663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,200000,186234735,2530,2530,2530,2530,1828
|
|
20240604,195900,186234735,2530,2530,2530,2530,0
|
|
20240604,195800,186234735,2530,2530,2530,2530,0
|
|
20240604,195700,186234735,2530,2530,2530,2530,0
|
|
20240604,195600,186234735,2530,2530,2530,2530,0
|
|
20240604,195500,186234735,2530,2530,2530,2530,0
|
|
20240604,195400,186234735,2530,2530,2530,2530,0
|
|
20240604,195300,186234735,2530,2530,2530,2530,0
|
|
20240604,195200,186234735,2530,2530,2530,2530,0
|
|
20240604,195100,186234735,2530,2530,2530,2530,0
|
|
20240604,195000,186234735,2530,2530,2530,2530,0
|
|
20240604,194900,186234735,2530,2530,2530,2530,0
|
|
20240604,194800,186234735,2530,2530,2530,2530,0
|
|
20240604,194700,186234735,2530,2530,2530,2530,0
|
|
20240604,194600,186234735,2530,2530,2530,2530,0
|
|
20240604,194500,186234735,2530,2530,2530,2530,0
|
|
20240604,194400,186234735,2530,2530,2530,2530,0
|
|
20240604,194300,186234735,2530,2530,2530,2530,0
|
|
20240604,194200,186234735,2530,2530,2530,2530,0
|
|
20240604,194100,186234735,2530,2530,2530,2530,0
|
|
20240604,194000,186234735,2530,2530,2530,2530,0
|
|
20240604,193900,186234735,2530,2530,2530,2530,0
|
|
20240604,193800,186234735,2530,2530,2530,2530,0
|
|
20240604,193700,186234735,2530,2530,2530,2530,0
|
|
20240604,193600,186234735,2530,2530,2530,2530,0
|
|
20240604,193500,186234735,2530,2530,2530,2530,0
|
|
20240604,193400,186234735,2530,2530,2530,2530,0
|
|
20240604,193300,186234735,2530,2530,2530,2530,0
|
|
20240604,193200,186234735,2530,2530,2530,2530,0
|
|
20240604,193100,186234735,2530,2530,2530,2530,0
|
|
20240604,193000,186234735,2530,2530,2530,2530,1828
|
|
20240604,192900,186234735,2530,2530,2530,2530,0
|
|
20240604,192800,186234735,2530,2530,2530,2530,0
|
|
20240604,192700,186234735,2530,2530,2530,2530,0
|
|
20240604,192600,186234735,2530,2530,2530,2530,0
|
|
20240604,192500,186234735,2530,2530,2530,2530,0
|
|
20240604,192400,186234735,2530,2530,2530,2530,0
|
|
20240604,192300,186234735,2530,2530,2530,2530,0
|
|
20240604,192200,186234735,2530,2530,2530,2530,0
|
|
20240604,192100,186234735,2530,2530,2530,2530,0
|
|
20240604,192000,186234735,2530,2530,2530,2530,0
|
|
20240604,191900,186234735,2530,2530,2530,2530,0
|
|
20240604,191800,186234735,2530,2530,2530,2530,0
|
|
20240604,191700,186234735,2530,2530,2530,2530,0
|
|
20240604,191600,186234735,2530,2530,2530,2530,0
|
|
20240604,191500,186234735,2530,2530,2530,2530,0
|
|
20240604,191400,186234735,2530,2530,2530,2530,0
|
|
20240604,191300,186234735,2530,2530,2530,2530,0
|
|
20240604,191200,186234735,2530,2530,2530,2530,0
|
|
20240604,191100,186234735,2530,2530,2530,2530,0
|
|
20240604,191000,186234735,2530,2530,2530,2530,0
|
|
20240604,190900,186234735,2530,2530,2530,2530,0
|
|
20240604,190800,186234735,2530,2530,2530,2530,0
|
|
20240604,190700,186234735,2530,2530,2530,2530,0
|
|
20240604,190600,186234735,2530,2530,2530,2530,0
|
|
20240604,190500,186234735,2530,2530,2530,2530,0
|
|
20240604,190400,186234735,2530,2530,2530,2530,0
|
|
20240604,190300,186234735,2530,2530,2530,2530,0
|
|
20240604,190200,186234735,2530,2530,2530,2530,0
|
|
20240604,190100,186234735,2530,2530,2530,2530,0
|
|
20240604,190000,186234735,2530,2530,2530,2530,1828
|
|
20240604,185900,186234735,2530,2530,2530,2530,0
|
|
20240604,185800,186234735,2530,2530,2530,2530,0
|
|
20240604,185700,186234735,2530,2530,2530,2530,0
|
|
20240604,185600,186234735,2530,2530,2530,2530,0
|
|
20240604,185500,186234735,2530,2530,2530,2530,0
|
|
20240604,185400,186234735,2530,2530,2530,2530,0
|
|
20240604,185300,186234735,2530,2530,2530,2530,0
|
|
20240604,185200,186234735,2530,2530,2530,2530,0
|
|
20240604,185100,186234735,2530,2530,2530,2530,0
|
|
20240604,185000,186234735,2530,2530,2530,2530,0
|
|
20240604,184900,186234735,2530,2530,2530,2530,0
|
|
20240604,184800,186234735,2530,2530,2530,2530,0
|
|
20240604,184700,186234735,2530,2530,2530,2530,0
|
|
20240604,184600,186234735,2530,2530,2530,2530,0
|
|
20240604,184500,186234735,2530,2530,2530,2530,0
|
|
20240604,184400,186234735,2530,2530,2530,2530,0
