660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195700,518117620,2515,2515,2515,2515,509
|
|
20240607,195600,518117620,2515,2515,2515,2515,0
|
|
20240607,195500,518117620,2515,2515,2515,2515,0
|
|
20240607,195400,518117620,2515,2515,2515,2515,0
|
|
20240607,195300,518117620,2515,2515,2515,2515,0
|
|
20240607,195200,518117620,2515,2515,2515,2515,0
|
|
20240607,195100,518117620,2515,2515,2515,2515,0
|
|
20240607,195000,518117620,2515,2515,2515,2515,0
|
|
20240607,194900,518117620,2515,2515,2515,2515,0
|
|
20240607,194800,518117620,2515,2515,2515,2515,0
|
|
20240607,194700,518117620,2515,2515,2515,2515,0
|
|
20240607,194600,518117620,2515,2515,2515,2515,0
|
|
20240607,194500,518117620,2515,2515,2515,2515,0
|
|
20240607,194400,518117620,2515,2515,2515,2515,0
|
|
20240607,194300,518117620,2515,2515,2515,2515,0
|
|
20240607,194200,518117620,2515,2515,2515,2515,0
|
|
20240607,194100,518117620,2515,2515,2515,2515,0
|
|
20240607,194000,518117620,2515,2515,2515,2515,0
|
|
20240607,193900,518117620,2515,2515,2515,2515,0
|
|
20240607,193800,518117620,2515,2515,2515,2515,0
|
|
20240607,193700,518117620,2515,2515,2515,2515,0
|
|
20240607,193600,518117620,2515,2515,2515,2515,0
|
|
20240607,193500,518117620,2515,2515,2515,2515,0
|
|
20240607,193400,518117620,2515,2515,2515,2515,0
|
|
20240607,193300,518117620,2515,2515,2515,2515,0
|
|
20240607,193200,518117620,2515,2515,2515,2515,0
|
|
20240607,193100,518117620,2515,2515,2515,2515,0
|
|
20240607,193000,518117620,2515,2515,2515,2515,0
|
|
20240607,192900,518117620,2515,2515,2515,2515,0
|
|
20240607,192800,518117620,2515,2515,2515,2515,0
|
|
20240607,192700,518117620,2515,2515,2515,2515,509
|
|
20240607,192600,518117620,2515,2515,2515,2515,0
|
|
20240607,192500,518117620,2515,2515,2515,2515,0
|
|
20240607,192400,518117620,2515,2515,2515,2515,0
|
|
20240607,192300,518117620,2515,2515,2515,2515,0
|
|
20240607,192200,518117620,2515,2515,2515,2515,0
|
|
20240607,192100,518117620,2515,2515,2515,2515,0
|
|
20240607,192000,518117620,2515,2515,2515,2515,0
|
|
20240607,191900,518117620,2515,2515,2515,2515,0
|
|
20240607,191800,518117620,2515,2515,2515,2515,0
|
|
20240607,191700,518117620,2515,2515,2515,2515,0
|
|
20240607,191600,518117620,2515,2515,2515,2515,0
|
|
20240607,191500,518117620,2515,2515,2515,2515,0
|
|
20240607,191400,518117620,2515,2515,2515,2515,0
|
|
20240607,191300,518117620,2515,2515,2515,2515,0
|
|
20240607,191200,518117620,2515,2515,2515,2515,0
|
|
20240607,191100,518117620,2515,2515,2515,2515,0
|
|
20240607,191000,518117620,2515,2515,2515,2515,0
|
|
20240607,190900,518117620,2515,2515,2515,2515,0
|
|
20240607,190800,518117620,2515,2515,2515,2515,0
|
|
20240607,190700,518117620,2515,2515,2515,2515,0
|
|
20240607,190600,518117620,2515,2515,2515,2515,0
|
|
20240607,190500,518117620,2515,2515,2515,2515,0
|
|
20240607,190400,518117620,2515,2515,2515,2515,0
|
|
20240607,190300,518117620,2515,2515,2515,2515,0
|
|
20240607,190200,518117620,2515,2515,2515,2515,0
|
|
20240607,190100,518117620,2515,2515,2515,2515,0
|
|
20240607,190000,518117620,2515,2515,2515,2515,0
|
|
20240607,185900,518117620,2515,2515,2515,2515,0
|
|
20240607,185800,518117620,2515,2515,2515,2515,0
|
|
20240607,185700,518117620,2515,2515,2515,2515,509
|
|
20240607,185600,518117620,2515,2515,2515,2515,0
|
|
20240607,185500,518117620,2515,2515,2515,2515,0
|
|
20240607,185400,518117620,2515,2515,2515,2515,0
|
|
20240607,185300,518117620,2515,2515,2515,2515,0
|
|
20240607,185200,518117620,2515,2515,2515,2515,0
|
|
20240607,185100,518117620,2515,2515,2515,2515,0
|
|
20240607,185000,518117620,2515,2515,2515,2515,0
|
|
20240607,184900,518117620,2515,2515,2515,2515,0
|
|
20240607,184800,518117620,2515,2515,2515,2515,0
|
|
20240607,184700,518117620,2515,2515,2515,2515,0
|
|
20240607,184600,518117620,2515,2515,2515,2515,0
|
|
20240607,184500,518117620,2515,2515,2515,2515,0
|
|
20240607,184400,518117620,2515,2515,2515,2515,0
|
|
20240607,184300,518117620,2515,2515,2515,2515,0
|
|
20240607,184200,518117620,2515,2515,2515,2515,0
|
|
20240607,184100,518117620,2515,2515,2515,2515,0
|
|
20240607,184000,518117620,2515,2515,2515,2515,0
|
|
20240607,183900,518117620,2515,2515,2515,2515,0
|
|
20240607,183800,518117620,2515,2515,2515,2515,0
|
|
20240607,183700,518117620,2515,2515,2515,2515,0
|
|
20240607,183600,518117620,2515,2515,2515,2515,0
