175900,483553825,2915,2915,2915,2915,0
|
|
20240603,175800,483553825,2915,2915,2915,2915,0
|
|
20240603,175700,483553825,2915,2915,2915,2915,0
|
|
20240603,175600,483553825,2915,2915,2915,2915,0
|
|
20240603,175500,483553825,2915,2915,2915,2915,0
|
|
20240603,175400,483553825,2915,2915,2915,2915,0
|
|
20240603,175300,483553825,2915,2915,2915,2915,0
|
|
20240603,175200,483553825,2915,2915,2915,2915,0
|
|
20240603,175100,483553825,2915,2915,2915,2915,0
|
|
20240603,175000,483553825,2915,2915,2915,2915,0
|
|
20240603,174900,483553825,2915,2915,2915,2915,0
|
|
20240603,174800,483553825,2915,2915,2915,2915,0
|
|
20240603,174700,483553825,2915,2915,2915,2915,2082
|
|
20240603,174600,483553825,2915,2915,2915,2915,0
|
|
20240603,174500,483553825,2915,2915,2915,2915,0
|
|
20240603,174400,483553825,2915,2915,2915,2915,0
|
|
20240603,174300,483553825,2915,2915,2915,2915,0
|
|
20240603,174200,483553825,2915,2915,2915,2915,0
|
|
20240603,174100,483553825,2915,2915,2915,2915,0
|
|
20240603,174000,483553825,2915,2915,2915,2915,0
|
|
20240603,173900,483553825,2915,2915,2915,2915,0
|
|
20240603,173800,483553825,2915,2915,2915,2915,0
|
|
20240603,173700,483553825,2915,2915,2915,2915,0
|
|
20240603,173600,483553825,2915,2915,2915,2915,0
|
|
20240603,173500,483553825,2915,2915,2915,2915,0
|
|
20240603,173400,483553825,2915,2915,2915,2915,0
|
|
20240603,173300,483553825,2915,2915,2915,2915,0
|
|
20240603,173200,483553825,2915,2915,2915,2915,0
|
|
20240603,173100,483553825,2915,2915,2915,2915,0
|
|
20240603,173000,483553825,2915,2915,2915,2915,0
|
|
20240603,172900,483553825,2915,2915,2915,2915,0
|
|
20240603,172800,483553825,2915,2915,2915,2915,0
|
|
20240603,172700,483553825,2915,2915,2915,2915,0
|
|
20240603,172600,483553825,2915,2915,2915,2915,0
|
|
20240603,172500,483553825,2915,2915,2915,2915,0
|
|
20240603,172400,483553825,2915,2915,2915,2915,0
|
|
20240603,172300,483553825,2915,2915,2915,2915,0
|
|
20240603,172200,483553825,2915,2915,2915,2915,0
|
|
20240603,172100,483553825,2915,2915,2915,2915,0
|
|
20240603,172000,483553825,2915,2915,2915,2915,0
|
|
20240603,171900,483553825,2915,2915,2915,2915,0
|
|
20240603,171800,483553825,2915,2915,2915,2915,0
|
|
20240603,171700,483553825,2915,2915,2915,2915,2082
|
|
20240603,171600,483553825,2915,2915,2915,2915,0
|
|
20240603,171500,483553825,2915,2915,2915,2915,0
|
|
20240603,171400,483553825,2915,2915,2915,2915,0
|
|
20240603,171300,483553825,2915,2915,2915,2915,0
|
|
20240603,171200,483553825,2915,2915,2915,2915,0
|
|
20240603,171100,483553825,2915,2915,2915,2915,0
|
|
20240603,171000,483553825,2915,2915,2915,2915,0
|
|
20240603,170900,483553825,2915,2915,2915,2915,0
|
|
20240603,170800,483553825,2915,2915,2915,2915,0
|
|
20240603,170700,483553825,2915,2915,2915,2915,0
|
|
20240603,170600,483553825,2915,2915,2915,2915,0
|
|
20240603,170500,483553825,2915,2915,2915,2915,0
|
|
20240603,170400,483553825,2915,2915,2915,2915,0
|
|
20240603,170300,483553825,2915,2915,2915,2915,0
|
|
20240603,170200,483553825,2915,2915,2915,2915,0
|
|
20240603,170100,483553825,2915,2915,2915,2915,0
|
|
20240603,170000,483553825,2915,2915,2915,2915,0
|
|
20240603,165900,483553825,2915,2915,2915,2915,0
|
|
20240603,165800,483553825,2915,2915,2915,2915,0
|
|
20240603,165700,483553825,2915,2915,2915,2915,0
|
|
20240603,165600,483553825,2915,2915,2915,2915,0
|
|
20240603,165500,483553825,2915,2915,2915,2915,0
|
|
20240603,165400,483553825,2915,2915,2915,2915,0
|
|
20240603,165300,483553825,2915,2915,2915,2915,0
|
|
20240603,165200,483553825,2915,2915,2915,2915,0
|
|
20240603,165100,483553825,2915,2915,2915,2915,0
