618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191500,535797650,2795,2795,2795,2795,3661
|
|
20240610,191400,535797650,2795,2795,2795,2795,0
|
|
20240610,191300,535797650,2795,2795,2795,2795,0
|
|
20240610,191200,535797650,2795,2795,2795,2795,0
|
|
20240610,191100,535797650,2795,2795,2795,2795,0
|
|
20240610,191000,535797650,2795,2795,2795,2795,0
|
|
20240610,190900,535797650,2795,2795,2795,2795,0
|
|
20240610,190800,535797650,2795,2795,2795,2795,0
|
|
20240610,190700,535797650,2795,2795,2795,2795,0
|
|
20240610,190600,535797650,2795,2795,2795,2795,0
|
|
20240610,190500,535797650,2795,2795,2795,2795,0
|
|
20240610,190400,535797650,2795,2795,2795,2795,0
|
|
20240610,190300,535797650,2795,2795,2795,2795,0
|
|
20240610,190200,535797650,2795,2795,2795,2795,0
|
|
20240610,190100,535797650,2795,2795,2795,2795,0
|
|
20240610,190000,535797650,2795,2795,2795,2795,0
|
|
20240610,185900,535797650,2795,2795,2795,2795,0
|
|
20240610,185800,535797650,2795,2795,2795,2795,0
|
|
20240610,185700,535797650,2795,2795,2795,2795,0
|
|
20240610,185600,535797650,2795,2795,2795,2795,0
|
|
20240610,185500,535797650,2795,2795,2795,2795,0
|
|
20240610,185400,535797650,2795,2795,2795,2795,0
|
|
20240610,185300,535797650,2795,2795,2795,2795,0
|
|
20240610,185200,535797650,2795,2795,2795,2795,0
|
|
20240610,185100,535797650,2795,2795,2795,2795,0
|
|
20240610,185000,535797650,2795,2795,2795,2795,0
|
|
20240610,184900,535797650,2795,2795,2795,2795,0
|
|
20240610,184800,535797650,2795,2795,2795,2795,0
|
|
20240610,184700,535797650,2795,2795,2795,2795,0
|
|
20240610,184600,535797650,2795,2795,2795,2795,0
|
|
20240610,184500,535797650,2795,2795,2795,2795,3661
|
|
20240610,184400,535797650,2795,2795,2795,2795,0
|
|
20240610,184300,535797650,2795,2795,2795,2795,0
|
|
20240610,184200,535797650,2795,2795,2795,2795,0
|
|
20240610,184100,535797650,2795,2795,2795,2795,0
|
|
20240610,184000,535797650,2795,2795,2795,2795,0
|
|
20240610,183900,535797650,2795,2795,2795,2795,0
|
|
20240610,183800,535797650,2795,2795,2795,2795,0
|
|
20240610,183700,535797650,2795,2795,2795,2795,0
|
|
20240610,183600,535797650,2795,2795,2795,2795,0
|
|
20240610,183500,535797650,2795,2795,2795,2795,0
|
|
20240610,183400,535797650,2795,2795,2795,2795,0
|
|
20240610,183300,535797650,2795,2795,2795,2795,0
|
|
20240610,183200,535797650,2795,2795,2795,2795,0
|
|
20240610,183100,535797650,2795,2795,2795,2795,0
|
|
20240610,183000,535797650,2795,2795,2795,2795,0
|
|
20240610,182900,535797650,2795,2795,2795,2795,0
|
|
20240610,182800,535797650,2795,2795,2795,2795,0
|
|
20240610,182700,535797650,2795,2795,2795,2795,0
|
|
20240610,182600,535797650,2795,2795,2795,2795,0
|
|
20240610,182500,535797650,2795,2795,2795,2795,0
|
|
20240610,182400,535797650,2795,2795,2795,2795,0
|
|
20240610,182300,535797650,2795,2795,2795,2795,0
|
|
20240610,182200,535797650,2795,2795,2795,2795,0
|
|
20240610,182100,535797650,2795,2795,2795,2795,0
|
|
20240610,182000,535797650,2795,2795,2795,2795,0
|
|
20240610,181900,535797650,2795,2795,2795,2795,0
|
|
20240610,181800,535797650,2795,2795,2795,2795,0
|
|
20240610,181700,535797650,2795,2795,2795,2795,0
|
|
20240610,181600,535797650,2795,2795,2795,2795,0
|
|
20240610,181500,535797650,2795,2795,2795,2795,3661
|
|
20240610,181400,535797650,2795,2795,2795,2795,0
|
|
20240610,181300,535797650,2795,2795,2795,2795,0
|
|
20240610,181200,535797650,2795,2795,2795,2795,0
|
|
20240610,181100,535797650,2795,2795,2795,2795,0
|
|
20240610,181000,535797650,2795,2795,2795,2795,0
|
|
20240610,180900,535797650,2795,2795,2795,2795,0
|
|
20240610,180800,535797650,2795,2795,2795,2795,0
|
|
20240610,180700,535797650,2795,2795,2795,2795,0
|
|
20240610,180600,535797650,2795,2795,2795,2795,0
|
|
20240610,180500,535797650,2795,2795,2795,2795,0
|
|
20240610,180400,535797650,2795,2795,2795,2795,0
|
|
20240610,180300,535797650,2795,2795,2795,2795,0
|
|
20240610,180200,535797650,2795,2795,2795,2795,0
|
|
20240610,180100,535797650,2795,2795,2795,2795,0
|
|
20240610,180000,535797650,2795,2795,2795,2795,0
|
|
20240610,175900,535797650,2795,2795,2795,2795,0
|
|