|
|
20240607,183500,518117620,2515,2515,2515,2515,0
|
|
20240607,183400,518117620,2515,2515,2515,2515,0
|
|
20240607,183300,518117620,2515,2515,2515,2515,0
|
|
20240607,183200,518117620,2515,2515,2515,2515,0
|
|
20240607,183100,518117620,2515,2515,2515,2515,0
|
|
20240607,183000,518117620,2515,2515,2515,2515,0
|
|
20240607,182900,518117620,2515,2515,2515,2515,0
|
|
20240607,182800,518117620,2515,2515,2515,2515,0
|
|
20240607,182700,518117620,2515,2515,2515,2515,509
|
|
20240607,182600,518117620,2515,2515,2515,2515,0
|
|
20240607,182500,518117620,2515,2515,2515,2515,0
|
|
20240607,182400,518117620,2515,2515,2515,2515,0
|
|
20240607,182300,518117620,2515,2515,2515,2515,0
|
|
20240607,182200,518117620,2515,2515,2515,2515,0
|
|
20240607,182100,518117620,2515,2515,2515,2515,0
|
|
20240607,182000,518117620,2515,2515,2515,2515,0
|
|
20240607,181900,518117620,2515,2515,2515,2515,0
|
|
20240607,181800,518117620,2515,2515,2515,2515,0
|
|
20240607,181700,518117620,2515,2515,2515,2515,0
|
|
20240607,181600,518117620,2515,2515,2515,2515,0
|
|
20240607,181500,518117620,2515,2515,2515,2515,0
|
|
20240607,181400,518117620,2515,2515,2515,2515,0
|
|
20240607,181300,518117620,2515,2515,2515,2515,0
|
|
20240607,181200,518117620,2515,2515,2515,2515,0
|
|
20240607,181100,518117620,2515,2515,2515,2515,0
|
|
20240607,181000,518117620,2515,2515,2515,2515,0
|
|
20240607,180900,518117620,2515,2515,2515,2515,0
|
|
20240607,180800,518117620,2515,2515,2515,2515,0
|
|
20240607,180700,518117620,2515,2515,2515,2515,0
|
|
20240607,180600,518117620,2515,2515,2515,2515,0
|
|
20240607,180500,518117620,2515,2515,2515,2515,0
|
|
20240607,180400,518117620,2515,2515,2515,2515,0
|
|
20240607,180300,518117620,2515,2515,2515,2515,0
|
|
20240607,180200,518117620,2515,2515,2515,2515,0
|
|
20240607,180100,518117620,2515,2515,2515,2515,0
|
|
20240607,180000,518117620,2515,2515,2515,2515,0
|
|
20240607,175900,518117620,2515,2515,2515,2515,0
|
|
20240607,175800,518117620,2515,2515,2515,2515,0
|
|
20240607,175700,518117620,2515,2515,2515,2515,509
|
|
20240607,175600,518117620,2515,2515,2515,2515,0
|
|
20240607,175500,518117620,2515,2515,2515,2515,0
|
|
20240607,175400,518117620,2515,2515,2515,2515,0
|
|
20240607,175300,518117620,2515,2515,2515,2515,0
|
|
20240607,175200,518117620,2515,2515,2515,2515,0
|
|
20240607,175100,518117620,2515,2515,2515,2515,0
|
|
20240607,175000,518117620,2515,2515,2515,2515,0
|
|
20240607,174900,518117620,2515,2515,2515,2515,0
|
|
20240607,174800,518117620,2515,2515,2515,2515,0
|
|
20240607,174700,518117620,2515,2515,2515,2515,0
|
|
20240607,174600,518117620,2515,2515,2515,2515,0
|
|
20240607,174500,518117620,2515,2515,2515,2515,0
|
|
20240607,174400,518117620,2515,2515,2515,2515,0
|
|
20240607,174300,518117620,2515,2515,2515,2515,0
|
|
20240607,174200,518117620,2515,2515,2515,2515,0
|
|
20240607,174100,518117620,2515,2515,2515,2515,0
|
|
20240607,174000,518117620,2515,2515,2515,2515,0
|
|
20240607,173900,518117620,2515,2515,2515,2515,0
|
|
20240607,173800,518117620,2515,2515,2515,2515,0
|
|
20240607,173700,518117620,2515,2515,2515,2515,0
|
|
20240607,173600,518117620,2515,2515,2515,2515,0
|
|
20240607,173500,518117620,2515,2515,2515,2515,0
|
|
20240607,173400,518117620,2515,2515,2515,2515,0
|
|
20240607,173300,518117620,2515,2515,2515,2515,0
|
|
20240607,173200,518117620,2515,2515,2515,2515,0
|
|
20240607,173100,518117620,2515,2515,2515,2515,0
|
|
20240607,173000,518117620,2515,2515,2515,2515,0
|
|
20240607,172900,518117620,2515,2515,2515,2515,0
|
|
20240607,172800,518117620,2515,2515,2515,2515,0
|
|
20240607,172700,518117620,2515,2515,2515,2515,509
|
|
20240607,172600,518117620,2515,2515,2515,2515,0
|
|
20240607,172500,518117620,2515,2515,2515,2515,0
|
|
20240607,172400,518117620,2515,2515,2515,2515,0
|
|
20240607,172300,518117620,2515,2515,2515,2515,0
|
|
20240607,172200,518117620,2515,2515,2515,2515,0
|
|
20240607,172100,518117620,2515,2515,2515,2515,0
|
|
20240607,172000,518117620,2515,2515,2515,2515,0
|
|
20240607,171900,518117620,2515,2515,2515,2515,0
|
|
20240607,171800,518117620,2515,2515,2515,2515,0
|
|
20240607,171700,518117620,2515,2515,2515,2515,0
|
|
20240607,171600,518117620,2515,2515,2515,2515,0
|
|
20240607,171500,518117620,2515,2515,2515,2515,0
|
|
20240607,171400,518117620,2515,2515,2515,2515,0
|
|
20240607,171300,518117620,2515,2515,2515,2515,0