|
|
20240603,165000,483553825,2915,2915,2915,2915,0
|
|
20240603,164900,483553825,2915,2915,2915,2915,0
|
|
20240603,164800,483553825,2915,2915,2915,2915,0
|
|
20240603,164700,483553825,2915,2915,2915,2915,2082
|
|
20240603,164600,483553825,2915,2915,2915,2915,0
|
|
20240603,164500,483553825,2915,2915,2915,2915,0
|
|
20240603,164400,483553825,2915,2915,2915,2915,0
|
|
20240603,164300,483553825,2915,2915,2915,2915,0
|
|
20240603,164200,483553825,2915,2915,2915,2915,0
|
|
20240603,164100,483553825,2915,2915,2915,2915,0
|
|
20240603,164000,483553825,2915,2915,2915,2915,0
|
|
20240603,163900,483553825,2915,2915,2915,2915,0
|
|
20240603,163800,483553825,2915,2915,2915,2915,0
|
|
20240603,163700,483553825,2915,2915,2915,2915,0
|
|
20240603,163600,483553825,2915,2915,2915,2915,0
|
|
20240603,163500,483553825,2915,2915,2915,2915,0
|
|
20240603,163400,483553825,2915,2915,2915,2915,0
|
|
20240603,163300,483553825,2915,2915,2915,2915,0
|
|
20240603,163200,483553825,2915,2915,2915,2915,0
|
|
20240603,163100,483553825,2915,2915,2915,2915,0
|
|
20240603,163000,483553825,2915,2915,2915,2915,0
|
|
20240603,162900,483553825,2915,2915,2915,2915,0
|
|
20240603,162800,483553825,2915,2915,2915,2915,0
|
|
20240603,162700,483553825,2915,2915,2915,2915,0
|
|
20240603,162600,483553825,2915,2915,2915,2915,0
|
|
20240603,162500,483553825,2915,2915,2915,2915,0
|
|
20240603,162400,483553825,2915,2915,2915,2915,0
|
|
20240603,162300,483553825,2915,2915,2915,2915,0
|
|
20240603,162200,483553825,2915,2915,2915,2915,0
|
|
20240603,162100,483553825,2915,2915,2915,2915,0
|
|
20240603,162000,483553825,2915,2915,2915,2915,0
|
|
20240603,161900,483553825,2915,2915,2915,2915,0
|
|
20240603,161800,483553825,2915,2915,2915,2915,0
|
|
20240603,161700,483553825,2915,2915,2915,2915,2082
|
|
20240603,161600,483553825,2915,2915,2915,2915,0
|
|
20240603,161500,483553825,2915,2915,2915,2915,0
|
|
20240603,161400,483553825,2915,2915,2915,2915,0
|
|
20240603,161300,483553825,2915,2915,2915,2915,0
|
|
20240603,161200,483553825,2915,2915,2915,2915,0
|
|
20240603,161100,483553825,2915,2915,2915,2915,0
|
|
20240603,161000,483553825,2915,2915,2915,2915,0
|
|
20240603,160900,483553825,2915,2915,2915,2915,0
|
|
20240603,160800,483553825,2915,2915,2915,2915,0
|
|
20240603,160700,483553825,2915,2915,2915,2915,0
|
|
20240603,160600,483553825,2915,2915,2915,2915,0
|
|
20240603,160500,483553825,2915,2915,2915,2915,0
|
|
20240603,160400,483553825,2915,2915,2915,2915,0
|
|
20240603,160300,483553825,2915,2915,2915,2915,0
|
|
20240603,160200,483553825,2915,2915,2915,2915,0
|
|
20240603,160100,483553825,2915,2915,2915,2915,0
|
|
20240603,160000,483553825,2915,2915,2915,2915,0
|
|
20240603,155900,483553825,2915,2915,2915,2915,0
|
|
20240603,155800,483553825,2915,2915,2915,2915,0
|
|
20240603,155700,483553825,2915,2915,2915,2915,0
|
|
20240603,155600,483553825,2915,2915,2915,2915,0
|
|
20240603,155500,483553825,2915,2915,2915,2915,0
|
|
20240603,155400,483553825,2915,2915,2915,2915,0
|
|
20240603,155300,483553825,2915,2915,2915,2915,0
|
|
20240603,155200,483553825,2915,2915,2915,2915,0
|
|
20240603,155100,483553825,2915,2915,2915,2915,0
|
|
20240603,155000,483553825,2915,2915,2915,2915,0
|
|
20240603,154900,483553825,2915,2915,2915,2915,0
|
|
20240603,154800,483553825,2915,2915,2915,2915,0
|
|
20240603,154700,483553825,2915,2915,2915,2915,2082
|
|
20240603,154600,483553825,2915,2915,2915,2915,0
|
|
20240603,154500,483553825,2915,2915,2915,2915,0
|
|
20240603,154400,483553825,2915,2915,2915,2915,0
|
|
20240603,154300,483553825,2915,2915,2915,2915,0
