660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,195700,723528120,2525,2525,2525,2525,12761
|
|
20240604,195600,723528120,2525,2525,2525,2525,0
|
|
20240604,195500,723528120,2525,2525,2525,2525,0
|
|
20240604,195400,723528120,2525,2525,2525,2525,0
|
|
20240604,195300,723528120,2525,2525,2525,2525,0
|
|
20240604,195200,723528120,2525,2525,2525,2525,0
|
|
20240604,195100,723528120,2525,2525,2525,2525,0
|
|
20240604,195000,723528120,2525,2525,2525,2525,0
|
|
20240604,194900,723528120,2525,2525,2525,2525,0
|
|
20240604,194800,723528120,2525,2525,2525,2525,0
|
|
20240604,194700,723528120,2525,2525,2525,2525,0
|
|
20240604,194600,723528120,2525,2525,2525,2525,0
|
|
20240604,194500,723528120,2525,2525,2525,2525,0
|
|
20240604,194400,723528120,2525,2525,2525,2525,0
|
|
20240604,194300,723528120,2525,2525,2525,2525,0
|
|
20240604,194200,723528120,2525,2525,2525,2525,0
|
|
20240604,194100,723528120,2525,2525,2525,2525,0
|
|
20240604,194000,723528120,2525,2525,2525,2525,0
|
|
20240604,193900,723528120,2525,2525,2525,2525,0
|
|
20240604,193800,723528120,2525,2525,2525,2525,0
|
|
20240604,193700,723528120,2525,2525,2525,2525,0
|
|
20240604,193600,723528120,2525,2525,2525,2525,0
|
|
20240604,193500,723528120,2525,2525,2525,2525,0
|
|
20240604,193400,723528120,2525,2525,2525,2525,0
|
|
20240604,193300,723528120,2525,2525,2525,2525,0
|
|
20240604,193200,723528120,2525,2525,2525,2525,0
|
|
20240604,193100,723528120,2525,2525,2525,2525,0
|
|
20240604,193000,723528120,2525,2525,2525,2525,0
|
|
20240604,192900,723528120,2525,2525,2525,2525,0
|
|
20240604,192800,723528120,2525,2525,2525,2525,0
|
|
20240604,192700,723528120,2525,2525,2525,2525,12761
|
|
20240604,192600,723528120,2525,2525,2525,2525,0
|
|
20240604,192500,723528120,2525,2525,2525,2525,0
|
|
20240604,192400,723528120,2525,2525,2525,2525,0
|
|
20240604,192300,723528120,2525,2525,2525,2525,0
|
|
20240604,192200,723528120,2525,2525,2525,2525,0
|
|
20240604,192100,723528120,2525,2525,2525,2525,0
|
|
20240604,192000,723528120,2525,2525,2525,2525,0
|
|
20240604,191900,723528120,2525,2525,2525,2525,0
|
|
20240604,191800,723528120,2525,2525,2525,2525,0
|
|
20240604,191700,723528120,2525,2525,2525,2525,0
|
|
20240604,191600,723528120,2525,2525,2525,2525,0
|
|
20240604,191500,723528120,2525,2525,2525,2525,0
|
|
20240604,191400,723528120,2525,2525,2525,2525,0
|
|
20240604,191300,723528120,2525,2525,2525,2525,0
|
|
20240604,191200,723528120,2525,2525,2525,2525,0
|
|
20240604,191100,723528120,2525,2525,2525,2525,0
|
|
20240604,191000,723528120,2525,2525,2525,2525,0
|
|
20240604,190900,723528120,2525,2525,2525,2525,0
|
|
20240604,190800,723528120,2525,2525,2525,2525,0
|
|
20240604,190700,723528120,2525,2525,2525,2525,0
|
|
20240604,190600,723528120,2525,2525,2525,2525,0
|
|
20240604,190500,723528120,2525,2525,2525,2525,0
|
|
20240604,190400,723528120,2525,2525,2525,2525,0
|
|
20240604,190300,723528120,2525,2525,2525,2525,0
|
|
20240604,190200,723528120,2525,2525,2525,2525,0
|
|
20240604,190100,723528120,2525,2525,2525,2525,0
|
|
20240604,190000,723528120,2525,2525,2525,2525,0
|
|
20240604,185900,723528120,2525,2525,2525,2525,0
|
|
20240604,185800,723528120,2525,2525,2525,2525,0
|
|
20240604,185700,723528120,2525,2525,2525,2525,12761
|
|
20240604,185600,723528120,2525,2525,2525,2525,0
|
|
20240604,185500,723528120,2525,2525,2525,2525,0
|
|
20240604,185400,723528120,2525,2525,2525,2525,0
|
|
20240604,185300,723528120,2525,2525,2525,2525,0
|
|
20240604,185200,723528120,2525,2525,2525,2525,0
|
|
20240604,185100,723528120,2525,2525,2525,2525,0
|
|
20240604,185000,723528120,2525,2525,2525,2525,0
|
|
20240604,184900,723528120,2525,2525,2525,2525,0
|
|
20240604,184800,723528120,2525,2525,2525,2525,0
|
|
20240604,184700,723528120,2525,2525,2525,2525,0
|
|
20240604,184600,723528120,2525,2525,2525,2525,0
|
|
20240604,184500,723528120,2525,2525,2525,2525,0
|
|
20240604,184400,723528120,2525,2525,2525,2525,0
|
|
20240604,184300,723528120,2525,2525,2525,2525,0
|
|
20240604,184200,723528120,2525,2525,2525,2525,0
|
|
20240604,184100,723528120,2525,2525,2525,2525,0
|
|
20240604,184000,723528120,2525,2525,2525,2525,0
|
|
20240604,183900,723528120,2525,2525,2525,2525,0
|
|
20240604,183800,723528120,2525,2525,2525,2525,0
|
|
20240604,183700,723528120,2525,2525,2525,2525,0
|
|
20240604,183600,723528120,2525,2525,2525,2525,0