|
|
20240607,171200,518117620,2515,2515,2515,2515,0
|
|
20240607,171100,518117620,2515,2515,2515,2515,0
|
|
20240607,171000,518117620,2515,2515,2515,2515,0
|
|
20240607,170900,518117620,2515,2515,2515,2515,0
|
|
20240607,170800,518117620,2515,2515,2515,2515,0
|
|
20240607,170700,518117620,2515,2515,2515,2515,0
|
|
20240607,170600,518117620,2515,2515,2515,2515,0
|
|
20240607,170500,518117620,2515,2515,2515,2515,0
|
|
20240607,170400,518117620,2515,2515,2515,2515,0
|
|
20240607,170300,518117620,2515,2515,2515,2515,0
|
|
20240607,170200,518117620,2515,2515,2515,2515,0
|
|
20240607,170100,518117620,2515,2515,2515,2515,0
|
|
20240607,170000,518117620,2515,2515,2515,2515,0
|
|
20240607,165900,518117620,2515,2515,2515,2515,0
|
|
20240607,165800,518117620,2515,2515,2515,2515,0
|
|
20240607,165700,518117620,2515,2515,2515,2515,509
|
|
20240607,165600,518117620,2515,2515,2515,2515,0
|
|
20240607,165500,518117620,2515,2515,2515,2515,0
|
|
20240607,165400,518117620,2515,2515,2515,2515,0
|
|
20240607,165300,518117620,2515,2515,2515,2515,0
|
|
20240607,165200,518117620,2515,2515,2515,2515,0
|
|
20240607,165100,518117620,2515,2515,2515,2515,0
|
|
20240607,165000,518117620,2515,2515,2515,2515,0
|
|
20240607,164900,518117620,2515,2515,2515,2515,0
|
|
20240607,164800,518117620,2515,2515,2515,2515,0
|
|
20240607,164700,518117620,2515,2515,2515,2515,0
|
|
20240607,164600,518117620,2515,2515,2515,2515,0
|
|
20240607,164500,518117620,2515,2515,2515,2515,0
|
|
20240607,164400,518117620,2515,2515,2515,2515,0
|
|
20240607,164300,518117620,2515,2515,2515,2515,0
|
|
20240607,164200,518117620,2515,2515,2515,2515,0
|
|
20240607,164100,518117620,2515,2515,2515,2515,0
|
|
20240607,164000,518117620,2515,2515,2515,2515,0
|
|
20240607,163900,518117620,2515,2515,2515,2515,0
|
|
20240607,163800,518117620,2515,2515,2515,2515,0
|
|
20240607,163700,518117620,2515,2515,2515,2515,0
|
|
20240607,163600,518117620,2515,2515,2515,2515,0
|
|
20240607,163500,518117620,2515,2515,2515,2515,0
|
|
20240607,163400,518117620,2515,2515,2515,2515,0
|
|
20240607,163300,518117620,2515,2515,2515,2515,0
|
|
20240607,163200,518117620,2515,2515,2515,2515,0
|
|
20240607,163100,518117620,2515,2515,2515,2515,0
|
|
20240607,163000,518117620,2515,2515,2515,2515,0
|
|
20240607,162900,518117620,2515,2515,2515,2515,0
|
|
20240607,162800,518117620,2515,2515,2515,2515,0
|
|
20240607,162700,518117620,2515,2515,2515,2515,509
|
|
20240607,162600,518117620,2515,2515,2515,2515,0
|
|
20240607,162500,518117620,2515,2515,2515,2515,0
|
|
20240607,162400,518117620,2515,2515,2515,2515,0
|
|
20240607,162300,518117620,2515,2515,2515,2515,0
|
|
20240607,162200,518117620,2515,2515,2515,2515,0
|
|
20240607,162100,518117620,2515,2515,2515,2515,0
|
|
20240607,162000,518117620,2515,2515,2515,2515,0
|
|
20240607,161900,518117620,2515,2515,2515,2515,0
|
|
20240607,161800,518117620,2515,2515,2515,2515,0
|
|
20240607,161700,518117620,2515,2515,2515,2515,0
|
|
20240607,161600,518117620,2515,2515,2515,2515,0
|
|
20240607,161500,518117620,2515,2515,2515,2515,0
|
|
20240607,161400,518117620,2515,2515,2515,2515,0
|
|
20240607,161300,518117620,2515,2515,2515,2515,0
|
|
20240607,161200,518117620,2515,2515,2515,2515,0
|
|
20240607,161100,518117620,2515,2515,2515,2515,0
|
|
20240607,161000,518117620,2515,2515,2515,2515,0
|
|
20240607,160900,518117620,2515,2515,2515,2515,0
|
|
20240607,160800,518117620,2515,2515,2515,2515,0
|
|
20240607,160700,518117620,2515,2515,2515,2515,0
|
|
20240607,160600,518117620,2515,2515,2515,2515,0
|
|
20240607,160500,518117620,2515,2515,2515,2515,0
|
|
20240607,160400,518117620,2515,2515,2515,2515,0
|
|
20240607,160300,518117620,2515,2515,2515,2515,0
|
|
20240607,160200,518117620,2515,2515,2515,2515,0
|
|
20240607,160100,518117620,2515,2515,2515,2515,0
|
|
20240607,160000,518117620,2515,2515,2515,2515,0
|
|
20240607,155900,518117620,2515,2515,2515,2515,0
|
|
20240607,155800,518117620,2515,2515,2515,2515,0
|
|
20240607,155700,518117620,2515,2515,2515,2515,509
|
|
20240607,155600,518117620,2515,2515,2515,2515,0
|
|
20240607,155500,518117620,2515,2515,2515,2515,0
|
|
20240607,155400,518117620,2515,2515,2515,2515,0
|
|
20240607,155300,518117620,2515,2515,2515,2515,0
|
|
20240607,155200,518117620,2515,2515,2515,2515,0
|
|
20240607,155100,518117620,2515,2515,2515,2515,0
|
|