|
|
20240603,154200,483553825,2915,2915,2915,2915,0
|
|
20240603,154100,483553825,2915,2915,2915,2915,0
|
|
20240603,154000,483553825,2915,2915,2915,2915,0
|
|
20240603,153900,483553825,2915,2915,2915,2915,0
|
|
20240603,153800,483553825,2915,2915,2915,2915,0
|
|
20240603,153700,483553825,2915,2915,2915,2915,0
|
|
20240603,153600,483553825,2915,2915,2915,2915,0
|
|
20240603,153500,483553825,2915,2915,2915,2915,0
|
|
20240603,153400,483553825,2915,2915,2915,2915,0
|
|
20240603,153300,483553825,2915,2915,2915,2915,0
|
|
20240603,153200,483553825,2915,2915,2915,2915,0
|
|
20240603,153100,483553825,2915,2915,2915,2915,0
|
|
20240603,153000,483553825,2915,2915,2915,2915,2082
|
|
20240603,152900,477484795,2915,2915,2915,2915,0
|
|
20240603,152800,477484795,2915,2915,2915,2915,0
|
|
20240603,152700,477484795,2915,2915,2915,2915,0
|
|
20240603,152600,477484795,2915,2915,2915,2915,0
|
|
20240603,152500,477484795,2915,2915,2915,2915,0
|
|
20240603,152400,477484795,2915,2915,2915,2915,0
|
|
20240603,152300,477484795,2915,2915,2915,2915,0
|
|
20240603,152200,477484795,2915,2915,2915,2915,0
|
|
20240603,152100,477484795,2915,2915,2915,2915,0
|
|
20240603,152000,477484795,2915,2915,2915,2915,0
|
|
20240603,151900,477484795,2915,2910,2920,2910,918
|
|
20240603,151800,474812705,2910,2900,2910,2900,657
|
|
20240603,151700,472901115,2910,2900,2910,2900,30
|
|
20240603,151600,472814095,2910,2905,2910,2900,1257
|
|
20240603,151500,469156800,2900,2905,2910,2900,2183
|
|
20240603,151400,462824505,2905,2905,2905,2905,93
|
|
20240603,151300,462554340,2905,2910,2910,2905,30
|
|
20240603,151200,462467180,2910,2910,2910,2905,569
|
|
20240603,151100,460811670,2910,2905,2910,2905,33
|
|
20240603,151000,460715780,2900,2900,2905,2900,59
|
|
20240603,150900,460544530,2900,2900,2900,2900,56
|
|
20240603,150800,460382130,2905,2900,2905,2900,128
|
|
20240603,150700,460010430,2900,2905,2905,2900,635
|
|
20240603,150600,458167790,2905,2900,2910,2900,73
|
|
20240603,150500,457955810,2900,2900,2905,2900,427
|
|
20240603,150400,456717015,2900,2900,2900,2900,28
|
|
20240603,150300,456635815,2905,2900,2905,2900,749
|
|
20240603,150200,454460250,2900,2905,2905,2900,354
|
|
20240603,150100,453432270,2905,2905,2905,2905,113
|
|
20240603,150000,453104005,2905,2905,2910,2905,67
|
|
20240603,145900,452909315,2905,2900,2905,2900,766
|
|
20240603,145800,450684225,2905,2905,2905,2905,855
|
|
20240603,145700,448200450,2900,2900,2900,2900,228
|
|
20240603,145600,447539250,2900,2900,2900,2900,28
|
|
20240603,145500,447458050,2905,2905,2905,2900,45
|
|
20240603,145400,447327465,2900,2900,2905,2900,560
|
|
20240603,145300,445700945,2900,2900,2900,2900,28
|
|
20240603,145200,445619745,2900,2905,2905,2900,78
|
|
20240603,145100,445393295,2900,2900,2900,2900,56
|
|
20240603,145000,445230895,2900,2900,2900,2900,28
|
|
20240603,144900,445149695,2900,2900,2905,2900,57
|
|
20240603,144800,444984390,2905,2905,2905,2900,30
|
|
20240603,144700,444897380,2900,2905,2905,2900,694
|
|
20240603,144600,442881450,2905,2900,2905,2900,356
|
|
20240603,144500,441847550,2905,2900,2905,2900,29
|
|
20240603,144400,441763445,2905,2905,2905,2905,164
|
|
20240603,144300,441287025,2910,2900,2910,2900,58
|
|
20240603,144200,441118665,2910,2905,2910,2905,39
|
|
20240603,144100,441005315,2905,2900,2905,2900,55
|
|
20240603,144000,440845680,2905,2900,2905,2900,29
|
|
20240603,143900,440761575,2900,2900,2900,2900,28
|
|
20240603,143800,440680375,2910,2910,2910,2900,50
|
|
20240603,143700,440535155,2900,2905,2905,2900,749
|
|
20240603,143600,438362900,2910,2915,2915,2905,30
|
|