20240610,175800,535797650,2795,2795,2795,2795,0
|
|
20240610,175700,535797650,2795,2795,2795,2795,0
|
|
20240610,175600,535797650,2795,2795,2795,2795,0
|
|
20240610,175500,535797650,2795,2795,2795,2795,0
|
|
20240610,175400,535797650,2795,2795,2795,2795,0
|
|
20240610,175300,535797650,2795,2795,2795,2795,0
|
|
20240610,175200,535797650,2795,2795,2795,2795,0
|
|
20240610,175100,535797650,2795,2795,2795,2795,0
|
|
20240610,175000,535797650,2795,2795,2795,2795,0
|
|
20240610,174900,535797650,2795,2795,2795,2795,0
|
|
20240610,174800,535797650,2795,2795,2795,2795,0
|
|
20240610,174700,535797650,2795,2795,2795,2795,0
|
|
20240610,174600,535797650,2795,2795,2795,2795,0
|
|
20240610,174500,535797650,2795,2795,2795,2795,3661
|
|
20240610,174400,535797650,2795,2795,2795,2795,0
|
|
20240610,174300,535797650,2795,2795,2795,2795,0
|
|
20240610,174200,535797650,2795,2795,2795,2795,0
|
|
20240610,174100,535797650,2795,2795,2795,2795,0
|
|
20240610,174000,535797650,2795,2795,2795,2795,0
|
|
20240610,173900,535797650,2795,2795,2795,2795,0
|
|
20240610,173800,535797650,2795,2795,2795,2795,0
|
|
20240610,173700,535797650,2795,2795,2795,2795,0
|
|
20240610,173600,535797650,2795,2795,2795,2795,0
|
|
20240610,173500,535797650,2795,2795,2795,2795,0
|
|
20240610,173400,535797650,2795,2795,2795,2795,0
|
|
20240610,173300,535797650,2795,2795,2795,2795,0
|
|
20240610,173200,535797650,2795,2795,2795,2795,0
|
|
20240610,173100,535797650,2795,2795,2795,2795,0
|
|
20240610,173000,535797650,2795,2795,2795,2795,0
|
|
20240610,172900,535797650,2795,2795,2795,2795,0
|
|
20240610,172800,535797650,2795,2795,2795,2795,0
|
|
20240610,172700,535797650,2795,2795,2795,2795,0
|
|
20240610,172600,535797650,2795,2795,2795,2795,0
|
|
20240610,172500,535797650,2795,2795,2795,2795,0
|
|
20240610,172400,535797650,2795,2795,2795,2795,0
|
|
20240610,172300,535797650,2795,2795,2795,2795,0
|
|
20240610,172200,535797650,2795,2795,2795,2795,0
|
|
20240610,172100,535797650,2795,2795,2795,2795,0
|
|
20240610,172000,535797650,2795,2795,2795,2795,0
|
|
20240610,171900,535797650,2795,2795,2795,2795,0
|
|
20240610,171800,535797650,2795,2795,2795,2795,0
|
|
20240610,171700,535797650,2795,2795,2795,2795,0
|
|
20240610,171600,535797650,2795,2795,2795,2795,0
|
|
20240610,171500,535797650,2795,2795,2795,2795,3661
|
|
20240610,171400,535797650,2795,2795,2795,2795,0
|
|
20240610,171300,535797650,2795,2795,2795,2795,0
|
|
20240610,171200,535797650,2795,2795,2795,2795,0
|
|
20240610,171100,535797650,2795,2795,2795,2795,0
|
|
20240610,171000,535797650,2795,2795,2795,2795,0
|
|
20240610,170900,535797650,2795,2795,2795,2795,0
|
|
20240610,170800,535797650,2795,2795,2795,2795,0
|
|
20240610,170700,535797650,2795,2795,2795,2795,0
|
|
20240610,170600,535797650,2795,2795,2795,2795,0
|
|
20240610,170500,535797650,2795,2795,2795,2795,0
|
|
20240610,170400,535797650,2795,2795,2795,2795,0
|
|
20240610,170300,535797650,2795,2795,2795,2795,0
|
|
20240610,170200,535797650,2795,2795,2795,2795,0
|
|
20240610,170100,535797650,2795,2795,2795,2795,0
|
|
20240610,170000,535797650,2795,2795,2795,2795,0
|
|
20240610,165900,535797650,2795,2795,2795,2795,0
|
|
20240610,165800,535797650,2795,2795,2795,2795,0
|
|
20240610,165700,535797650,2795,2795,2795,2795,0
|
|
20240610,165600,535797650,2795,2795,2795,2795,0
|
|
20240610,165500,535797650,2795,2795,2795,2795,0
|
|
20240610,165400,535797650,2795,2795,2795,2795,0
|
|
20240610,165300,535797650,2795,2795,2795,2795,0
|
|
20240610,165200,535797650,2795,2795,2795,2795,0
|
|
20240610,165100,535797650,2795,2795,2795,2795,0
|
|
20240610,165000,535797650,2795,2795,2795,2795,0
|
|
20240610,164900,535797650,2795,2795,2795,2795,0
|
|
20240610,164800,535797650,2795,2795,2795,2795,0
|
|
20240610,164700,535797650,2795,2795,2795,2795,0
|
|
20240610,164600,535797650,2795,2795,2795,2795,0
|
|
20240610,164500,535797650,2795,2795,2795,2795,3661
|
|
20240610,164400,535797650,2795,2795,2795,2795,0
|
|
20240610,164300,535797650,2795,2795,2795,2795,0
|
|
20240610,164200,535797650,2795,2795,2795,2795,0
|
|
20240610,164100,535797650,2795,2795,2795,2795,0
|
|