|
|
20240604,183500,723528120,2525,2525,2525,2525,0
|
|
20240604,183400,723528120,2525,2525,2525,2525,0
|
|
20240604,183300,723528120,2525,2525,2525,2525,0
|
|
20240604,183200,723528120,2525,2525,2525,2525,0
|
|
20240604,183100,723528120,2525,2525,2525,2525,0
|
|
20240604,183000,723528120,2525,2525,2525,2525,0
|
|
20240604,182900,723528120,2525,2525,2525,2525,0
|
|
20240604,182800,723528120,2525,2525,2525,2525,0
|
|
20240604,182700,723528120,2525,2525,2525,2525,12761
|
|
20240604,182600,723528120,2525,2525,2525,2525,0
|
|
20240604,182500,723528120,2525,2525,2525,2525,0
|
|
20240604,182400,723528120,2525,2525,2525,2525,0
|
|
20240604,182300,723528120,2525,2525,2525,2525,0
|
|
20240604,182200,723528120,2525,2525,2525,2525,0
|
|
20240604,182100,723528120,2525,2525,2525,2525,0
|
|
20240604,182000,723528120,2525,2525,2525,2525,0
|
|
20240604,181900,723528120,2525,2525,2525,2525,0
|
|
20240604,181800,723528120,2525,2525,2525,2525,0
|
|
20240604,181700,723528120,2525,2525,2525,2525,0
|
|
20240604,181600,723528120,2525,2525,2525,2525,0
|
|
20240604,181500,723528120,2525,2525,2525,2525,0
|
|
20240604,181400,723528120,2525,2525,2525,2525,0
|
|
20240604,181300,723528120,2525,2525,2525,2525,0
|
|
20240604,181200,723528120,2525,2525,2525,2525,0
|
|
20240604,181100,723528120,2525,2525,2525,2525,0
|
|
20240604,181000,723528120,2525,2525,2525,2525,0
|
|
20240604,180900,723528120,2525,2525,2525,2525,0
|
|
20240604,180800,723528120,2525,2525,2525,2525,0
|
|
20240604,180700,723528120,2525,2525,2525,2525,0
|
|
20240604,180600,723528120,2525,2525,2525,2525,0
|
|
20240604,180500,723528120,2525,2525,2525,2525,0
|
|
20240604,180400,723528120,2525,2525,2525,2525,0
|
|
20240604,180300,723528120,2525,2525,2525,2525,0
|
|
20240604,180200,723528120,2525,2525,2525,2525,0
|
|
20240604,180100,723528120,2525,2525,2525,2525,0
|
|
20240604,180000,723528120,2525,2525,2525,2525,0
|
|
20240604,175900,723528120,2525,2525,2525,2525,0
|
|
20240604,175800,723528120,2525,2525,2525,2525,0
|
|
20240604,175700,723528120,2525,2525,2525,2525,12761
|
|
20240604,175600,723528120,2525,2525,2525,2525,0
|
|
20240604,175500,723528120,2525,2525,2525,2525,0
|
|
20240604,175400,723528120,2525,2525,2525,2525,0
|
|
20240604,175300,723528120,2525,2525,2525,2525,0
|
|
20240604,175200,723528120,2525,2525,2525,2525,0
|
|
20240604,175100,723528120,2525,2525,2525,2525,0
|
|
20240604,175000,723528120,2525,2525,2525,2525,0
|
|
20240604,174900,723528120,2525,2525,2525,2525,0
|
|
20240604,174800,723528120,2525,2525,2525,2525,0
|
|
20240604,174700,723528120,2525,2525,2525,2525,0
|
|
20240604,174600,723528120,2525,2525,2525,2525,0
|
|
20240604,174500,723528120,2525,2525,2525,2525,0
|
|
20240604,174400,723528120,2525,2525,2525,2525,0
|
|
20240604,174300,723528120,2525,2525,2525,2525,0
|
|
20240604,174200,723528120,2525,2525,2525,2525,0
|
|
20240604,174100,723528120,2525,2525,2525,2525,0
|
|
20240604,174000,723528120,2525,2525,2525,2525,0
|
|
20240604,173900,723528120,2525,2525,2525,2525,0
|
|
20240604,173800,723528120,2525,2525,2525,2525,0
|
|
20240604,173700,723528120,2525,2525,2525,2525,0
|
|
20240604,173600,723528120,2525,2525,2525,2525,0
|
|
20240604,173500,723528120,2525,2525,2525,2525,0
|
|
20240604,173400,723528120,2525,2525,2525,2525,0
|
|
20240604,173300,723528120,2525,2525,2525,2525,0
|
|
20240604,173200,723528120,2525,2525,2525,2525,0
|
|
20240604,173100,723528120,2525,2525,2525,2525,0
|
|
20240604,173000,723528120,2525,2525,2525,2525,0
|
|
20240604,172900,723528120,2525,2525,2525,2525,0
|
|
20240604,172800,723528120,2525,2525,2525,2525,0
|
|
20240604,172700,723528120,2525,2525,2525,2525,12761
|
|
20240604,172600,723528120,2525,2525,2525,2525,0
|
|
20240604,172500,723528120,2525,2525,2525,2525,0
|
|
20240604,172400,723528120,2525,2525,2525,2525,0
|
|
20240604,172300,723528120,2525,2525,2525,2525,0
|
|
20240604,172200,723528120,2525,2525,2525,2525,0
|
|
20240604,172100,723528120,2525,2525,2525,2525,0
|
|
20240604,172000,723528120,2525,2525,2525,2525,0
|
|
20240604,171900,723528120,2525,2525,2525,2525,0
|
|
20240604,171800,723528120,2525,2525,2525,2525,0
|
|
20240604,171700,723528120,2525,2525,2525,2525,0
|
|
20240604,171600,723528120,2525,2525,2525,2525,0
|
|
20240604,171500,723528120,2525,2525,2525,2525,0
|
|
20240604,171400,723528120,2525,2525,2525,2525,0
|
|