20240603,143500,438275735,2905,2915,2915,2905,29
|
|
20240603,143400,438191480,2905,2905,2915,2905,107
|
|
20240603,143300,437880135,2905,2905,2905,2905,28
|
|
20240603,143200,437798795,2915,2915,2915,2905,50
|
|
20240603,143100,437653325,2905,2905,2915,2905,67
|
|
20240603,143000,437458580,2915,2905,2915,2905,51
|
|
20240603,142900,437310345,2900,2905,2905,2900,29
|
|
20240603,142800,437226240,2900,2905,2905,2900,42
|
|
20240603,142700,437104370,2905,2905,2905,2905,28
|
|
20240603,142600,437023030,2915,2910,2915,2905,545
|
|
20240603,142500,435439650,2905,2915,2915,2905,58
|
|
20240603,142400,435271005,2910,2900,2910,2900,2721
|
|
20240603,142300,427378500,2900,2900,2910,2900,59
|
|
20240603,142200,427207390,2910,2915,2915,2905,1846
|
|
20240603,142100,421839015,2910,2915,2915,2910,29
|
|
20240603,142000,421754620,2910,2910,2915,2910,57
|
|
20240603,141900,421588745,2915,2915,2915,2910,39
|
|
20240603,141800,421475200,2915,2910,2915,2910,36
|
|
20240603,141700,421370400,2910,2910,2915,2910,57
|
|
20240603,141600,421204525,2915,2910,2915,2910,29
|
|
20240603,141500,421120130,2915,2910,2915,2910,29
|
|
20240603,141400,421035735,2910,2910,2910,2910,63
|
|
20240603,141300,420852405,2915,2915,2915,2910,30
|
|
20240603,141200,420765095,2910,2915,2915,2910,35
|
|
20240603,141100,420663235,2915,2910,2915,2910,58
|
|
20240603,141000,420494445,2910,2910,2910,2910,358
|
|
20240603,140900,419452665,2910,2910,2910,2910,28
|
|
20240603,140800,419371185,2910,2910,2910,2910,124
|
|
20240603,140700,419010345,2910,2910,2910,2910,29
|
|
20240603,140600,418925955,2915,2915,2915,2915,1163
|
|
20240603,140500,415535810,2915,2915,2915,2915,56
|
|
20240603,140400,415372570,2915,2915,2915,2915,28
|
|
20240603,140300,415290950,2920,2920,2920,2920,3
|
|
20240603,140200,415282190,2920,2920,2920,2920,0
|
|
20240603,140100,415282190,2920,2920,2920,2920,14
|
|
20240603,140000,415241310,2910,2920,2920,2910,1010
|
|
20240603,135900,412292210,2920,2915,2920,2910,1468
|
|
20240603,135800,408009755,2920,2920,2920,2920,2
|
|
20240603,135700,408003915,2920,2920,2920,2920,171
|
|
20240603,135600,407504595,2920,2920,2920,2920,1
|
|
20240603,135500,407501675,2920,2925,2925,2920,18
|
|
20240603,135400,407449030,2925,2925,2925,2925,8
|
|
20240603,135300,407425630,2925,2925,2925,2925,0
|
|
20240603,135200,407425630,2925,2925,2925,2925,0
|
|
20240603,135100,407425630,2925,2925,2925,2925,10
|
|
20240603,135000,407396380,2925,2925,2925,2925,1091
|
|
20240603,134900,404205205,2925,2925,2925,2925,91
|
|
20240603,134800,403939030,2925,2925,2925,2925,0
|
|
20240603,134700,403939030,2925,2925,2925,2925,10
|
|
20240603,134600,403909780,2925,2925,2925,2925,0
|
|
20240603,134500,403909780,2925,2925,2925,2925,0
|
|
20240603,134400,403909780,2925,2925,2925,2925,0
|
|
20240603,134300,403909780,2925,2925,2925,2925,0
|
|
20240603,134200,403909780,2925,2925,2925,2925,0
|
|
20240603,134100,403909780,2925,2925,2925,2925,0
|
|
20240603,134000,403909780,2925,2925,2925,2925,104
|
|
20240603,133900,403605580,2925,2925,2925,2925,0
|
|
20240603,133800,403605580,2925,2925,2925,2925,0
|
|
20240603,133700,403605580,2925,2925,2925,2925,2
|
|
20240603,133600,403599730,2925,2920,2925,2920,286
|
|
20240603,133500,402764605,2930,2920,2930,2920,4
|
|
20240603,133400,402752905,2925,2925,2925,2925,1161
|
|
20240603,133300,399356980,2930,2930,2930,2930,171
|
|
20240603,133200,398855950,2930,2930,2930,2930,0
|
|
20240603,133100,398855950,2930,2930,2930,2930,0
|
|
20240603,133000,398855950,2930,2930,2930,2930,45
|
|
20240603,132900,398724100,2930,2930,2930,2930,91
|
|