20240610,164000,535797650,2795,2795,2795,2795,0
|
|
20240610,163900,535797650,2795,2795,2795,2795,0
|
|
20240610,163800,535797650,2795,2795,2795,2795,0
|
|
20240610,163700,535797650,2795,2795,2795,2795,0
|
|
20240610,163600,535797650,2795,2795,2795,2795,0
|
|
20240610,163500,535797650,2795,2795,2795,2795,0
|
|
20240610,163400,535797650,2795,2795,2795,2795,0
|
|
20240610,163300,535797650,2795,2795,2795,2795,0
|
|
20240610,163200,535797650,2795,2795,2795,2795,0
|
|
20240610,163100,535797650,2795,2795,2795,2795,0
|
|
20240610,163000,535797650,2795,2795,2795,2795,0
|
|
20240610,162900,535797650,2795,2795,2795,2795,0
|
|
20240610,162800,535797650,2795,2795,2795,2795,0
|
|
20240610,162700,535797650,2795,2795,2795,2795,0
|
|
20240610,162600,535797650,2795,2795,2795,2795,0
|
|
20240610,162500,535797650,2795,2795,2795,2795,0
|
|
20240610,162400,535797650,2795,2795,2795,2795,0
|
|
20240610,162300,535797650,2795,2795,2795,2795,0
|
|
20240610,162200,535797650,2795,2795,2795,2795,0
|
|
20240610,162100,535797650,2795,2795,2795,2795,0
|
|
20240610,162000,535797650,2795,2795,2795,2795,0
|
|
20240610,161900,535797650,2795,2795,2795,2795,0
|
|
20240610,161800,535797650,2795,2795,2795,2795,0
|
|
20240610,161700,535797650,2795,2795,2795,2795,0
|
|
20240610,161600,535797650,2795,2795,2795,2795,0
|
|
20240610,161500,535797650,2795,2795,2795,2795,3661
|
|
20240610,161400,535797650,2795,2795,2795,2795,0
|
|
20240610,161300,535797650,2795,2795,2795,2795,0
|
|
20240610,161200,535797650,2795,2795,2795,2795,0
|
|
20240610,161100,535797650,2795,2795,2795,2795,0
|
|
20240610,161000,535797650,2795,2795,2795,2795,0
|
|
20240610,160900,535797650,2795,2795,2795,2795,0
|
|
20240610,160800,535797650,2795,2795,2795,2795,0
|
|
20240610,160700,535797650,2795,2795,2795,2795,0
|
|
20240610,160600,535797650,2795,2795,2795,2795,0
|
|
20240610,160500,535797650,2795,2795,2795,2795,0
|
|
20240610,160400,535797650,2795,2795,2795,2795,0
|
|
20240610,160300,535797650,2795,2795,2795,2795,0
|
|
20240610,160200,535797650,2795,2795,2795,2795,0
|
|
20240610,160100,535797650,2795,2795,2795,2795,0
|
|
20240610,160000,535797650,2795,2795,2795,2795,0
|
|
20240610,155900,535797650,2795,2795,2795,2795,0
|
|
20240610,155800,535797650,2795,2795,2795,2795,0
|
|
20240610,155700,535797650,2795,2795,2795,2795,0
|
|
20240610,155600,535797650,2795,2795,2795,2795,0
|
|
20240610,155500,535797650,2795,2795,2795,2795,0
|
|
20240610,155400,535797650,2795,2795,2795,2795,0
|
|
20240610,155300,535797650,2795,2795,2795,2795,0
|
|
20240610,155200,535797650,2795,2795,2795,2795,0
|
|
20240610,155100,535797650,2795,2795,2795,2795,0
|
|
20240610,155000,535797650,2795,2795,2795,2795,0
|
|
20240610,154900,535797650,2795,2795,2795,2795,0
|
|
20240610,154800,535797650,2795,2795,2795,2795,0
|
|
20240610,154700,535797650,2795,2795,2795,2795,0
|
|
20240610,154600,535797650,2795,2795,2795,2795,0
|
|
20240610,154500,535797650,2795,2795,2795,2795,3661
|
|
20240610,154400,535797650,2795,2795,2795,2795,0
|
|
20240610,154300,535797650,2795,2795,2795,2795,0
|
|
20240610,154200,535797650,2795,2795,2795,2795,0
|
|
20240610,154100,535797650,2795,2795,2795,2795,0
|
|
20240610,154000,535797650,2795,2795,2795,2795,0
|
|
20240610,153900,535797650,2795,2795,2795,2795,0
|
|
20240610,153800,535797650,2795,2795,2795,2795,0
|
|
20240610,153700,535797650,2795,2795,2795,2795,0
|
|
20240610,153600,535797650,2795,2795,2795,2795,0
|
|
20240610,153500,535797650,2795,2795,2795,2795,0
|
|
20240610,153400,535797650,2795,2795,2795,2795,0
|
|
20240610,153300,535797650,2795,2795,2795,2795,0
|
|
20240610,153200,535797650,2795,2795,2795,2795,0
|
|
20240610,153100,535797650,2795,2795,2795,2795,0
|
|
20240610,153000,535797650,2795,2795,2795,2795,3661
|
|
20240610,152900,525565155,2795,2795,2795,2795,0
|
|
20240610,152800,525565155,2795,2795,2795,2795,0
|
|
20240610,152700,525565155,2795,2795,2795,2795,0
|
|
20240610,152600,525565155,2795,2795,2795,2795,0
|
|
20240610,152500,525565155,2795,2795,2795,2795,0
|
|
20240610,152400,525565155,2795,2795,2795,2795,0
|
|
20240610,152300,525565155,2795,2795,2795,2795,0
|
|