20240604,171300,723528120,2525,2525,2525,2525,0
|
|
20240604,171200,723528120,2525,2525,2525,2525,0
|
|
20240604,171100,723528120,2525,2525,2525,2525,0
|
|
20240604,171000,723528120,2525,2525,2525,2525,0
|
|
20240604,170900,723528120,2525,2525,2525,2525,0
|
|
20240604,170800,723528120,2525,2525,2525,2525,0
|
|
20240604,170700,723528120,2525,2525,2525,2525,0
|
|
20240604,170600,723528120,2525,2525,2525,2525,0
|
|
20240604,170500,723528120,2525,2525,2525,2525,0
|
|
20240604,170400,723528120,2525,2525,2525,2525,0
|
|
20240604,170300,723528120,2525,2525,2525,2525,0
|
|
20240604,170200,723528120,2525,2525,2525,2525,0
|
|
20240604,170100,723528120,2525,2525,2525,2525,0
|
|
20240604,170000,723528120,2525,2525,2525,2525,0
|
|
20240604,165900,723528120,2525,2525,2525,2525,0
|
|
20240604,165800,723528120,2525,2525,2525,2525,0
|
|
20240604,165700,723528120,2525,2525,2525,2525,12761
|
|
20240604,165600,723528120,2525,2525,2525,2525,0
|
|
20240604,165500,723528120,2525,2525,2525,2525,0
|
|
20240604,165400,723528120,2525,2525,2525,2525,0
|
|
20240604,165300,723528120,2525,2525,2525,2525,0
|
|
20240604,165200,723528120,2525,2525,2525,2525,0
|
|
20240604,165100,723528120,2525,2525,2525,2525,0
|
|
20240604,165000,723528120,2525,2525,2525,2525,0
|
|
20240604,164900,723528120,2525,2525,2525,2525,0
|
|
20240604,164800,723528120,2525,2525,2525,2525,0
|
|
20240604,164700,723528120,2525,2525,2525,2525,0
|
|
20240604,164600,723528120,2525,2525,2525,2525,0
|
|
20240604,164500,723528120,2525,2525,2525,2525,0
|
|
20240604,164400,723528120,2525,2525,2525,2525,0
|
|
20240604,164300,723528120,2525,2525,2525,2525,0
|
|
20240604,164200,723528120,2525,2525,2525,2525,0
|
|
20240604,164100,723528120,2525,2525,2525,2525,0
|
|
20240604,164000,723528120,2525,2525,2525,2525,0
|
|
20240604,163900,723528120,2525,2525,2525,2525,0
|
|
20240604,163800,723528120,2525,2525,2525,2525,0
|
|
20240604,163700,723528120,2525,2525,2525,2525,0
|
|
20240604,163600,723528120,2525,2525,2525,2525,0
|
|
20240604,163500,723528120,2525,2525,2525,2525,0
|
|
20240604,163400,723528120,2525,2525,2525,2525,0
|
|
20240604,163300,723528120,2525,2525,2525,2525,0
|
|
20240604,163200,723528120,2525,2525,2525,2525,0
|
|
20240604,163100,723528120,2525,2525,2525,2525,0
|
|
20240604,163000,723528120,2525,2525,2525,2525,0
|
|
20240604,162900,723528120,2525,2525,2525,2525,0
|
|
20240604,162800,723528120,2525,2525,2525,2525,0
|
|
20240604,162700,723528120,2525,2525,2525,2525,12761
|
|
20240604,162600,723528120,2525,2525,2525,2525,0
|
|
20240604,162500,723528120,2525,2525,2525,2525,0
|
|
20240604,162400,723528120,2525,2525,2525,2525,0
|
|
20240604,162300,723528120,2525,2525,2525,2525,0
|
|
20240604,162200,723528120,2525,2525,2525,2525,0
|
|
20240604,162100,723528120,2525,2525,2525,2525,0
|
|
20240604,162000,723528120,2525,2525,2525,2525,0
|
|
20240604,161900,723528120,2525,2525,2525,2525,0
|
|
20240604,161800,723528120,2525,2525,2525,2525,0
|
|
20240604,161700,723528120,2525,2525,2525,2525,0
|
|
20240604,161600,723528120,2525,2525,2525,2525,0
|
|
20240604,161500,723528120,2525,2525,2525,2525,0
|
|
20240604,161400,723528120,2525,2525,2525,2525,0
|
|
20240604,161300,723528120,2525,2525,2525,2525,0
|
|
20240604,161200,723528120,2525,2525,2525,2525,0
|
|
20240604,161100,723528120,2525,2525,2525,2525,0
|
|
20240604,161000,723528120,2525,2525,2525,2525,0
|
|
20240604,160900,723528120,2525,2525,2525,2525,0
|
|
20240604,160800,723528120,2525,2525,2525,2525,0
|
|
20240604,160700,723528120,2525,2525,2525,2525,0
|
|
20240604,160600,723528120,2525,2525,2525,2525,0
|
|
20240604,160500,723528120,2525,2525,2525,2525,0
|
|
20240604,160400,723528120,2525,2525,2525,2525,0
|
|
20240604,160300,723528120,2525,2525,2525,2525,0
|
|
20240604,160200,723528120,2525,2525,2525,2525,0
|
|
20240604,160100,723528120,2525,2525,2525,2525,0
|
|
20240604,160000,723528120,2525,2525,2525,2525,0
|
|
20240604,155900,723528120,2525,2525,2525,2525,0
|
|
20240604,155800,723528120,2525,2525,2525,2525,0
|
|
20240604,155700,723528120,2525,2525,2525,2525,12761
|
|
20240604,155600,723528120,2525,2525,2525,2525,0
|
|
20240604,155500,723528120,2525,2525,2525,2525,0
|
|
20240604,155400,723528120,2525,2525,2525,2525,0
|
|
20240604,155300,723528120,2525,2525,2525,2525,0
|
|
20240604,155200,723528120,2525,2525,2525,2525,0
|
|
20240604,155100,723528120,2525,2525,2525,2525,0