20240603,132800,398457470,2930,2930,2930,2930,0
|
|
20240603,132700,398457470,2930,2930,2930,2930,0
|
|
20240603,132600,398457470,2930,2930,2930,2930,16
|
|
20240603,132500,398410590,2930,2925,2930,2925,23
|
|
20240603,132400,398343205,2930,2930,2930,2930,1100
|
|
20240603,132300,395120205,2930,2930,2930,2925,514
|
|
20240603,132200,393616085,2930,2930,2930,2930,339
|
|
20240603,132100,392622815,2935,2935,2935,2935,0
|
|
20240603,132000,392622815,2935,2930,2935,2930,899
|
|
20240603,131900,389988740,2930,2925,2930,2925,3
|
|
20240603,131800,389979960,2930,2930,2930,2930,0
|
|
20240603,131700,389979960,2930,2930,2930,2930,0
|
|
20240603,131600,389979960,2930,2925,2930,2925,5
|
|
20240603,131500,389965330,2930,2930,2930,2930,50
|
|
20240603,131400,389818830,2930,2930,2930,2930,1
|
|
20240603,131300,389815900,2930,2930,2930,2930,0
|
|
20240603,131200,389815900,2930,2930,2930,2930,0
|
|
20240603,131100,389815900,2930,2930,2930,2930,1
|
|
20240603,131000,389812970,2930,2930,2930,2930,10
|
|
20240603,130900,389783670,2935,2935,2935,2935,10
|
|
20240603,130800,389754320,2935,2935,2935,2935,1
|
|
20240603,130700,389751385,2935,2935,2935,2935,17
|
|
20240603,130600,389701490,2935,2935,2935,2935,0
|
|
20240603,130500,389701490,2935,2935,2940,2925,3449
|
|
20240603,130400,379585215,2940,2940,2940,2940,1
|
|
20240603,130300,379582275,2935,2940,2940,2935,80
|
|
20240603,130200,379347425,2940,2940,2940,2940,339
|
|
20240603,130100,378350765,2940,2935,2940,2935,10
|
|
20240603,130000,378321390,2935,2935,2935,2935,5
|
|
20240603,125900,378306715,2935,2935,2935,2935,31
|
|
20240603,125800,378215730,2935,2935,2935,2935,36
|
|
20240603,125700,378110070,2940,2940,2940,2940,5
|
|
20240603,125600,378095370,2940,2935,2940,2935,3152
|
|
20240603,125500,368844230,2940,2940,2940,2940,1
|
|
20240603,125400,368841290,2940,2940,2940,2935,111
|
|
20240603,125300,368514955,2940,2940,2940,2940,0
|
|
20240603,125200,368514955,2940,2940,2940,2940,0
|
|
20240603,125100,368514955,2940,2940,2940,2940,544
|
|
20240603,125000,366915595,2940,2940,2940,2940,1
|
|
20240603,124900,366912655,2940,2935,2940,2935,535
|
|
20240603,124800,365342425,2935,2930,2935,2930,5275
|
|
20240603,124700,349884690,2930,2930,2930,2930,0
|
|
20240603,124600,349884690,2930,2930,2930,2930,2
|
|
20240603,124500,349878830,2930,2930,2930,2925,7
|
|
20240603,124400,349858345,2925,2925,2925,2925,510
|
|
20240603,124300,348366595,2930,2930,2930,2930,610
|
|
20240603,124200,346579295,2930,2930,2930,2930,0
|
|
20240603,124100,346579295,2930,2925,2930,2925,232
|
|
20240603,124000,345900690,2925,2925,2925,2925,0
|
|
20240603,123900,345900690,2925,2925,2925,2925,0
|
|
20240603,123800,345900690,2925,2925,2925,2925,0
|
|
20240603,123700,345900690,2925,2925,2925,2925,344
|
|
20240603,123600,344894490,2925,2925,2925,2925,1
|
|
20240603,123500,344891565,2925,2920,2925,2915,140
|
|
20240603,123400,344482810,2910,2910,2910,2910,0
|
|
20240603,123300,344482810,2910,2910,2915,2910,58
|
|
20240603,123200,344313930,2910,2910,2910,2910,0
|
|
20240603,123100,344313930,2910,2910,2910,2910,0
|
|
20240603,123000,344313930,2910,2910,2910,2910,0
|
|
20240603,122900,344313930,2910,2905,2910,2905,402
|
|
20240603,122800,343146110,2905,2905,2905,2905,10
|
|
20240603,122700,343117060,2905,2910,2910,2905,401
|
|
20240603,122600,341952105,2915,2915,2915,2915,0
|
|
20240603,122500,341952105,2915,2915,2915,2915,0
|
|
20240603,122400,341952105,2915,2915,2915,2915,0
|
|
20240603,122300,341952105,2915,2915,2915,2915,0
|
|
20240603,122200,341952105,2915,2905,2915,2905,63
|
|
20240603,122100,341768775,2910,2910,2910,2910,0