20240610,152200,525565155,2795,2795,2795,2795,0
|
|
20240610,152100,525565155,2795,2795,2795,2795,0
|
|
20240610,152000,525565155,2795,2795,2795,2795,0
|
|
20240610,151900,525565155,2795,2800,2800,2795,258
|
|
20240610,151800,524844040,2795,2795,2800,2795,1538
|
|
20240610,151700,520544280,2790,2790,2790,2790,0
|
|
20240610,151600,520544280,2790,2790,2790,2790,28
|
|
20240610,151500,520466160,2790,2795,2795,2790,266
|
|
20240610,151400,519723830,2795,2795,2800,2795,1097
|
|
20240610,151300,516657240,2795,2795,2800,2795,968
|
|
20240610,151200,513951670,2795,2795,2795,2795,28
|
|
20240610,151100,513873410,2800,2800,2800,2800,2483
|
|
20240610,151000,506921010,2800,2805,2805,2800,37
|
|
20240610,150900,506817375,2800,2800,2800,2800,2982
|
|
20240610,150800,498467775,2795,2800,2800,2795,877
|
|
20240610,150700,496016060,2795,2795,2800,2795,558
|
|
20240610,150600,494456400,2795,2795,2795,2795,96
|
|
20240610,150500,494188080,2795,2795,2795,2790,940
|
|
20240610,150400,491560920,2800,2795,2800,2795,129
|
|
20240610,150300,491199860,2800,2795,2800,2795,690
|
|
20240610,150200,489271305,2795,2790,2795,2790,33
|
|
20240610,150100,489179210,2790,2790,2790,2790,28
|
|
20240610,150000,489101090,2795,2795,2795,2790,121
|
|
20240610,145900,488763035,2795,2795,2795,2790,30
|
|
20240610,145800,488679325,2790,2790,2790,2785,1548
|
|
20240610,145700,484360545,2790,2790,2790,2785,39
|
|
20240610,145600,484251875,2790,2785,2790,2785,334
|
|
20240610,145500,483320155,2785,2785,2785,2785,28
|
|
20240610,145400,483242175,2790,2790,2790,2785,179
|
|
20240610,145300,482742905,2790,2790,2790,2785,67
|
|
20240610,145200,482556115,2790,2790,2795,2790,1541
|
|
20240610,145100,478256670,2795,2795,2795,2795,1
|
|
20240610,145000,478253875,2790,2790,2790,2790,28
|
|
20240610,144900,478175755,2795,2795,2795,2785,137
|
|
20240610,144800,477793120,2785,2790,2790,2785,53
|
|
20240610,144700,477645390,2785,2790,2790,2785,191
|
|
20240610,144600,477112640,2790,2790,2790,2785,32
|
|
20240610,144500,477023500,2790,2790,2790,2785,36
|
|
20240610,144400,476923200,2790,2790,2790,2785,283
|
|
20240610,144300,476133770,2785,2790,2790,2785,79
|
|
20240610,144200,475913500,2790,2785,2790,2785,63
|
|
20240610,144100,475738020,2785,2790,2790,2785,311
|
|
20240610,144000,474871835,2795,2785,2795,2785,167
|
|
20240610,143900,474405350,2785,2790,2790,2785,264
|
|
20240610,143800,473668930,2790,2785,2790,2785,38
|
|
20240610,143700,473563050,2785,2790,2790,2785,237
|
|
20240610,143600,472901960,2790,2795,2795,2790,34
|
|
20240610,143500,472807070,2790,2790,2790,2790,248
|
|
20240610,143400,472115150,2790,2790,2790,2790,28
|
|
20240610,143300,472037030,2790,2790,2790,2790,28
|
|
20240610,143200,471958910,2790,2790,2790,2790,28
|
|
20240610,143100,471880790,2790,2790,2790,2790,28
|
|
20240610,143000,471802670,2790,2790,2790,2790,28
|
|
20240610,142900,471724550,2790,2790,2790,2790,28
|
|
20240610,142800,471646430,2800,2790,2800,2790,284
|
|
20240610,142700,470851510,2795,2790,2795,2790,29
|
|
20240610,142600,470770595,2795,2795,2795,2795,6
|
|
20240610,142500,470753825,2790,2790,2790,2790,1099
|
|
20240610,142400,467687615,2785,2790,2790,2785,33
|
|
20240610,142300,467595685,2785,2790,2790,2785,49
|
|
20240610,142200,467459115,2780,2785,2785,2780,1890
|
|
20240610,142100,462202415,2785,2785,2785,2785,31
|
|
20240610,142000,462116080,2780,2785,2785,2780,40
|
|
20240610,141900,462004820,2785,2785,2785,2785,29
|
|
20240610,141800,461924055,2780,2780,2780,2780,28
|
|
20240610,141700,461846215,2785,2780,2785,2780,33
|
|
20240610,141600,461754450,2790,2785,2790,2780,80
|
|
20240610,141500,461531780,2785,2780,2785,2780,33
|
|
20240610,141400,461440015,2785,2785,2785,2780,72
|
|
20240610,141300,461239635,2785,2785,2785,2780,145
|
|
20240610,141200,460835995,2785,2785,2785,2780,197
|
|
20240610,141100,460287490,2785,2785,2785,2780,33
|
|
20240610,141000,460195725,2785,2785,2785,2780,33
|
|
20240610,140900,460103960,2775,2785,2785,2775,11847
|
|
20240610,140800,427193775,2785,2785,2785,2780,3161
|
|
20240610,140700,418390530,2785,2785,2785,2785,1322
|
|