20240607,155000,518117620,2515,2515,2515,2515,0
|
|
20240607,154900,518117620,2515,2515,2515,2515,0
|
|
20240607,154800,518117620,2515,2515,2515,2515,0
|
|
20240607,154700,518117620,2515,2515,2515,2515,0
|
|
20240607,154600,518117620,2515,2515,2515,2515,0
|
|
20240607,154500,518117620,2515,2515,2515,2515,0
|
|
20240607,154400,518117620,2515,2515,2515,2515,0
|
|
20240607,154300,518117620,2515,2515,2515,2515,0
|
|
20240607,154200,518117620,2515,2515,2515,2515,0
|
|
20240607,154100,518117620,2515,2515,2515,2515,0
|
|
20240607,154000,518117620,2515,2515,2515,2515,0
|
|
20240607,153900,518117620,2515,2515,2515,2515,0
|
|
20240607,153800,518117620,2515,2515,2515,2515,0
|
|
20240607,153700,518117620,2515,2515,2515,2515,0
|
|
20240607,153600,518117620,2515,2515,2515,2515,0
|
|
20240607,153500,518117620,2515,2515,2515,2515,0
|
|
20240607,153400,518117620,2515,2515,2515,2515,0
|
|
20240607,153300,518117620,2515,2515,2515,2515,0
|
|
20240607,153200,518117620,2515,2515,2515,2515,0
|
|
20240607,153100,518117620,2515,2515,2515,2515,0
|
|
20240607,153000,518117620,2515,2515,2515,2515,509
|
|
20240607,152900,516837485,2515,2515,2515,2515,0
|
|
20240607,152800,516837485,2515,2515,2515,2515,0
|
|
20240607,152700,516837485,2515,2515,2515,2515,0
|
|
20240607,152600,516837485,2515,2515,2515,2515,0
|
|
20240607,152500,516837485,2515,2515,2515,2515,0
|
|
20240607,152400,516837485,2515,2515,2515,2515,0
|
|
20240607,152300,516837485,2515,2515,2515,2515,0
|
|
20240607,152200,516837485,2515,2515,2515,2515,0
|
|
20240607,152100,516837485,2515,2515,2515,2515,0
|
|
20240607,152000,516837485,2515,2515,2515,2515,0
|
|
20240607,151900,516837485,2515,2520,2520,2515,11
|
|
20240607,151800,516809785,2520,2520,2520,2515,193
|
|
20240607,151700,516324375,2515,2520,2520,2515,40
|
|
20240607,151600,516223765,2525,2520,2525,2515,22
|
|
20240607,151500,516168395,2520,2525,2525,2520,24
|
|
20240607,151400,516107890,2525,2515,2525,2510,1101
|
|
20240607,151300,513339185,2520,2520,2520,2520,0
|
|
20240607,151200,513339185,2520,2520,2520,2520,0
|
|
20240607,151100,513339185,2520,2520,2525,2515,2704
|
|
20240607,151000,506523825,2520,2520,2520,2520,1
|
|
20240607,150900,506521305,2515,2515,2515,2515,300
|
|
20240607,150800,505766805,2515,2515,2515,2515,200
|
|
20240607,150700,505263805,2520,2515,2520,2515,151
|
|
20240607,150600,504884035,2515,2515,2515,2515,1
|
|
20240607,150500,504881520,2515,2510,2515,2510,299
|
|
20240607,150400,504130530,2525,2525,2525,2525,0
|
|
20240607,150300,504130530,2525,2515,2525,2515,500
|
|
20240607,150200,502870450,2515,2515,2515,2515,0
|
|
20240607,150100,502870450,2515,2515,2515,2515,1
|
|
20240607,150000,502867935,2520,2520,2520,2520,0
|
|
20240607,145900,502867935,2520,2520,2520,2520,0
|
|
20240607,145800,502867935,2520,2520,2520,2520,4
|
|
20240607,145700,502857855,2520,2520,2520,2520,0
|
|
20240607,145600,502857855,2520,2520,2520,2520,0
|
|
20240607,145500,502857855,2520,2520,2520,2520,0
|
|
20240607,145400,502857855,2520,2505,2520,2505,4
|
|
20240607,145300,502847805,2500,2495,2500,2495,1152
|
|
20240607,145200,499968975,2475,2515,2515,2475,1801
|
|
20240607,145100,495501625,2500,2500,2500,2500,0
|
|
20240607,145000,495501625,2500,2500,2500,2500,0
|
|
20240607,144900,495501625,2500,2500,2500,2500,1870
|
|
20240607,144800,490826625,2515,2515,2515,2515,2
|
|
20240607,144700,490821595,2500,2500,2500,2500,0
|
|
20240607,144600,490821595,2500,2500,2500,2500,0
|
|
20240607,144500,490821595,2500,2500,2500,2500,0
|
|
20240607,144400,490821595,2500,2500,2500,2500,0
|
|
20240607,144300,490821595,2500,2500,2500,2500,287
|
|
20240607,144200,490104095,2505,2505,2505,2505,1
|
|
20240607,144100,490101590,2515,2510,2515,2510,2
|
|
20240607,144000,490096565,2505,2505,2505,2505,0
|
|
20240607,143900,490096565,2505,2500,2505,2485,2239
|
|
20240607,143800,484517705,2515,2515,2515,2515,0
|
|
20240607,143700,484517705,2515,2500,2515,2500,83
|
|
20240607,143600,484310190,2515,2515,2515,2515,3
|
|
20240607,143500,484302645,2500,2505,2505,2500,1300
|
|
20240607,143400,481051030,2505,2510,2510,2505,2
|
|
20240607,143300,481046015,2525,2525,2525,2525,8
|
|
20240607,143200,481025815,2525,2525,2525,2525,642
|
|
20240607,143100,479404765,2525,2525,2525,2525,0
|
|
20240607,143000,479404765,2525,2525,2525,2525,0
|
|
20240607,142900,479404765,2525,2525,2525,2525,0
|
|