|
|
20240603,122000,341768775,2910,2910,2910,2910,1
|
|
20240603,121900,341765865,2920,2920,2920,2920,0
|
|
20240603,121800,341765865,2920,2920,2920,2920,0
|
|
20240603,121700,341765865,2920,2920,2920,2920,0
|
|
20240603,121600,341765865,2920,2910,2920,2900,6176
|
|
20240603,121500,323830045,2915,2915,2915,2910,624
|
|
20240603,121400,322011185,2920,2920,2920,2920,134
|
|
20240603,121300,321619905,2920,2920,2920,2920,0
|
|
20240603,121200,321619905,2920,2920,2920,2920,38
|
|
20240603,121100,321508945,2925,2925,2925,2925,0
|
|
20240603,121000,321508945,2925,2925,2925,2925,0
|
|
20240603,120900,321508945,2925,2925,2925,2925,0
|
|
20240603,120800,321508945,2925,2925,2925,2925,0
|
|
20240603,120700,321508945,2925,2920,2925,2920,82
|
|
20240603,120600,321269500,2920,2920,2920,2920,0
|
|
20240603,120500,321269500,2920,2920,2920,2920,0
|
|
20240603,120400,321269500,2920,2920,2920,2920,0
|
|
20240603,120300,321269500,2920,2920,2920,2920,0
|
|
20240603,120200,321269500,2920,2920,2925,2920,3
|
|
20240603,120100,321260735,2920,2920,2925,2920,12
|
|
20240603,120000,321225670,2925,2920,2925,2920,3
|
|
20240603,115900,321216900,2925,2920,2925,2920,2
|
|
20240603,115800,321211055,2925,2920,2925,2920,211
|
|
20240603,115700,320594930,2920,2920,2920,2920,0
|
|
20240603,115600,320594930,2920,2920,2920,2920,0
|
|
20240603,115500,320594930,2920,2920,2920,2920,0
|
|
20240603,115400,320594930,2920,2920,2920,2910,2061
|
|
20240603,115300,314593330,2920,2920,2920,2920,0
|
|
20240603,115200,314593330,2920,2920,2920,2920,0
|
|
20240603,115100,314593330,2920,2915,2920,2915,440
|
|
20240603,115000,313308535,2915,2915,2915,2915,15
|
|
20240603,114900,313264810,2925,2920,2925,2920,22
|
|
20240603,114800,313200565,2920,2920,2920,2920,359
|
|
20240603,114700,312152285,2920,2920,2920,2920,0
|
|
20240603,114600,312152285,2920,2920,2920,2920,150
|
|
20240603,114500,311714285,2925,2925,2925,2925,0
|
|
20240603,114400,311714285,2925,2925,2925,2925,200
|
|
20240603,114300,311129285,2925,2925,2925,2925,0
|
|
20240603,114200,311129285,2925,2925,2925,2925,0
|
|
20240603,114100,311129285,2925,2925,2925,2925,0
|
|
20240603,114000,311129285,2925,2920,2925,2920,182
|
|
20240603,113900,310597830,2925,2925,2925,2925,300
|
|
20240603,113800,309720330,2925,2925,2925,2925,51
|
|
20240603,113700,309571155,2925,2925,2925,2925,2
|
|
20240603,113600,309565305,2930,2930,2930,2930,1
|
|
20240603,113500,309562375,2925,2925,2925,2925,61
|
|
20240603,113400,309383950,2925,2925,2925,2925,0
|
|
20240603,113300,309383950,2925,2925,2925,2925,0
|
|
20240603,113200,309383950,2925,2925,2925,2925,0
|
|
20240603,113100,309383950,2925,2925,2925,2925,0
|
|
20240603,113000,309383950,2925,2925,2925,2925,0
|
|
20240603,112900,309383950,2925,2925,2925,2925,35
|
|
20240603,112800,309281575,2930,2920,2930,2920,3
|
|
20240603,112700,309272800,2920,2925,2925,2920,5
|
|
20240603,112600,309258195,2930,2925,2930,2925,171
|
|
20240603,112500,308758015,2925,2925,2925,2925,303
|
|
20240603,112400,307871740,2925,2925,2925,2925,0
|
|
20240603,112300,307871740,2925,2925,2925,2925,0
|
|
20240603,112200,307871740,2925,2925,2925,2925,31
|
|
20240603,112100,307781065,2925,2925,2925,2925,0
|
|
20240603,112000,307781065,2925,2925,2925,2925,0
|
|
20240603,111900,307781065,2925,2925,2925,2925,0
|
|
20240603,111800,307781065,2925,2925,2925,2925,0
|
|
20240603,111700,307781065,2925,2925,2925,2925,0
|
|
20240603,111600,307781065,2925,2925,2925,2925,0
|
|
20240603,111500,307781065,2925,2925,2925,2925,100
|
|
20240603,111400,307488565,2925,2925,2925,2925,1
|
|