20240610,140600,414708760,2785,2785,2785,2785,932
|
|
20240610,140500,412113140,2785,2785,2790,2785,451
|
|
20240610,140400,410857055,2780,2780,2790,2780,756
|
|
20240610,140300,408755275,2785,2785,2790,2785,2396
|
|
20240610,140200,402082395,2790,2790,2790,2785,15979
|
|
20240610,140100,357549745,2795,2790,2795,2790,1170
|
|
20240610,140000,354283770,2790,2795,2795,2790,2145
|
|
20240610,135900,348293495,2795,2795,2795,2795,28
|
|
20240610,135800,348215235,2795,2800,2800,2795,37
|
|
20240610,135700,348111775,2795,2795,2795,2795,28
|
|
20240610,135600,348033515,2795,2800,2800,2795,100
|
|
20240610,135500,347753990,2795,2790,2800,2790,398
|
|
20240610,135400,346639850,2790,2800,2800,2790,31
|
|
20240610,135300,346553330,2790,2795,2795,2790,117
|
|
20240610,135200,346226455,2795,2795,2795,2790,63
|
|
20240610,135100,346050510,2795,2795,2795,2795,111
|
|
20240610,135000,345740265,2795,2800,2800,2790,2748
|
|
20240610,134900,338059695,2800,2800,2800,2800,808
|
|
20240610,134800,335797295,2800,2795,2800,2795,428
|
|
20240610,134700,334599035,2800,2795,2800,2795,219
|
|
20240610,134600,333985975,2795,2795,2795,2795,29
|
|
20240610,134500,333904920,2800,2800,2800,2795,674
|
|
20240610,134400,332017860,2795,2795,2795,2795,28
|
|
20240610,134300,331939600,2800,2795,2800,2795,29
|
|
20240610,134200,331858540,2800,2800,2800,2795,47
|
|
20240610,134100,331727080,2800,2795,2800,2795,165
|
|
20240610,134000,331265875,2795,2795,2795,2795,28
|
|
20240610,133900,331187615,2795,2795,2795,2795,28
|
|
20240610,133800,331109355,2795,2805,2805,2795,40
|
|
20240610,133700,330997435,2805,2795,2805,2795,288
|
|
20240610,133600,330191170,2795,2795,2795,2795,40
|
|
20240610,133500,330079370,2795,2795,2795,2795,0
|
|
20240610,133400,330079370,2795,2800,2800,2795,438
|
|
20240610,133300,328853110,2800,2800,2800,2795,1095
|
|
20240610,133200,325791215,2800,2800,2800,2800,185
|
|
20240610,133100,325273215,2795,2800,2800,2795,62
|
|
20240610,133000,325099655,2795,2795,2795,2795,500
|
|
20240610,132900,323702155,2795,2800,2800,2795,408
|
|
20240610,132800,322560995,2805,2805,2805,2805,0
|
|
20240610,132700,322560995,2805,2805,2805,2805,0
|
|
20240610,132600,322560995,2805,2805,2805,2805,0
|
|
20240610,132500,322560995,2805,2805,2805,2805,101
|
|
20240610,132400,322277690,2800,2800,2800,2800,716
|
|
20240610,132300,320272890,2800,2800,2800,2800,0
|
|
20240610,132200,320272890,2800,2800,2800,2800,20
|
|
20240610,132100,320216890,2800,2800,2800,2800,5
|
|
20240610,132000,320202890,2800,2800,2800,2800,0
|
|
20240610,131900,320202890,2800,2805,2805,2800,15
|
|
20240610,131800,320160865,2805,2805,2805,2805,9
|
|
20240610,131700,320135620,2800,2800,2800,2800,0
|
|
20240610,131600,320135620,2800,2800,2800,2800,23
|
|
20240610,131500,320071220,2800,2800,2800,2800,129
|
|
20240610,131400,319710020,2800,2800,2800,2800,123
|
|
20240610,131300,319365620,2800,2800,2800,2800,50
|
|
20240610,131200,319225620,2800,2805,2805,2800,1538
|
|
20240610,131100,314918970,2800,2800,2800,2800,0
|
|
20240610,131000,314918970,2800,2800,2800,2800,10
|
|
20240610,130900,314890970,2805,2805,2805,2805,32
|
|
20240610,130800,314801210,2805,2800,2805,2800,182
|
|
20240610,130700,314291560,2805,2805,2805,2805,100
|
|
20240610,130600,314011060,2805,2805,2805,2805,0
|
|
20240610,130500,314011060,2805,2805,2805,2805,1579
|
|
20240610,130400,309581965,2805,2805,2805,2805,414
|
|
20240610,130300,308420695,2805,2805,2805,2805,186
|
|
20240610,130200,307898965,2805,2805,2805,2805,1045
|
|
20240610,130100,304967740,2805,2805,2805,2800,1679
|
|
20240610,130000,300261350,2805,2805,2805,2805,500
|
|
20240610,125900,298858850,2805,2800,2805,2800,202
|
|
20240610,125800,298293245,2800,2795,2800,2795,104
|
|
20240610,125700,298002555,2800,2800,2805,2800,335
|
|
20240610,125600,297063555,2805,2805,2805,2805,1
|
|
20240610,125500,297060750,2800,2800,2800,2800,100
|
|
20240610,125400,296780750,2800,2800,2800,2800,746
|
|
20240610,125300,294691950,2800,2795,2800,2795,135
|
|
20240610,125200,294314100,2800,2800,2800,2795,1110
|
|
20240610,125100,291208645,2800,2800,2800,2800,32
|
|