20240607,142800,479404765,2525,2525,2525,2525,0
|
|
20240607,142700,479404765,2525,2525,2525,2525,0
|
|
20240607,142600,479404765,2525,2525,2525,2525,0
|
|
20240607,142500,479404765,2525,2520,2525,2520,3
|
|
20240607,142400,479397200,2525,2525,2525,2525,0
|
|
20240607,142300,479397200,2525,2525,2525,2525,1
|
|
20240607,142200,479394675,2505,2510,2510,2505,300
|
|
20240607,142100,478643005,2510,2515,2515,2510,6
|
|
20240607,142000,478627925,2525,2525,2525,2525,0
|
|
20240607,141900,478627925,2525,2525,2525,2525,0
|
|
20240607,141800,478627925,2525,2525,2525,2525,0
|
|
20240607,141700,478627925,2525,2525,2525,2525,0
|
|
20240607,141600,478627925,2525,2525,2525,2525,0
|
|
20240607,141500,478627925,2525,2525,2525,2525,0
|
|
20240607,141400,478627925,2525,2525,2525,2525,0
|
|
20240607,141300,478627925,2525,2525,2525,2525,0
|
|
20240607,141200,478627925,2525,2515,2525,2515,573
|
|
20240607,141100,477186810,2525,2525,2525,2525,0
|
|
20240607,141000,477186810,2525,2525,2525,2525,0
|
|
20240607,140900,477186810,2525,2525,2525,2525,0
|
|
20240607,140800,477186810,2525,2525,2525,2525,0
|
|
20240607,140700,477186810,2525,2525,2525,2525,0
|
|
20240607,140600,477186810,2525,2525,2525,2525,0
|
|
20240607,140500,477186810,2525,2525,2525,2525,0
|
|
20240607,140400,477186810,2525,2525,2525,2525,1
|
|
20240607,140300,477184285,2525,2520,2525,2520,352
|
|
20240607,140200,476297235,2520,2520,2520,2520,0
|
|
20240607,140100,476297235,2520,2515,2520,2515,2
|
|
20240607,140000,476292200,2515,2515,2515,2515,0
|
|
20240607,135900,476292200,2515,2515,2515,2515,0
|
|
20240607,135800,476292200,2515,2515,2515,2515,0
|
|
20240607,135700,476292200,2515,2515,2515,2515,0
|
|
20240607,135600,476292200,2515,2515,2515,2515,0
|
|
20240607,135500,476292200,2515,2515,2515,2515,1
|
|
20240607,135400,476289685,2515,2515,2515,2515,1004
|
|
20240607,135300,473764625,2525,2525,2525,2515,154
|
|
20240607,135200,473375800,2515,2525,2525,2515,6
|
|
20240607,135100,473360660,2515,2520,2520,2515,914
|
|
20240607,135000,471057390,2525,2530,2530,2525,1052
|
|
20240607,134900,468398540,2530,2530,2530,2530,1
|
|
20240607,134800,468396010,2540,2540,2540,2540,0
|
|
20240607,134700,468396010,2540,2540,2540,2540,0
|
|
20240607,134600,468396010,2540,2540,2540,2540,0
|
|
20240607,134500,468396010,2540,2540,2540,2540,0
|
|
20240607,134400,468396010,2540,2540,2540,2540,0
|
|
20240607,134300,468396010,2540,2540,2540,2540,5
|
|
20240607,134200,468383310,2540,2540,2540,2540,0
|
|
20240607,134100,468383310,2540,2540,2540,2540,0
|
|
20240607,134000,468383310,2540,2535,2540,2535,272
|
|
20240607,133900,467692870,2515,2515,2515,2515,0
|
|
20240607,133800,467692870,2515,2520,2520,2515,5000
|
|
20240607,133700,455110710,2530,2530,2530,2530,0
|
|
20240607,133600,455110710,2530,2530,2530,2530,1
|
|
20240607,133500,455108180,2520,2520,2520,2520,0
|
|
20240607,133400,455108180,2520,2520,2520,2520,0
|
|
20240607,133300,455108180,2520,2520,2520,2520,60
|
|
20240607,133200,454956980,2530,2525,2530,2525,1419
|
|
20240607,133100,451373805,2515,2515,2515,2515,0
|
|
20240607,133000,451373805,2515,2515,2515,2515,0
|
|
20240607,132900,451373805,2515,2515,2515,2515,1
|
|
20240607,132800,451371290,2520,2520,2520,2520,0
|
|
20240607,132700,451371290,2520,2520,2520,2520,0
|
|
20240607,132600,451371290,2520,2520,2520,2520,0
|
|
20240607,132500,451371290,2520,2520,2520,2520,0
|
|
20240607,132400,451371290,2520,2520,2520,2520,912
|
|
20240607,132300,449073050,2515,2515,2515,2515,0
|
|
20240607,132200,449073050,2515,2515,2515,2515,0
|
|
20240607,132100,449073050,2515,2515,2515,2515,0
|
|
20240607,132000,449073050,2515,2515,2515,2515,500
|
|
20240607,131900,447815550,2515,2515,2515,2515,11
|
|
20240607,131800,447787885,2490,2505,2505,2490,4000
|
|
20240607,131700,437799780,2500,2520,2520,2500,3000
|
|
20240607,131600,430294360,2525,2525,2525,2525,0
|
|
20240607,131500,430294360,2525,2525,2525,2525,0
|
|
20240607,131400,430294360,2525,2525,2525,2525,7
|
|
20240607,131300,430276685,2525,2525,2525,2525,0
|
|
20240607,131200,430276685,2525,2525,2525,2525,475
|
|
20240607,131100,429077310,2530,2530,2530,2530,0
|
|
20240607,131000,429077310,2530,2530,2530,2530,0
|
|
20240607,130900,429077310,2530,2530,2530,2530,100
|
|
20240607,130800,428824310,2535,2535,2535,2535,0
|
|
20240607,130700,428824310,2535,2535,2535,2535,0
|
|