|
|
20240604,155000,723528120,2525,2525,2525,2525,0
|
|
20240604,154900,723528120,2525,2525,2525,2525,0
|
|
20240604,154800,723528120,2525,2525,2525,2525,0
|
|
20240604,154700,723528120,2525,2525,2525,2525,0
|
|
20240604,154600,723528120,2525,2525,2525,2525,0
|
|
20240604,154500,723528120,2525,2525,2525,2525,0
|
|
20240604,154400,723528120,2525,2525,2525,2525,0
|
|
20240604,154300,723528120,2525,2525,2525,2525,0
|
|
20240604,154200,723528120,2525,2525,2525,2525,0
|
|
20240604,154100,723528120,2525,2525,2525,2525,0
|
|
20240604,154000,723528120,2525,2525,2525,2525,0
|
|
20240604,153900,723528120,2525,2525,2525,2525,0
|
|
20240604,153800,723528120,2525,2525,2525,2525,0
|
|
20240604,153700,723528120,2525,2525,2525,2525,0
|
|
20240604,153600,723528120,2525,2525,2525,2525,0
|
|
20240604,153500,723528120,2525,2525,2525,2525,0
|
|
20240604,153400,723528120,2525,2525,2525,2525,0
|
|
20240604,153300,723528120,2525,2525,2525,2525,0
|
|
20240604,153200,723528120,2525,2525,2525,2525,0
|
|
20240604,153100,723528120,2525,2525,2525,2525,0
|
|
20240604,153000,723528120,2525,2525,2525,2525,12761
|
|
20240604,152900,691306595,2505,2505,2505,2505,0
|
|
20240604,152800,691306595,2505,2505,2505,2505,0
|
|
20240604,152700,691306595,2505,2505,2505,2505,0
|
|
20240604,152600,691306595,2505,2505,2505,2505,0
|
|
20240604,152500,691306595,2505,2505,2505,2505,0
|
|
20240604,152400,691306595,2505,2505,2505,2505,0
|
|
20240604,152300,691306595,2505,2505,2505,2505,0
|
|
20240604,152200,691306595,2505,2505,2505,2505,0
|
|
20240604,152100,691306595,2505,2505,2505,2505,0
|
|
20240604,152000,691306595,2505,2505,2505,2505,0
|
|
20240604,151900,691306595,2505,2515,2515,2495,8292
|
|
20240604,151800,670549665,2515,2505,2520,2505,2834
|
|
20240604,151700,663429715,2505,2515,2525,2505,17928
|
|
20240604,151600,618335105,2515,2510,2520,2500,1853
|
|
20240604,151500,613681785,2520,2525,2530,2510,5498
|
|
20240604,151400,599841060,2530,2495,2530,2485,10771
|
|
20240604,151300,572895730,2495,2515,2515,2495,3975
|
|
20240604,151200,562962430,2500,2500,2515,2490,2155
|
|
20240604,151100,557577940,2500,2505,2525,2500,5170
|
|
20240604,151000,544571320,2510,2485,2530,2465,24672
|
|
20240604,150900,482657830,2490,2490,2545,2490,23068
|
|
20240604,150800,424690280,2495,2490,2495,2470,4459
|
|
20240604,150700,413595555,2490,2465,2490,2455,4235
|
|
20240604,150600,403115700,2475,2485,2485,2465,1616
|
|
20240604,150500,399124205,2475,2465,2510,2435,3792
|
|
20240604,150400,389695875,2475,2455,2520,2455,3602
|
|
20240604,150300,380723920,2470,2455,2475,2450,21
|
|
20240604,150200,380672115,2465,2445,2465,2440,62
|
|
20240604,150100,380520220,2455,2440,2455,2440,500
|
|
20240604,150000,379296655,2440,2440,2440,2440,611
|
|
20240604,145900,377805815,2455,2455,2455,2455,0
|
|
20240604,145800,377805815,2455,2455,2455,2455,0
|
|
20240604,145700,377805815,2455,2445,2460,2440,5236
|
|
20240604,145600,365025220,2460,2460,2460,2460,0
|
|
20240604,145500,365025220,2460,2460,2460,2460,63
|
|
20240604,145400,364870240,2460,2460,2460,2460,1
|
|
20240604,145300,364867780,2470,2460,2470,2450,425
|
|
20240604,145200,363825710,2475,2460,2475,2460,20
|
|
20240604,145100,363776360,2475,2465,2475,2465,319
|
|
20240604,145000,362990015,2460,2495,2510,2450,5796
|
|
20240604,144900,348674765,2500,2415,2500,2415,27269
|
|
20240604,144800,281821820,2420,2420,2420,2420,0
|
|
20240604,144700,281821820,2420,2420,2420,2420,100
|
|
20240604,144600,281579820,2420,2420,2420,2420,0
|
|
20240604,144500,281579820,2420,2420,2420,2420,1
|
|
20240604,144400,281577400,2430,2425,2430,2420,1462
|
|
20240604,144300,278024755,2415,2415,2415,2415,0
|
|
20240604,144200,278024755,2415,2415,2415,2415,1
|
|
20240604,144100,278022340,2425,2410,2425,2405,703
|
|
20240604,144000,276331485,2430,2415,2430,2415,92
|
|
20240604,143900,276108395,2415,2405,2415,2400,614
|
|
20240604,143800,274634580,2415,2405,2415,2405,641
|
|
20240604,143700,273090560,2430,2415,2430,2415,1000
|
|
20240604,143600,270666200,2405,2405,2405,2405,305
|
|
20240604,143500,269932675,2405,2415,2425,2405,272
|
|
20240604,143400,269275730,2415,2415,2415,2415,97
|
|
20240604,143300,269041475,2400,2405,2405,2400,5039
|
|
20240604,143200,256946075,2425,2410,2425,2400,4366
|
|
20240604,143100,246464830,2425,2425,2425,2405,1470
|
|
20240604,143000,242927250,2420,2420,2420,2420,0