20240610,125000,291119045,2800,2800,2800,2800,23
|
|
20240610,124900,291054645,2795,2795,2795,2795,964
|
|
20240610,124800,288360265,2800,2800,2800,2795,140
|
|
20240610,124700,287968415,2795,2790,2795,2790,3133
|
|
20240610,124600,279225940,2795,2795,2795,2790,2212
|
|
20240610,124500,273050900,2795,2795,2795,2795,3416
|
|
20240610,124400,263503180,2800,2800,2800,2800,60
|
|
20240610,124300,263335180,2800,2805,2805,2800,5485
|
|
20240610,124200,247974835,2810,2810,2810,2810,20
|
|
20240610,124100,247918635,2810,2810,2810,2810,0
|
|
20240610,124000,247918635,2810,2810,2810,2810,0
|
|
20240610,123900,247918635,2810,2810,2810,2810,40
|
|
20240610,123800,247806235,2805,2805,2805,2805,0
|
|
20240610,123700,247806235,2805,2805,2805,2805,0
|
|
20240610,123600,247806235,2805,2805,2805,2805,23
|
|
20240610,123500,247741720,2805,2805,2805,2805,26
|
|
20240610,123400,247668790,2805,2805,2805,2805,5010
|
|
20240610,123300,233615740,2810,2810,2810,2810,32
|
|
20240610,123200,233525820,2810,2810,2810,2810,18
|
|
20240610,123100,233475240,2810,2810,2810,2810,19
|
|
20240610,123000,233421850,2810,2810,2810,2810,51
|
|
20240610,122900,233278540,2810,2810,2810,2810,66
|
|
20240610,122800,233093080,2805,2805,2805,2805,993
|
|
20240610,122700,230307715,2810,2810,2810,2810,3
|
|
20240610,122600,230299285,2810,2810,2810,2810,6
|
|
20240610,122500,230282425,2810,2810,2810,2810,0
|
|
20240610,122400,230282425,2810,2810,2810,2810,1954
|
|
20240610,122300,224791685,2815,2815,2815,2815,0
|
|
20240610,122200,224791685,2815,2815,2815,2815,0
|
|
20240610,122100,224791685,2815,2815,2815,2815,0
|
|
20240610,122000,224791685,2815,2815,2815,2815,0
|
|
20240610,121900,224791685,2815,2815,2815,2815,52
|
|
20240610,121800,224645305,2810,2815,2815,2810,1211
|
|
20240610,121700,221242340,2815,2815,2815,2815,0
|
|
20240610,121600,221242340,2815,2815,2815,2815,0
|
|
20240610,121500,221242340,2815,2815,2815,2815,0
|
|
20240610,121400,221242340,2815,2815,2815,2815,0
|
|
20240610,121300,221242340,2815,2815,2815,2815,715
|
|
20240610,121200,219229615,2810,2815,2815,2810,990
|
|
20240610,121100,216446465,2815,2810,2815,2810,17
|
|
20240610,121000,216398645,2815,2815,2815,2815,100
|
|
20240610,120900,216117145,2810,2815,2815,2810,408
|
|
20240610,120800,214970650,2810,2810,2810,2810,0
|
|
20240610,120700,214970650,2810,2810,2810,2810,1567
|
|
20240610,120600,210567380,2810,2810,2810,2810,0
|
|
20240610,120500,210567380,2810,2810,2810,2810,0
|
|
20240610,120400,210567380,2810,2810,2810,2810,14
|
|
20240610,120300,210528040,2810,2810,2810,2810,0
|
|
20240610,120200,210528040,2810,2815,2815,2810,423
|
|
20240610,120100,209339330,2815,2815,2820,2815,3
|
|
20240610,120000,209330880,2815,2815,2815,2815,4
|
|
20240610,115900,209319620,2815,2815,2815,2815,10
|
|
20240610,115800,209291470,2820,2820,2820,2820,5
|
|
20240610,115700,209277370,2810,2810,2810,2810,0
|
|
20240610,115600,209277370,2810,2810,2810,2810,0
|
|
20240610,115500,209277370,2810,2815,2815,2810,413
|
|
20240610,115400,208116765,2805,2805,2805,2805,0
|
|
20240610,115300,208116765,2805,2810,2820,2805,2910
|
|
20240610,115200,199952385,2820,2820,2820,2820,50
|
|
20240610,115100,199811385,2820,2810,2820,2810,119
|
|
20240610,115000,199476925,2810,2810,2810,2810,0
|
|
20240610,114900,199476925,2810,2810,2810,2810,2
|
|
20240610,114800,199471305,2810,2810,2810,2810,2894
|
|
20240610,114700,191339165,2815,2815,2815,2815,0
|
|
20240610,114600,191339165,2815,2815,2820,2815,17
|
|
20240610,114500,191291290,2815,2815,2815,2815,0
|
|
20240610,114400,191291290,2815,2815,2815,2815,3
|
|
20240610,114300,191282845,2815,2815,2815,2815,35
|
|
20240610,114200,191184320,2815,2820,2820,2815,625
|
|
20240610,114100,189424615,2820,2815,2820,2815,47
|
|
20240610,114000,189292300,2815,2815,2815,2815,3
|
|
20240610,113900,189283855,2815,2815,2815,2815,510
|
|
20240610,113800,187848205,2815,2815,2815,2815,1
|
|
20240610,113700,187845390,2815,2815,2815,2815,100
|
|
20240610,113600,187563890,2815,2815,2815,2815,50
|
|
20240610,113500,187423140,2815,2815,2815,2815,15
|
|
20240610,113400,187380915,2815,2815,2815,2815,228