20240607,130600,428824310,2535,2535,2535,2535,0
|
|
20240607,130500,428824310,2535,2535,2535,2535,0
|
|
20240607,130400,428824310,2535,2535,2535,2535,1078
|
|
20240607,130300,426091580,2550,2550,2550,2550,0
|
|
20240607,130200,426091580,2550,2550,2550,2550,0
|
|
20240607,130100,426091580,2550,2545,2550,2545,2
|
|
20240607,130000,426086485,2525,2525,2525,2525,0
|
|
20240607,125900,426086485,2525,2540,2540,2525,7000
|
|
20240607,125800,408382070,2540,2555,2555,2540,2004
|
|
20240607,125700,403291850,2560,2560,2560,2560,1
|
|
20240607,125600,403289290,2535,2560,2560,2535,2
|
|
20240607,125500,403284195,2555,2550,2555,2550,543
|
|
20240607,125400,401897230,2550,2550,2550,2550,48
|
|
20240607,125300,401774830,2550,2545,2550,2545,1728
|
|
20240607,125200,397368555,2545,2550,2550,2545,80
|
|
20240607,125100,397164930,2550,2550,2550,2550,1
|
|
20240607,125000,397162380,2550,2550,2550,2550,0
|
|
20240607,124900,397162380,2550,2535,2550,2535,4016
|
|
20240607,124800,386944155,2540,2530,2540,2530,1847
|
|
20240607,124700,382262520,2515,2530,2540,2515,9805
|
|
20240607,124600,357445425,2530,2525,2530,2525,545
|
|
20240607,124500,356066580,2520,2520,2520,2520,17
|
|
20240607,124400,356023740,2525,2525,2525,2525,0
|
|
20240607,124300,356023740,2525,2510,2525,2510,20572
|
|
20240607,124200,304379785,2510,2510,2510,2510,0
|
|
20240607,124100,304379785,2510,2510,2510,2510,0
|
|
20240607,124000,304379785,2510,2510,2510,2510,0
|
|
20240607,123900,304379785,2510,2510,2510,2510,0
|
|
20240607,123800,304379785,2510,2510,2510,2510,10
|
|
20240607,123700,304354685,2520,2520,2520,2520,100
|
|
20240607,123600,304102685,2520,2520,2520,2520,100
|
|
20240607,123500,303850685,2515,2515,2515,2515,300
|
|
20240607,123400,303096185,2515,2515,2515,2515,0
|
|
20240607,123300,303096185,2515,2515,2515,2515,0
|
|
20240607,123200,303096185,2515,2515,2515,2515,0
|
|
20240607,123100,303096185,2515,2510,2515,2510,512
|
|
20240607,123000,301809510,2510,2495,2510,2495,1154
|
|
20240607,122900,298919655,2495,2495,2495,2495,0
|
|
20240607,122800,298919655,2495,2490,2495,2470,3009
|
|
20240607,122700,291448220,2505,2505,2505,2505,1
|
|
20240607,122600,291445715,2505,2505,2505,2505,0
|
|
20240607,122500,291445715,2505,2505,2505,2505,0
|
|
20240607,122400,291445715,2505,2505,2505,2505,29
|
|
20240607,122300,291373070,2505,2505,2505,2505,18
|
|
20240607,122200,291327980,2505,2505,2505,2505,0
|
|
20240607,122100,291327980,2505,2505,2505,2505,400
|
|
20240607,122000,290325980,2510,2500,2510,2470,5004
|
|
20240607,121900,277889750,2500,2500,2500,2500,2
|
|
20240607,121800,277884750,2505,2505,2505,2505,100
|
|
20240607,121700,277634250,2505,2500,2505,2500,631
|
|
20240607,121600,276056145,2500,2500,2500,2500,0
|
|
20240607,121500,276056145,2500,2500,2500,2500,800
|
|
20240607,121400,274056145,2500,2500,2500,2500,220
|
|
20240607,121300,273506145,2500,2500,2500,2500,514
|
|
20240607,121200,272221145,2500,2495,2500,2495,2530
|
|
20240607,121100,265899300,2495,2475,2495,2475,40
|
|
20240607,121000,265799540,2490,2490,2490,2490,1550
|
|
20240607,120900,261940040,2490,2490,2490,2490,0
|
|
20240607,120800,261940040,2490,2485,2490,2485,2622
|
|
20240607,120700,255411275,2465,2480,2480,2465,702
|
|
20240607,120600,253670345,2485,2475,2485,2475,117
|
|
20240607,120500,253380740,2485,2485,2485,2455,3270
|
|
20240607,120400,245328240,2470,2470,2470,2470,430
|
|
20240607,120300,244266140,2490,2485,2490,2455,3651
|
|
20240607,120200,235256180,2485,2485,2485,2480,1004
|
|
20240607,120100,232761250,2490,2510,2510,2440,13172
|
|
20240607,120000,200171370,2510,2510,2510,2510,0
|
|
20240607,115900,200171370,2510,2495,2510,2495,27
|
|
20240607,115800,200103855,2510,2495,2510,2495,262
|
|
20240607,115700,199450015,2510,2500,2510,2500,3000
|
|
20240607,115600,191922680,2495,2495,2495,2490,1692
|
|
20240607,115500,187701840,2470,2500,2505,2470,15231
|
|
20240607,115400,149850640,2495,2510,2510,2495,5000
|
|
20240607,115300,137358260,2510,2510,2510,2510,0
|
|
20240607,115200,137358260,2510,2510,2510,2510,0
|
|
20240607,115100,137358260,2510,2510,2510,2510,0
|
|
20240607,115000,137358260,2510,2510,2510,2510,0
|
|
20240607,114900,137358260,2510,2510,2510,2510,0
|
|
20240607,114800,137358260,2510,2510,2510,2510,0
|
|
20240607,114700,137358260,2510,2510,2510,2510,139
|
|
20240607,114600,137009370,2500,2510,2510,2500,1500