|
|
20240604,142900,242927250,2420,2420,2420,2420,1
|
|
20240604,142800,242924830,2420,2420,2420,2420,0
|
|
20240604,142700,242924830,2420,2420,2420,2420,0
|
|
20240604,142600,242924830,2420,2420,2420,2420,0
|
|
20240604,142500,242924830,2420,2420,2420,2420,4
|
|
20240604,142400,242915150,2415,2415,2415,2415,0
|
|
20240604,142300,242915150,2415,2435,2435,2400,11432
|
|
20240604,142200,215359210,2440,2440,2440,2440,0
|
|
20240604,142100,215359210,2440,2440,2440,2440,1
|
|
20240604,142000,215356770,2440,2440,2440,2440,2
|
|
20240604,141900,215351890,2435,2425,2435,2420,1717
|
|
20240604,141800,211188945,2425,2435,2440,2425,1030
|
|
20240604,141700,208683300,2435,2435,2460,2420,3998
|
|
20240604,141600,198968340,2440,2440,2440,2440,892
|
|
20240604,141500,196791860,2460,2445,2460,2445,3000
|
|
20240604,141400,189429995,2440,2440,2440,2440,50
|
|
20240604,141300,189307995,2440,2440,2440,2440,2009
|
|
20240604,141200,184406035,2440,2440,2440,2440,100
|
|
20240604,141100,184162035,2440,2435,2440,2425,4001
|
|
20240604,141000,174429600,2440,2435,2440,2430,994
|
|
20240604,140900,172014165,2440,2440,2440,2440,6
|
|
20240604,140800,171999525,2435,2435,2435,2435,300
|
|
20240604,140700,171269025,2440,2440,2440,2440,1
|
|
20240604,140600,171266585,2440,2440,2440,2440,1
|
|
20240604,140500,171264145,2435,2435,2435,2435,366
|
|
20240604,140400,170372935,2440,2450,2450,2440,1001
|
|
20240604,140300,167930485,2440,2445,2450,2440,4027
|
|
20240604,140200,158096830,2445,2450,2450,2445,601
|
|
20240604,140100,156626885,2450,2450,2450,2450,200
|
|
20240604,140000,156136885,2450,2445,2450,2445,2760
|
|
20240604,135900,149384885,2445,2445,2445,2445,199
|
|
20240604,135800,148898330,2440,2440,2440,2440,740
|
|
20240604,135700,147092730,2440,2440,2440,2440,260
|
|
20240604,135600,146458330,2445,2445,2445,2445,1
|
|
20240604,135500,146455885,2450,2450,2450,2450,50
|
|
20240604,135400,146333385,2455,2455,2455,2455,0
|
|
20240604,135300,146333385,2455,2455,2455,2455,0
|
|
20240604,135200,146333385,2455,2455,2455,2455,0
|
|
20240604,135100,146333385,2455,2455,2455,2455,0
|
|
20240604,135000,146333385,2455,2455,2455,2455,0
|
|
20240604,134900,146333385,2455,2455,2455,2455,31
|
|
20240604,134800,146257280,2450,2450,2450,2450,1630
|
|
20240604,134700,142263780,2455,2450,2455,2450,335
|
|
20240604,134600,141442395,2450,2450,2450,2450,15
|
|
20240604,134500,141405645,2450,2450,2450,2450,0
|
|
20240604,134400,141405645,2450,2450,2450,2450,0
|
|
20240604,134300,141405645,2450,2450,2450,2450,0
|
|
20240604,134200,141405645,2450,2445,2450,2445,601
|
|
20240604,134100,139933200,2450,2450,2450,2450,0
|
|
20240604,134000,139933200,2450,2450,2450,2450,0
|
|
20240604,133900,139933200,2450,2450,2450,2450,0
|
|
20240604,133800,139933200,2450,2450,2450,2450,45
|
|
20240604,133700,139822950,2450,2440,2450,2435,58
|
|
20240604,133600,139680950,2450,2450,2450,2450,0
|
|
20240604,133500,139680950,2450,2450,2450,2450,0
|
|
20240604,133400,139680950,2450,2450,2450,2450,20
|
|
20240604,133300,139631950,2450,2450,2450,2450,0
|
|
20240604,133200,139631950,2450,2450,2450,2450,0
|
|
20240604,133100,139631950,2450,2450,2450,2450,2
|
|
20240604,133000,139627050,2450,2450,2450,2450,6
|
|
20240604,132900,139612350,2455,2455,2455,2455,0
|
|
20240604,132800,139612350,2455,2455,2455,2455,0
|
|
20240604,132700,139612350,2455,2450,2455,2450,1000
|
|
20240604,132600,137159065,2435,2435,2435,2435,0
|
|
20240604,132500,137159065,2435,2435,2435,2435,0
|
|
20240604,132400,137159065,2435,2435,2435,2435,0
|
|
20240604,132300,137159065,2435,2435,2435,2435,500
|
|
20240604,132200,135941565,2450,2450,2450,2450,0
|
|
20240604,132100,135941565,2450,2450,2450,2450,0
|
|
20240604,132000,135941565,2450,2450,2450,2450,0
|
|
20240604,131900,135941565,2450,2450,2450,2450,0
|
|
20240604,131800,135941565,2450,2450,2450,2450,0
|
|
20240604,131700,135941565,2450,2450,2450,2450,0
|
|
20240604,131600,135941565,2450,2450,2450,2450,0
|
|
20240604,131500,135941565,2450,2450,2450,2450,0
|
|
20240604,131400,135941565,2450,2450,2450,2450,0
|
|
20240604,131300,135941565,2450,2450,2450,2450,91
|
|
20240604,131200,135718615,2450,2450,2450,2450,0
|
|
20240604,131100,135718615,2450,2440,2450,2440,500
|
|
20240604,131000,134494265,2440,2445,2445,2440,265
|
|
20240604,130900,133847590,2450,2450,2450,2450,0
|
|