20240603,111300,307485640,2930,2925,2930,2925,102
|
|
20240603,111200,307187285,2925,2925,2925,2925,0
|
|
20240603,111100,307187285,2925,2925,2925,2925,3
|
|
20240603,111000,307178510,2925,2925,2925,2925,2
|
|
20240603,110900,307172660,2925,2925,2925,2925,0
|
|
20240603,110800,307172660,2925,2925,2925,2925,0
|
|
20240603,110700,307172660,2925,2925,2925,2925,0
|
|
20240603,110600,307172660,2925,2925,2925,2925,400
|
|
20240603,110500,306002660,2925,2925,2925,2925,0
|
|
20240603,110400,306002660,2925,2920,2925,2920,40
|
|
20240603,110300,305885810,2920,2920,2920,2920,1
|
|
20240603,110200,305882890,2920,2920,2920,2920,30
|
|
20240603,110100,305795290,2920,2920,2920,2920,0
|
|
20240603,110000,305795290,2920,2920,2920,2920,0
|
|
20240603,105900,305795290,2920,2920,2920,2920,41
|
|
20240603,105800,305675570,2920,2925,2925,2920,21
|
|
20240603,105700,305614150,2925,2925,2925,2925,21
|
|
20240603,105600,305552725,2925,2925,2925,2925,0
|
|
20240603,105500,305552725,2925,2925,2925,2925,0
|
|
20240603,105400,305552725,2925,2925,2925,2925,0
|
|
20240603,105300,305552725,2925,2925,2925,2925,32
|
|
20240603,105200,305459125,2925,2925,2925,2925,0
|
|
20240603,105100,305459125,2925,2925,2925,2925,1
|
|
20240603,105000,305456200,2920,2925,2925,2920,2
|
|
20240603,104900,305450355,2925,2925,2925,2925,17
|
|
20240603,104800,305400630,2925,2925,2925,2925,0
|
|
20240603,104700,305400630,2925,2925,2925,2925,2
|
|
20240603,104600,305394780,2930,2935,2935,2920,2660
|
|
20240603,104500,297619235,2940,2940,2940,2940,0
|
|
20240603,104400,297619235,2940,2940,2940,2940,0
|
|
20240603,104300,297619235,2940,2940,2940,2940,0
|
|
20240603,104200,297619235,2940,2935,2940,2930,304
|
|
20240603,104100,296728460,2940,2940,2940,2940,0
|
|
20240603,104000,296728460,2940,2940,2940,2940,2
|
|
20240603,103900,296722580,2940,2940,2945,2935,27
|
|
20240603,103800,296643220,2940,2940,2945,2940,17
|
|
20240603,103700,296593220,2940,2940,2940,2940,94
|
|
20240603,103600,296316860,2940,2940,2945,2940,87
|
|
20240603,103500,296061020,2940,2930,2940,2930,15
|
|
20240603,103400,296016945,2930,2930,2930,2930,301
|
|
20240603,103300,295135015,2935,2935,2935,2935,190
|
|
20240603,103200,294577365,2940,2940,2940,2935,36
|
|
20240603,103100,294471675,2940,2940,2940,2940,0
|
|
20240603,103000,294471675,2940,2945,2945,2940,892
|
|
20240603,102900,291849005,2940,2940,2945,2940,483
|
|
20240603,102800,290428595,2945,2945,2950,2940,2167
|
|
20240603,102700,284046755,2945,2945,2945,2945,10
|
|
20240603,102600,284017305,2945,2940,2945,2940,1716
|
|
20240603,102500,278969695,2940,2940,2940,2935,1441
|
|
20240603,102400,274734860,2940,2940,2940,2940,0
|
|
20240603,102300,274734860,2940,2935,2940,2935,2
|
|
20240603,102200,274728985,2935,2935,2935,2935,1215
|
|
20240603,102100,271162960,2935,2935,2935,2935,0
|
|
20240603,102000,271162960,2935,2930,2935,2930,35
|
|
20240603,101900,271060245,2935,2930,2935,2930,2696
|
|
20240603,101800,263160960,2930,2925,2930,2925,123
|
|
20240603,101700,262800985,2925,2925,2930,2920,284
|
|
20240603,101600,261971280,2930,2930,2930,2925,20
|
|
20240603,101500,261912700,2930,2925,2930,2925,12
|
|
20240603,101400,261877560,2930,2935,2935,2930,1244
|
|
20240603,101300,258231530,2935,2925,2935,2925,1481
|
|
20240603,101200,253894890,2925,2920,2925,2920,361
|
|
20240603,101100,252840765,2925,2930,2930,2925,6
|
|
20240603,101000,252823200,2925,2930,2930,2925,8
|
|
20240603,100900,252799765,2930,2930,2935,2925,57
|
|
20240603,100800,252632755,2935,2925,2935,2925,1170
|
|
20240603,100700,249205460,2930,2925,2930,2925,25
|
|
20240603,100600,249132315,2930,2930,2930,2930,0