|
|
20240607,114500,133254640,2520,2520,2520,2520,0
|
|
20240607,114400,133254640,2520,2520,2520,2520,0
|
|
20240607,114300,133254640,2520,2520,2520,2520,0
|
|
20240607,114200,133254640,2520,2520,2520,2520,10
|
|
20240607,114100,133229440,2510,2510,2510,2510,0
|
|
20240607,114000,133229440,2510,2510,2510,2510,0
|
|
20240607,113900,133229440,2510,2510,2510,2510,0
|
|
20240607,113800,133229440,2510,2510,2510,2510,0
|
|
20240607,113700,133229440,2510,2510,2510,2510,1
|
|
20240607,113600,133226930,2505,2505,2505,2505,0
|
|
20240607,113500,133226930,2505,2505,2505,2505,0
|
|
20240607,113400,133226930,2505,2505,2505,2505,0
|
|
20240607,113300,133226930,2505,2505,2505,2505,0
|
|
20240607,113200,133226930,2505,2505,2505,2505,0
|
|
20240607,113100,133226930,2505,2505,2505,2505,0
|
|
20240607,113000,133226930,2505,2505,2505,2505,0
|
|
20240607,112900,133226930,2505,2505,2505,2505,0
|
|
20240607,112800,133226930,2505,2505,2505,2505,0
|
|
20240607,112700,133226930,2505,2505,2505,2505,0
|
|
20240607,112600,133226930,2505,2505,2505,2505,0
|
|
20240607,112500,133226930,2505,2505,2505,2505,0
|
|
20240607,112400,133226930,2505,2505,2505,2505,1
|
|
20240607,112300,133224425,2505,2505,2505,2505,0
|
|
20240607,112200,133224425,2505,2505,2505,2505,1
|
|
20240607,112100,133221920,2515,2515,2515,2515,0
|
|
20240607,112000,133221920,2515,2515,2515,2515,0
|
|
20240607,111900,133221920,2515,2515,2515,2515,0
|
|
20240607,111800,133221920,2515,2515,2515,2515,0
|
|
20240607,111700,133221920,2515,2515,2515,2515,0
|
|
20240607,111600,133221920,2515,2515,2515,2515,0
|
|
20240607,111500,133221920,2515,2505,2520,2500,2560
|
|
20240607,111400,126807950,2520,2505,2520,2505,700
|
|
20240607,111300,125051450,2520,2515,2520,2505,5787
|
|
20240607,111200,110529800,2540,2540,2540,2540,0
|
|
20240607,111100,110529800,2540,2540,2540,2540,0
|
|
20240607,111000,110529800,2540,2540,2540,2540,0
|
|
20240607,110900,110529800,2540,2540,2540,2540,0
|
|
20240607,110800,110529800,2540,2540,2540,2540,1500
|
|
20240607,110700,106719800,2540,2540,2540,2540,0
|
|
20240607,110600,106719800,2540,2530,2540,2530,2674
|
|
20240607,110500,99941180,2535,2520,2535,2520,1585
|
|
20240607,110400,95933200,2520,2515,2520,2515,1117
|
|
20240607,110300,93121150,2510,2510,2510,2510,0
|
|
20240607,110200,93121150,2510,2510,2510,2510,0
|
|
20240607,110100,93121150,2510,2510,2510,2510,222
|
|
20240607,110000,92563930,2500,2500,2500,2500,0
|
|
20240607,105900,92563930,2500,2500,2500,2500,0
|
|
20240607,105800,92563930,2500,2500,2500,2500,0
|
|
20240607,105700,92563930,2500,2500,2500,2500,0
|
|
20240607,105600,92563930,2500,2500,2500,2500,0
|
|
20240607,105500,92563930,2500,2500,2500,2500,3000
|
|
20240607,105400,85063930,2500,2500,2500,2500,0
|
|
20240607,105300,85063930,2500,2500,2500,2500,0
|
|
20240607,105200,85063930,2500,2500,2500,2500,0
|
|
20240607,105100,85063930,2500,2500,2500,2500,0
|
|
20240607,105000,85063930,2500,2500,2500,2500,0
|
|
20240607,104900,85063930,2500,2505,2505,2500,3000
|
|
20240607,104800,77558480,2505,2505,2505,2505,0
|
|
20240607,104700,77558480,2505,2505,2505,2505,0
|
|
20240607,104600,77558480,2505,2505,2505,2505,0
|
|
20240607,104500,77558480,2505,2505,2505,2505,10
|
|
20240607,104400,77533430,2505,2505,2505,2505,0
|
|
20240607,104300,77533430,2505,2505,2505,2505,0
|
|
20240607,104200,77533430,2505,2505,2505,2505,134
|
|
20240607,104100,77197760,2505,2505,2505,2505,361
|
|
20240607,104000,76293455,2500,2500,2500,2500,0
|
|
20240607,103900,76293455,2500,2500,2500,2500,0
|
|
20240607,103800,76293455,2500,2500,2500,2500,0
|
|
20240607,103700,76293455,2500,2500,2500,2500,0
|
|
20240607,103600,76293455,2500,2500,2500,2500,0
|
|
20240607,103500,76293455,2500,2500,2500,2500,0
|
|
20240607,103400,76293455,2500,2500,2500,2500,0
|
|
20240607,103300,76293455,2500,2500,2500,2500,0
|
|
20240607,103200,76293455,2500,2500,2500,2500,0
|
|
20240607,103100,76293455,2500,2500,2500,2500,0
|
|
20240607,103000,76293455,2500,2500,2500,2500,0
|
|
20240607,102900,76293455,2500,2500,2500,2500,0
|
|
20240607,102800,76293455,2500,2500,2500,2500,0
|
|
20240607,102700,76293455,2500,2500,2500,2500,0
|
|
20240607,102600,76293455,2500,2500,2500,2500,300
|
|
20240607,102500,75543455,2505,2505,2505,2505,1
|
|
20240607,102400,75540950,2505,2505,2505,2505,0
|
|
20240607,102300,75540950,2505,2505,2505,2505,0