20240604,130800,133847590,2450,2450,2450,2450,0
|
|
20240604,130700,133847590,2450,2450,2450,2450,0
|
|
20240604,130600,133847590,2450,2450,2450,2450,0
|
|
20240604,130500,133847590,2450,2450,2450,2450,0
|
|
20240604,130400,133847590,2450,2450,2450,2450,0
|
|
20240604,130300,133847590,2450,2450,2450,2450,0
|
|
20240604,130200,133847590,2450,2450,2450,2450,0
|
|
20240604,130100,133847590,2450,2450,2450,2450,0
|
|
20240604,130000,133847590,2450,2445,2450,2445,500
|
|
20240604,125900,132622640,2430,2435,2435,2430,2
|
|
20240604,125800,132617775,2460,2460,2460,2460,0
|
|
20240604,125700,132617775,2460,2460,2460,2460,0
|
|
20240604,125600,132617775,2460,2450,2460,2450,500
|
|
20240604,125500,131390710,2450,2450,2450,2450,29
|
|
20240604,125400,131319660,2450,2450,2450,2450,1
|
|
20240604,125300,131317210,2450,2450,2450,2450,0
|
|
20240604,125200,131317210,2450,2450,2450,2450,0
|
|
20240604,125100,131317210,2450,2450,2450,2450,500
|
|
20240604,125000,130092210,2430,2430,2430,2430,0
|
|
20240604,124900,130092210,2430,2430,2430,2430,0
|
|
20240604,124800,130092210,2430,2430,2430,2430,0
|
|
20240604,124700,130092210,2430,2430,2430,2430,901
|
|
20240604,124600,127902780,2450,2435,2450,2435,701
|
|
20240604,124500,126195830,2435,2450,2450,2435,503
|
|
20240604,124400,124970880,2450,2445,2450,2445,500
|
|
20240604,124300,123746830,2450,2450,2450,2450,0
|
|
20240604,124200,123746830,2450,2450,2450,2450,0
|
|
20240604,124100,123746830,2450,2450,2450,2450,0
|
|
20240604,124000,123746830,2450,2450,2450,2450,254
|
|
20240604,123900,123124530,2450,2445,2450,2445,310
|
|
20240604,123800,122365995,2440,2435,2440,2435,800
|
|
20240604,123700,120414095,2440,2440,2440,2440,0
|
|
20240604,123600,120414095,2440,2440,2440,2440,0
|
|
20240604,123500,120414095,2440,2440,2440,2440,0
|
|
20240604,123400,120414095,2440,2440,2440,2440,0
|
|
20240604,123300,120414095,2440,2440,2440,2440,4
|
|
20240604,123200,120404335,2440,2440,2440,2440,0
|
|
20240604,123100,120404335,2440,2420,2440,2420,118
|
|
20240604,123000,120118415,2420,2430,2430,2420,1559
|
|
20240604,122900,116345620,2420,2420,2420,2420,0
|
|
20240604,122800,116345620,2420,2420,2420,2420,0
|
|
20240604,122700,116345620,2420,2425,2425,2420,1000
|
|
20240604,122600,113925615,2425,2425,2425,2425,310
|
|
20240604,122500,113173865,2430,2430,2430,2430,0
|
|
20240604,122400,113173865,2430,2430,2430,2430,384
|
|
20240604,122300,112240745,2440,2440,2440,2440,45
|
|
20240604,122200,112130945,2430,2430,2430,2430,100
|
|
20240604,122100,111887945,2435,2440,2440,2435,25
|
|
20240604,122000,111826950,2435,2440,2440,2435,52
|
|
20240604,121900,111700105,2435,2440,2440,2435,398
|
|
20240604,121800,110730965,2430,2430,2430,2430,0
|
|
20240604,121700,110730965,2430,2430,2430,2430,0
|
|
20240604,121600,110730965,2430,2430,2430,2430,0
|
|
20240604,121500,110730965,2430,2430,2430,2430,0
|
|
20240604,121400,110730965,2430,2435,2435,2430,18
|
|
20240604,121300,110687210,2430,2430,2430,2430,0
|
|
20240604,121200,110687210,2430,2430,2430,2430,0
|
|
20240604,121100,110687210,2430,2430,2430,2430,7
|
|
20240604,121000,110670200,2440,2440,2440,2440,0
|
|
20240604,120900,110670200,2440,2440,2440,2440,400
|
|
20240604,120800,109694200,2440,2440,2440,2440,0
|
|
20240604,120700,109694200,2440,2440,2440,2440,4
|
|
20240604,120600,109684440,2440,2440,2440,2440,20
|
|
20240604,120500,109635640,2440,2445,2445,2440,49
|
|
20240604,120400,109516035,2445,2435,2445,2435,2065
|
|
20240604,120300,104483020,2430,2430,2430,2430,440
|
|
20240604,120200,103413820,2430,2430,2430,2430,0
|
|
20240604,120100,103413820,2430,2430,2430,2430,0
|
|
20240604,120000,103413820,2430,2430,2430,2430,0
|
|
20240604,115900,103413820,2430,2430,2430,2430,0
|
|
20240604,115800,103413820,2430,2430,2430,2430,199
|
|
20240604,115700,102930250,2410,2410,2410,2410,0
|
|
20240604,115600,102930250,2410,2410,2410,2410,0
|
|
20240604,115500,102930250,2410,2410,2410,2410,0
|
|
20240604,115400,102930250,2410,2410,2410,2410,0
|
|
20240604,115300,102930250,2410,2410,2410,2410,0
|
|
20240604,115200,102930250,2410,2410,2410,2410,0
|
|
20240604,115100,102930250,2410,2410,2410,2410,0
|
|
20240604,115000,102930250,2410,2410,2410,2410,0
|
|
20240604,114900,102930250,2410,2410,2410,2410,50
|
|
20240604,114800,102809750,2410,2410,2410,2410,0
|
|
20240604,114700,102809750,2410,2410,2410,2410,1700