|
|
20240603,100500,249132315,2930,2930,2930,2930,0
|
|
20240603,100400,249132315,2930,2930,2930,2930,125
|
|
20240603,100300,248766065,2935,2935,2935,2930,53
|
|
20240603,100200,248610760,2935,2930,2935,2930,410
|
|
20240603,100100,247407455,2935,2935,2935,2935,1
|
|
20240603,100000,247404520,2930,2935,2935,2930,15
|
|
20240603,095900,247360565,2935,2940,2940,2935,11
|
|
20240603,095800,247328260,2940,2940,2940,2935,64
|
|
20240603,095700,247140355,2940,2940,2940,2940,51
|
|
20240603,095600,246990415,2940,2940,2940,2940,46
|
|
20240603,095500,246855175,2940,2935,2940,2935,444
|
|
20240603,095400,245550490,2935,2930,2940,2930,4631
|
|
20240603,095300,231963195,2930,2930,2935,2925,1729
|
|
20240603,095200,226897220,2920,2920,2930,2910,2504
|
|
20240603,095100,219589965,2925,2930,2930,2915,5063
|
|
20240603,095000,204793495,2930,2935,2935,2930,77
|
|
20240603,094900,204567825,2935,2935,2935,2935,120
|
|
20240603,094800,204215625,2935,2930,2935,2930,131
|
|
20240603,094700,203831790,2930,2935,2935,2930,307
|
|
20240603,094600,202931980,2935,2935,2935,2935,20
|
|
20240603,094500,202873280,2930,2930,2935,2930,847
|
|
20240603,094400,200391555,2935,2945,2945,2935,1475
|
|
20240603,094300,196061885,2935,2935,2945,2935,6397
|
|
20240603,094200,177257785,2940,2935,2940,2935,2337
|
|
20240603,094100,170398685,2935,2930,2935,2925,326
|
|
20240603,094000,169443505,2935,2930,2935,2930,114
|
|
20240603,093900,169109465,2935,2935,2940,2935,516
|
|
20240603,093800,167594965,2940,2920,2940,2920,3068
|
|
20240603,093700,158600015,2925,2925,2925,2925,625
|
|
20240603,093600,156771890,2930,2930,2930,2925,18
|
|
20240603,093500,156719175,2935,2935,2935,2930,1880
|
|
20240603,093400,151202510,2935,2925,2935,2925,926
|
|
20240603,093300,148492105,2925,2920,2925,2920,4271
|
|
20240603,093200,136020775,2920,2920,2925,2920,357
|
|
20240603,093100,134978330,2925,2925,2925,2925,304
|
|
20240603,093000,134089130,2925,2925,2925,2920,163
|
|
20240603,092900,133612955,2920,2925,2925,2915,1972
|
|
20240603,092800,127861095,2925,2925,2925,2920,1772
|
|
20240603,092700,122680130,2925,2920,2925,2920,1042
|
|
20240603,092600,119637380,2925,2925,2925,2925,170
|
|
20240603,092500,119140130,2930,2935,2940,2925,5066
|
|
20240603,092400,104293885,2940,2930,2940,2930,2045
|
|
20240603,092300,98295595,2930,2925,2935,2925,1404
|
|
20240603,092200,94182605,2930,2930,2930,2925,1864
|
|
20240603,092100,88724750,2930,2915,2930,2915,2316
|
|
20240603,092000,81962555,2915,2915,2915,2915,128
|
|
20240603,091900,81589435,2915,2910,2915,2910,3821
|
|
20240603,091800,70452320,2910,2910,2910,2910,200
|
|
20240603,091700,69870320,2910,2910,2915,2910,923
|
|
20240603,091600,67184385,2910,2910,2910,2910,92
|
|
20240603,091500,66916665,2910,2910,2915,2910,201
|
|
20240603,091400,66331505,2915,2910,2915,2910,647
|
|
20240603,091300,64448680,2915,2915,2915,2910,735
|
|
20240603,091200,62309370,2910,2905,2910,2905,989
|
|
20240603,091100,59432060,2905,2905,2910,2900,3876
|
|
20240603,091000,48171425,2905,2900,2905,2900,644
|
|
20240603,090900,46302960,2900,2900,2905,2900,700
|
|
20240603,090800,44270485,2900,2900,2900,2900,352
|
|
20240603,090700,43249685,2905,2885,2905,2885,5705
|
|
20240603,090600,26759495,2880,2885,2885,2880,1732
|
|
20240603,090500,21766015,2885,2885,2885,2875,373
|
|
20240603,090400,20691070,2875,2880,2885,2870,3133
|
|
20240603,090300,11684585,2880,2875,2880,2870,14
|
|
20240603,090200,11644380,2870,2870,2880,2870,229
|
|
20240603,090100,10986890,2870,2865,2870,2865,50
|
|
20240603,090000,10843440,2850,2840,2860,2840,3818
|