|
|
20240607,102200,75540950,2505,2505,2505,2505,5
|
|
20240607,102100,75528425,2510,2510,2510,2510,0
|
|
20240607,102000,75528425,2510,2510,2510,2510,10
|
|
20240607,101900,75503325,2510,2510,2510,2510,1200
|
|
20240607,101800,72491325,2510,2510,2510,2510,0
|
|
20240607,101700,72491325,2510,2510,2510,2510,0
|
|
20240607,101600,72491325,2510,2510,2510,2510,0
|
|
20240607,101500,72491325,2510,2510,2510,2510,70
|
|
20240607,101400,72315625,2510,2510,2510,2510,2
|
|
20240607,101300,72310605,2510,2510,2510,2510,0
|
|
20240607,101200,72310605,2510,2510,2510,2510,0
|
|
20240607,101100,72310605,2510,2510,2510,2510,0
|
|
20240607,101000,72310605,2510,2510,2510,2510,0
|
|
20240607,100900,72310605,2510,2510,2510,2510,10
|
|
20240607,100800,72285505,2515,2515,2515,2515,0
|
|
20240607,100700,72285505,2515,2515,2515,2515,0
|
|
20240607,100600,72285505,2515,2505,2515,2505,99
|
|
20240607,100500,72037500,2505,2510,2510,2505,1163
|
|
20240607,100400,69118475,2510,2515,2515,2510,22
|
|
20240607,100300,69063240,2510,2515,2515,2510,101
|
|
20240607,100200,68809725,2510,2510,2510,2510,0
|
|
20240607,100100,68809725,2510,2510,2510,2510,1
|
|
20240607,100000,68807215,2515,2515,2515,2515,2
|
|
20240607,095900,68802185,2510,2510,2510,2510,0
|
|
20240607,095800,68802185,2510,2515,2515,2510,16
|
|
20240607,095700,68762010,2515,2515,2515,2515,2
|
|
20240607,095600,68756980,2510,2510,2510,2510,0
|
|
20240607,095500,68756980,2510,2510,2510,2510,101
|
|
20240607,095400,68503470,2510,2510,2510,2510,0
|
|
20240607,095300,68503470,2510,2510,2510,2510,0
|
|
20240607,095200,68503470,2510,2510,2510,2510,0
|
|
20240607,095100,68503470,2510,2510,2510,2510,0
|
|
20240607,095000,68503470,2510,2510,2510,2510,1
|
|
20240607,094900,68500960,2515,2515,2515,2515,0
|
|
20240607,094800,68500960,2515,2515,2515,2515,0
|
|
20240607,094700,68500960,2515,2515,2515,2515,0
|
|
20240607,094600,68500960,2515,2515,2515,2515,0
|
|
20240607,094500,68500960,2515,2515,2515,2515,0
|
|
20240607,094400,68500960,2515,2515,2515,2515,1
|
|
20240607,094300,68498445,2520,2520,2520,2520,16
|
|
20240607,094200,68458125,2525,2525,2525,2525,4
|
|
20240607,094100,68448025,2525,2525,2525,2525,1
|
|
20240607,094000,68445500,2500,2515,2535,2500,8675
|
|
20240607,093900,46580265,2515,2515,2515,2515,1049
|
|
20240607,093800,43942030,2495,2515,2515,2495,158
|
|
20240607,093700,43547435,2500,2510,2510,2500,189
|
|
20240607,093600,43074795,2510,2510,2510,2510,1670
|
|
20240607,093500,38883095,2515,2515,2515,2515,0
|
|
20240607,093400,38883095,2515,2515,2515,2515,70
|
|
20240607,093300,38707045,2515,2515,2515,2515,0
|
|
20240607,093200,38707045,2515,2515,2515,2515,1
|
|
20240607,093100,38704530,2500,2510,2510,2500,3342
|
|
20240607,093000,30336090,2515,2510,2515,2510,398
|
|
20240607,092900,29336620,2515,2520,2520,2515,281
|
|
20240607,092800,28629010,2520,2515,2520,2515,779
|
|
20240607,092700,26668440,2510,2510,2510,2510,466
|
|
20240607,092600,25498780,2510,2510,2510,2510,313
|
|
20240607,092500,24713150,2510,2505,2510,2505,1002
|
|
20240607,092400,22203130,2510,2510,2510,2510,0
|
|
20240607,092300,22203130,2510,2510,2510,2510,0
|
|
20240607,092200,22203130,2510,2510,2510,2510,0
|
|
20240607,092100,22203130,2510,2510,2510,2510,1
|
|
20240607,092000,22200620,2500,2500,2500,2500,1752
|
|
20240607,091900,17820620,2485,2485,2485,2485,0
|
|
20240607,091800,17820620,2485,2490,2490,2485,1020
|
|
20240607,091700,15280920,2490,2490,2490,2490,463
|
|
20240607,091600,14128050,2485,2485,2485,2485,0
|
|
20240607,091500,14128050,2485,2485,2485,2485,0
|
|
20240607,091400,14128050,2485,2490,2490,2485,102
|
|
20240607,091300,13874330,2490,2490,2490,2490,228
|
|
20240607,091200,13306610,2490,2490,2490,2490,1000
|
|
20240607,091100,10816610,2490,2495,2495,2490,12
|
|
20240607,091000,10786680,2490,2490,2490,2490,0
|
|
20240607,090900,10786680,2490,2500,2500,2490,54
|
|
20240607,090800,10651705,2500,2520,2520,2500,51
|
|
20240607,090700,10523205,2525,2520,2525,2520,842
|
|
20240607,090600,8397430,2525,2525,2525,2525,43
|
|
20240607,090500,8288855,2500,2500,2500,2500,1
|
|
20240607,090400,8286355,2530,2510,2530,2510,1061
|
|
20240607,090300,5622725,2510,2490,2510,2490,5
|
|
20240607,090200,5610225,2465,2495,2495,2465,1986
|
|
20240607,090100,685580,2500,2500,2500,2500,0
|
|
20240607,090000,685580,2500,2505,2505,2500,274
|