|
|
20240604,114600,98712750,2425,2425,2425,2425,0
|
|
20240604,114500,98712750,2425,2425,2425,2425,0
|
|
20240604,114400,98712750,2425,2425,2425,2425,0
|
|
20240604,114300,98712750,2425,2425,2425,2425,0
|
|
20240604,114200,98712750,2425,2425,2425,2425,1000
|
|
20240604,114100,96287750,2425,2425,2425,2425,0
|
|
20240604,114000,96287750,2425,2425,2425,2425,0
|
|
20240604,113900,96287750,2425,2425,2425,2425,0
|
|
20240604,113800,96287750,2425,2425,2425,2425,0
|
|
20240604,113700,96287750,2425,2420,2425,2420,2072
|
|
20240604,113600,91268420,2420,2420,2420,2420,0
|
|
20240604,113500,91268420,2420,2420,2420,2420,0
|
|
20240604,113400,91268420,2420,2420,2420,2420,0
|
|
20240604,113300,91268420,2420,2420,2420,2420,2
|
|
20240604,113200,91263580,2420,2420,2420,2420,0
|
|
20240604,113100,91263580,2420,2420,2420,2420,0
|
|
20240604,113000,91263580,2420,2420,2420,2420,0
|
|
20240604,112900,91263580,2420,2420,2420,2420,0
|
|
20240604,112800,91263580,2420,2420,2420,2420,0
|
|
20240604,112700,91263580,2420,2420,2420,2420,0
|
|
20240604,112600,91263580,2420,2420,2420,2420,0
|
|
20240604,112500,91263580,2420,2420,2420,2420,0
|
|
20240604,112400,91263580,2420,2420,2420,2420,0
|
|
20240604,112300,91263580,2420,2420,2420,2420,0
|
|
20240604,112200,91263580,2420,2420,2420,2420,0
|
|
20240604,112100,91263580,2420,2420,2420,2420,0
|
|
20240604,112000,91263580,2420,2420,2420,2420,0
|
|
20240604,111900,91263580,2420,2420,2420,2420,0
|
|
20240604,111800,91263580,2420,2420,2420,2420,0
|
|
20240604,111700,91263580,2420,2420,2420,2420,0
|
|
20240604,111600,91263580,2420,2420,2420,2420,0
|
|
20240604,111500,91263580,2420,2420,2420,2420,0
|
|
20240604,111400,91263580,2420,2420,2420,2420,0
|
|
20240604,111300,91263580,2420,2420,2420,2420,0
|
|
20240604,111200,91263580,2420,2420,2420,2420,0
|
|
20240604,111100,91263580,2420,2420,2420,2420,0
|
|
20240604,111000,91263580,2420,2420,2420,2420,0
|
|
20240604,110900,91263580,2420,2420,2420,2420,0
|
|
20240604,110800,91263580,2420,2420,2420,2420,0
|
|
20240604,110700,91263580,2420,2415,2420,2415,1237
|
|
20240604,110600,88271230,2405,2405,2405,2405,339
|
|
20240604,110500,87455935,2405,2405,2405,2405,0
|
|
20240604,110400,87455935,2405,2410,2410,2405,1000
|
|
20240604,110300,85048430,2415,2415,2415,2415,0
|
|
20240604,110200,85048430,2415,2415,2415,2415,0
|
|
20240604,110100,85048430,2415,2415,2415,2415,0
|
|
20240604,110000,85048430,2415,2415,2415,2415,0
|
|
20240604,105900,85048430,2415,2415,2415,2415,0
|
|
20240604,105800,85048430,2415,2415,2415,2415,0
|
|
20240604,105700,85048430,2415,2415,2415,2415,97
|
|
20240604,105600,84814175,2415,2415,2415,2415,1
|
|
20240604,105500,84811760,2405,2405,2405,2405,0
|
|
20240604,105400,84811760,2405,2405,2405,2405,0
|
|
20240604,105300,84811760,2405,2405,2405,2405,0
|
|
20240604,105200,84811760,2405,2405,2405,2405,0
|
|
20240604,105100,84811760,2405,2405,2405,2405,0
|
|
20240604,105000,84811760,2405,2405,2405,2405,1
|
|
20240604,104900,84809355,2400,2400,2400,2400,0
|
|
20240604,104800,84809355,2400,2400,2400,2400,35
|
|
20240604,104700,84725355,2400,2405,2405,2400,1069
|
|
20240604,104600,82159195,2405,2410,2410,2405,170
|
|
20240604,104500,81750185,2420,2420,2420,2420,0
|
|
20240604,104400,81750185,2420,2420,2420,2420,2066
|
|
20240604,104300,76750465,2420,2420,2420,2420,0
|
|
20240604,104200,76750465,2420,2420,2420,2420,0
|
|
20240604,104100,76750465,2420,2420,2420,2420,0
|
|
20240604,104000,76750465,2420,2420,2420,2420,0
|
|
20240604,103900,76750465,2420,2420,2420,2420,0
|
|
20240604,103800,76750465,2420,2420,2420,2420,0
|
|
20240604,103700,76750465,2420,2420,2420,2420,0
|
|
20240604,103600,76750465,2420,2420,2420,2420,486
|
|
20240604,103500,75574345,2425,2425,2425,2425,0
|
|
20240604,103400,75574345,2425,2425,2425,2425,0
|
|
20240604,103300,75574345,2425,2425,2425,2425,0
|
|
20240604,103200,75574345,2425,2425,2425,2425,0
|
|
20240604,103100,75574345,2425,2410,2425,2410,83
|
|
20240604,103000,75374195,2425,2425,2425,2425,0
|
|
20240604,102900,75374195,2425,2425,2425,2425,0
|
|
20240604,102800,75374195,2425,2425,2425,2425,0
|
|
20240604,102700,75374195,2425,2425,2425,2425,0
|
|
20240604,102600,75374195,2425,2425,2425,2425,0
|
|
20240604,102500,75374195,2425,2425,2425,2425,0
|
|
20240604,102400,75374195,2425,2425,2425,2425,0
|
|
20240604,102300,75374195,2425,2425,2425,2425,0