|
|
20240610,113300,186739095,2810,2810,2810,2810,0
|
|
20240610,113200,186739095,2810,2810,2810,2810,36
|
|
20240610,113100,186637935,2810,2810,2810,2810,719
|
|
20240610,113000,184617545,2815,2815,2815,2815,0
|
|
20240610,112900,184617545,2815,2815,2815,2815,325
|
|
20240610,112800,183702670,2820,2820,2820,2820,0
|
|
20240610,112700,183702670,2820,2820,2820,2820,0
|
|
20240610,112600,183702670,2820,2820,2820,2820,11
|
|
20240610,112500,183671650,2815,2815,2815,2815,8
|
|
20240610,112400,183649130,2820,2820,2820,2820,0
|
|
20240610,112300,183649130,2820,2820,2820,2820,10
|
|
20240610,112200,183620930,2820,2820,2820,2820,100
|
|
20240610,112100,183338930,2820,2820,2820,2820,48
|
|
20240610,112000,183203570,2820,2820,2820,2820,1
|
|
20240610,111900,183200750,2815,2815,2815,2815,0
|
|
20240610,111800,183200750,2815,2820,2820,2815,1005
|
|
20240610,111700,180371650,2820,2820,2820,2820,1
|
|
20240610,111600,180368830,2815,2815,2815,2815,0
|
|
20240610,111500,180368830,2815,2815,2815,2815,105
|
|
20240610,111400,180073255,2815,2815,2815,2815,28
|
|
20240610,111300,179994435,2815,2815,2815,2815,0
|
|
20240610,111200,179994435,2815,2815,2815,2815,0
|
|
20240610,111100,179994435,2815,2815,2815,2815,0
|
|
20240610,111000,179994435,2815,2815,2815,2815,0
|
|
20240610,110900,179994435,2815,2820,2820,2815,4401
|
|
20240610,110800,167603090,2820,2820,2820,2820,20
|
|
20240610,110700,167546690,2815,2815,2815,2815,13
|
|
20240610,110600,167510095,2815,2820,2820,2815,2005
|
|
20240610,110500,161865995,2820,2820,2820,2820,25
|
|
20240610,110400,161795495,2820,2820,2820,2820,52
|
|
20240610,110300,161648855,2820,2820,2820,2820,20
|
|
20240610,110200,161592455,2820,2825,2825,2815,520
|
|
20240610,110100,160128480,2830,2820,2830,2820,51
|
|
20240610,110000,159984480,2825,2820,2825,2820,407
|
|
20240610,105900,158836735,2820,2815,2820,2815,134
|
|
20240610,105800,158459470,2815,2815,2815,2815,230
|
|
20240610,105700,157812020,2815,2815,2815,2815,24
|
|
20240610,105600,157744460,2815,2815,2815,2810,8
|
|
20240610,105500,157721945,2815,2815,2815,2815,5
|
|
20240610,105400,157707870,2810,2810,2810,2810,1
|
|
20240610,105300,157705060,2815,2815,2815,2815,10
|
|
20240610,105200,157676910,2810,2810,2810,2810,0
|
|
20240610,105100,157676910,2810,2810,2810,2810,6
|
|
20240610,105000,157660050,2810,2810,2810,2810,0
|
|
20240610,104900,157660050,2810,2810,2810,2810,2
|
|
20240610,104800,157654430,2810,2810,2810,2810,102
|
|
20240610,104700,157367810,2810,2810,2810,2810,122
|
|
20240610,104600,157024990,2810,2810,2810,2810,27
|
|
20240610,104500,156949120,2810,2810,2810,2810,64
|
|
20240610,104400,156769280,2810,2805,2810,2805,22
|
|
20240610,104300,156707465,2805,2805,2805,2800,1512
|
|
20240610,104200,152471305,2805,2810,2810,2805,188
|
|
20240610,104100,151943860,2805,2805,2805,2805,0
|
|
20240610,104000,151943860,2805,2805,2805,2800,2016
|
|
20240610,103900,146296980,2805,2810,2810,2805,4147
|
|
20240610,103800,134664575,2810,2810,2810,2810,12
|
|
20240610,103700,134630855,2815,2810,2815,2810,14
|
|
20240610,103600,134591470,2810,2810,2810,2810,115
|
|
20240610,103500,134268320,2810,2810,2810,2810,1668
|
|
20240610,103400,129581240,2810,2810,2810,2810,0
|
|
20240610,103300,129581240,2810,2810,2810,2810,84
|
|
20240610,103200,129345200,2815,2820,2820,2815,35
|
|
20240610,103100,129246515,2820,2815,2820,2815,87
|
|
20240610,103000,129001350,2810,2810,2810,2810,90
|
|
20240610,102900,128748450,2810,2815,2815,2810,3110
|
|
20240610,102800,120009315,2820,2820,2820,2820,0
|
|
20240610,102700,120009315,2820,2810,2820,2810,212
|
|
20240610,102600,119413475,2810,2815,2815,2810,8290
|
|
20240610,102500,96109445,2815,2815,2815,2815,1388
|
|
20240610,102400,92202225,2820,2820,2820,2820,10
|
|
20240610,102300,92174025,2820,2820,2820,2820,20
|
|
20240610,102200,92117625,2820,2825,2825,2820,316
|
|
20240610,102100,91226480,2825,2825,2825,2825,0
|
|
20240610,102000,91226480,2825,2825,2825,2825,6
|
|
20240610,101900,91209530,2820,2820,2820,2820,45
|
|
20240610,101800,91082630,2825,2825,2825,2825,0
|
|
20240610,101700,91082630,2825,2825,2825,2825,102