|
|
20240604,102200,75374195,2425,2425,2425,2425,0
|
|
20240604,102100,75374195,2425,2425,2425,2425,0
|
|
20240604,102000,75374195,2425,2425,2425,2425,7
|
|
20240604,101900,75357220,2400,2400,2400,2400,0
|
|
20240604,101800,75357220,2400,2400,2400,2400,0
|
|
20240604,101700,75357220,2400,2400,2400,2400,0
|
|
20240604,101600,75357220,2400,2400,2400,2400,0
|
|
20240604,101500,75357220,2400,2400,2400,2400,0
|
|
20240604,101400,75357220,2400,2415,2415,2400,7000
|
|
20240604,101300,58518215,2420,2420,2420,2420,1000
|
|
20240604,101200,56098215,2425,2425,2425,2425,674
|
|
20240604,101100,54463765,2420,2420,2420,2420,0
|
|
20240604,101000,54463765,2420,2420,2420,2420,0
|
|
20240604,100900,54463765,2420,2420,2420,2420,0
|
|
20240604,100800,54463765,2420,2420,2420,2420,0
|
|
20240604,100700,54463765,2420,2420,2420,2420,0
|
|
20240604,100600,54463765,2420,2420,2420,2420,0
|
|
20240604,100500,54463765,2420,2420,2420,2420,0
|
|
20240604,100400,54463765,2420,2420,2420,2420,1209
|
|
20240604,100300,51537985,2425,2425,2425,2425,0
|
|
20240604,100200,51537985,2425,2425,2425,2425,5
|
|
20240604,100100,51525860,2425,2425,2425,2425,1
|
|
20240604,100000,51523435,2420,2420,2420,2420,0
|
|
20240604,095900,51523435,2420,2420,2420,2420,267
|
|
20240604,095800,50877295,2425,2425,2425,2425,4
|
|
20240604,095700,50867595,2425,2425,2425,2425,0
|
|
20240604,095600,50867595,2425,2425,2425,2425,0
|
|
20240604,095500,50867595,2425,2425,2425,2425,0
|
|
20240604,095400,50867595,2425,2425,2430,2425,254
|
|
20240604,095300,50251635,2425,2425,2425,2425,36
|
|
20240604,095200,50164335,2425,2425,2425,2425,0
|
|
20240604,095100,50164335,2425,2425,2425,2425,0
|
|
20240604,095000,50164335,2425,2415,2425,2415,739
|
|
20240604,094900,48377530,2425,2425,2425,2425,0
|
|
20240604,094800,48377530,2425,2425,2425,2425,0
|
|
20240604,094700,48377530,2425,2425,2425,2425,0
|
|
20240604,094600,48377530,2425,2410,2425,2410,251
|
|
20240604,094500,47772605,2415,2425,2425,2415,11
|
|
20240604,094400,47746030,2420,2420,2420,2420,0
|
|
20240604,094300,47746030,2420,2420,2420,2420,10
|
|
20240604,094200,47721830,2420,2420,2420,2420,0
|
|
20240604,094100,47721830,2420,2420,2420,2420,26
|
|
20240604,094000,47658910,2405,2405,2405,2405,0
|
|
20240604,093900,47658910,2405,2405,2405,2405,0
|
|
20240604,093800,47658910,2405,2410,2410,2405,1222
|
|
20240604,093700,44719995,2420,2420,2420,2420,0
|
|
20240604,093600,44719995,2420,2420,2420,2420,228
|
|
20240604,093500,44168235,2415,2415,2415,2415,0
|
|
20240604,093400,44168235,2415,2415,2415,2415,1
|
|
20240604,093300,44165820,2415,2415,2415,2415,0
|
|
20240604,093200,44165820,2415,2415,2415,2415,1
|
|
20240604,093100,44163405,2415,2415,2415,2415,0
|
|
20240604,093000,44163405,2415,2415,2415,2415,15
|
|
20240604,092900,44127180,2405,2405,2405,2405,0
|
|
20240604,092800,44127180,2405,2405,2405,2405,2
|
|
20240604,092700,44122370,2420,2420,2420,2420,300
|
|
20240604,092600,43396370,2400,2410,2410,2400,867
|
|
20240604,092500,41312860,2420,2430,2430,2420,250
|
|
20240604,092400,40706860,2435,2430,2435,2430,2332
|
|
20240604,092300,35032750,2430,2430,2430,2430,0
|
|
20240604,092200,35032750,2430,2430,2430,2430,0
|
|
20240604,092100,35032750,2430,2425,2435,2425,5301
|
|
20240604,092000,22132425,2425,2425,2425,2425,0
|
|
20240604,091900,22132425,2425,2420,2425,2420,302
|
|
20240604,091800,21401575,2405,2400,2405,2400,1945
|
|
20240604,091700,16724155,2405,2405,2405,2405,116
|
|
20240604,091600,16445175,2425,2420,2425,2420,492
|
|
20240604,091500,15253315,2415,2415,2415,2415,0
|
|
20240604,091400,15253315,2415,2415,2415,2410,301
|
|
20240604,091300,14526600,2420,2420,2420,2420,10
|
|
20240604,091200,14502400,2415,2400,2415,2400,793
|
|
20240604,091100,12594385,2415,2415,2415,2415,431
|
|
20240604,091000,11553520,2400,2400,2400,2400,1000
|
|
20240604,090900,9153520,2400,2400,2400,2400,100
|
|
20240604,090800,8913520,2415,2400,2415,2400,450
|
|
20240604,090700,7830700,2415,2415,2415,2415,0
|
|
20240604,090600,7830700,2415,2415,2415,2415,10
|
|
20240604,090500,7806550,2415,2415,2415,2400,281
|
|
20240604,090400,7128670,2420,2420,2420,2420,430
|
|
20240604,090300,6088070,2435,2435,2435,2435,204
|
|
20240604,090200,5591330,2435,2435,2435,2435,600
|
|
20240604,090100,4130330,2435,2430,2435,2430,400
|
|
20240604,090000,3156580,2435,2440,2440,2420,1295
|