|
|
20240610,101600,90794480,2825,2825,2825,2825,100
|
|
20240610,101500,90511980,2820,2815,2820,2815,49
|
|
20240610,101400,90373805,2820,2820,2820,2815,315
|
|
20240610,101300,89485510,2820,2820,2820,2815,62
|
|
20240610,101200,89310680,2820,2820,2820,2820,56
|
|
20240610,101100,89152760,2815,2815,2820,2815,74
|
|
20240610,101000,88944320,2820,2820,2825,2815,2339
|
|
20240610,100900,82349415,2825,2825,2825,2825,204
|
|
20240610,100800,81773115,2820,2825,2825,2820,1968
|
|
20240610,100700,76213520,2830,2830,2830,2830,6
|
|
20240610,100600,76196540,2830,2830,2830,2830,0
|
|
20240610,100500,76196540,2830,2830,2830,2830,11
|
|
20240610,100400,76165410,2830,2830,2830,2830,37
|
|
20240610,100300,76060700,2830,2830,2830,2830,18
|
|
20240610,100200,76009760,2830,2830,2830,2825,142
|
|
20240610,100100,75608580,2825,2830,2830,2825,185
|
|
20240610,100000,75085035,2830,2835,2835,2825,296
|
|
20240610,095900,74247430,2835,2835,2835,2830,41
|
|
20240610,095800,74131230,2835,2830,2835,2825,70
|
|
20240610,095700,73933110,2830,2830,2830,2830,404
|
|
20240610,095600,72789790,2825,2825,2825,2825,45
|
|
20240610,095500,72662665,2830,2830,2830,2830,6
|
|
20240610,095400,72645685,2835,2835,2835,2835,0
|
|
20240610,095300,72645685,2835,2830,2835,2830,180
|
|
20240610,095200,72135830,2825,2825,2825,2825,0
|
|
20240610,095100,72135830,2825,2825,2825,2825,220
|
|
20240610,095000,71514330,2825,2830,2835,2825,56
|
|
20240610,094900,71356105,2820,2820,2820,2820,700
|
|
20240610,094800,69382105,2820,2825,2825,2820,2303
|
|
20240610,094700,62881355,2825,2825,2825,2825,1088
|
|
20240610,094600,59807755,2825,2830,2830,2825,839
|
|
20240610,094500,57437550,2825,2825,2825,2825,0
|
|
20240610,094400,57437550,2825,2825,2825,2825,331
|
|
20240610,094300,56502475,2825,2830,2835,2825,969
|
|
20240610,094200,53763440,2825,2830,2830,2825,569
|
|
20240610,094100,52155985,2835,2830,2835,2830,171
|
|
20240610,094000,51672050,2835,2835,2835,2835,0
|
|
20240610,093900,51672050,2835,2835,2835,2835,1
|
|
20240610,093800,51669215,2835,2835,2835,2835,3
|
|
20240610,093700,51660710,2830,2830,2830,2830,270
|
|
20240610,093600,50896610,2835,2830,2835,2830,21
|
|
20240610,093500,50837175,2830,2830,2830,2830,0
|
|
20240610,093400,50837175,2830,2825,2830,2825,405
|
|
20240610,093300,49691375,2825,2825,2825,2825,0
|
|
20240610,093200,49691375,2825,2830,2830,2825,71
|
|
20240610,093100,49490700,2830,2830,2830,2830,97
|
|
20240610,093000,49216190,2830,2830,2830,2830,52
|
|
20240610,092900,49069030,2830,2830,2830,2830,62
|
|
20240610,092800,48893570,2830,2830,2835,2830,107
|
|
20240610,092700,48590745,2830,2830,2830,2825,1446
|
|
20240610,092600,44504110,2820,2830,2830,2820,4078
|
|
20240610,092500,32995380,2835,2835,2835,2835,500
|
|
20240610,092400,31577880,2830,2840,2840,2830,1006
|
|
20240610,092300,28726350,2840,2840,2840,2840,311
|
|
20240610,092200,27843110,2840,2840,2845,2840,10
|
|
20240610,092100,27814690,2840,2845,2845,2840,431
|
|
20240610,092000,26590475,2845,2845,2850,2845,416
|
|
20240610,091900,25405450,2855,2845,2855,2845,364
|
|
20240610,091800,24367710,2840,2840,2840,2840,307
|
|
20240610,091700,23495830,2840,2840,2840,2840,298
|
|
20240610,091600,22649510,2840,2845,2845,2840,1020
|
|
20240610,091500,19750650,2850,2845,2850,2845,1039
|
|
20240610,091400,16794690,2845,2850,2850,2845,11
|
|
20240610,091300,16763345,2850,2850,2850,2850,394
|
|
20240610,091200,15640445,2850,2845,2850,2845,20
|
|
20240610,091100,15583495,2850,2845,2850,2845,22
|
|
20240610,091000,15520800,2850,2850,2850,2850,17
|
|
20240610,090900,15472350,2850,2850,2850,2850,650
|
|
20240610,090800,13619850,2850,2850,2850,2850,700
|
|
20240610,090700,11624850,2850,2850,2850,2850,40
|
|
20240610,090600,11510850,2850,2850,2850,2845,101
|
|
20240610,090500,11223230,2850,2845,2850,2845,97
|
|
20240610,090400,10947030,2845,2840,2845,2835,1348
|
|
20240610,090300,7119080,2845,2845,2850,2845,299
|
|
20240610,090200,6268375,2845,2845,2845,2840,749
|
|
20240610,090100,4140560,2845,2845,2845,2845,92
|
|
20240610,090000,3878820,2845,2850,2855,2845,1361
|