|
|
20240604,184300,186234735,2530,2530,2530,2530,0
|
|
20240604,184200,186234735,2530,2530,2530,2530,0
|
|
20240604,184100,186234735,2530,2530,2530,2530,0
|
|
20240604,184000,186234735,2530,2530,2530,2530,0
|
|
20240604,183900,186234735,2530,2530,2530,2530,0
|
|
20240604,183800,186234735,2530,2530,2530,2530,0
|
|
20240604,183700,186234735,2530,2530,2530,2530,0
|
|
20240604,183600,186234735,2530,2530,2530,2530,0
|
|
20240604,183500,186234735,2530,2530,2530,2530,0
|
|
20240604,183400,186234735,2530,2530,2530,2530,0
|
|
20240604,183300,186234735,2530,2530,2530,2530,0
|
|
20240604,183200,186234735,2530,2530,2530,2530,0
|
|
20240604,183100,186234735,2530,2530,2530,2530,0
|
|
20240604,183000,186234735,2530,2530,2530,2530,1828
|
|
20240604,182900,186234735,2530,2530,2530,2530,0
|
|
20240604,182800,186234735,2530,2530,2530,2530,0
|
|
20240604,182700,186234735,2530,2530,2530,2530,0
|
|
20240604,182600,186234735,2530,2530,2530,2530,0
|
|
20240604,182500,186234735,2530,2530,2530,2530,0
|
|
20240604,182400,186234735,2530,2530,2530,2530,0
|
|
20240604,182300,186234735,2530,2530,2530,2530,0
|
|
20240604,182200,186234735,2530,2530,2530,2530,0
|
|
20240604,182100,186234735,2530,2530,2530,2530,0
|
|
20240604,182000,186234735,2530,2530,2530,2530,0
|
|
20240604,181900,186234735,2530,2530,2530,2530,0
|
|
20240604,181800,186234735,2530,2530,2530,2530,0
|
|
20240604,181700,186234735,2530,2530,2530,2530,0
|
|
20240604,181600,186234735,2530,2530,2530,2530,0
|
|
20240604,181500,186234735,2530,2530,2530,2530,0
|
|
20240604,181400,186234735,2530,2530,2530,2530,0
|
|
20240604,181300,186234735,2530,2530,2530,2530,0
|
|
20240604,181200,186234735,2530,2530,2530,2530,0
|
|
20240604,181100,186234735,2530,2530,2530,2530,0
|
|
20240604,181000,186234735,2530,2530,2530,2530,0
|
|
20240604,180900,186234735,2530,2530,2530,2530,0
|
|
20240604,180800,186234735,2530,2530,2530,2530,0
|
|
20240604,180700,186234735,2530,2530,2530,2530,0
|
|
20240604,180600,186234735,2530,2530,2530,2530,0
|
|
20240604,180500,186234735,2530,2530,2530,2530,0
|
|
20240604,180400,186234735,2530,2530,2530,2530,0
|
|
20240604,180300,186234735,2530,2530,2530,2530,0
|
|
20240604,180200,186234735,2530,2530,2530,2530,0
|
|
20240604,180100,186234735,2530,2530,2530,2530,0
|
|
20240604,180000,186234735,2530,2530,2530,2530,1828
|
|
20240604,175900,186234735,2530,2530,2530,2530,0
|
|
20240604,175800,186234735,2530,2530,2530,2530,0
|
|
20240604,175700,186234735,2530,2530,2530,2530,0
|
|
20240604,175600,186234735,2530,2530,2530,2530,0
|
|
20240604,175500,186234735,2530,2530,2530,2530,0
|
|
20240604,175400,186234735,2530,2530,2530,2530,0
|
|
20240604,175300,186234735,2530,2530,2530,2530,0
|
|
20240604,175200,186234735,2530,2530,2530,2530,0
|
|
20240604,175100,186234735,2530,2530,2530,2530,0
|
|
20240604,175000,186234735,2530,2530,2530,2530,0
|
|
20240604,174900,186234735,2530,2530,2530,2530,0
|
|
20240604,174800,186234735,2530,2530,2530,2530,0
|
|
20240604,174700,186234735,2530,2530,2530,2530,0
|
|
20240604,174600,186234735,2530,2530,2530,2530,0
|
|
20240604,174500,186234735,2530,2530,2530,2530,0
|
|
20240604,174400,186234735,2530,2530,2530,2530,0
|
|
20240604,174300,186234735,2530,2530,2530,2530,0
|
|
20240604,174200,186234735,2530,2530,2530,2530,0
|
|
20240604,174100,186234735,2530,2530,2530,2530,0
|
|
20240604,174000,186234735,2530,2530,2530,2530,0
|
|
20240604,173900,186234735,2530,2530,2530,2530,0
|
|
20240604,173800,186234735,2530,2530,2530,2530,0
|
|
20240604,173700,186234735,2530,2530,2530,2530,0
|
|
20240604,173600,186234735,2530,2530,2530,2530,0
|
|
20240604,173500,186234735,2530,2530,2530,2530,0
|
|
20240604,173400,186234735,2530,2530,2530,2530,0
|
|
20240604,173300,186234735,2530,2530,2530,2530,0
|
|
20240604,173200,186234735,2530,2530,2530,2530,0
|
|
20240604,173100,186234735,2530,2530,2530,2530,0
|
|
20240604,173000,186234735,2530,2530,2530,2530,1828
|
|
20240604,172900,186234735,2530,2530,2530,2530,0
|
|
20240604,172800,186234735,2530,2530,2530,2530,0
|
|
20240604,172700,186234735,2530,2530,2530,2530,0
|
|
20240604,172600,186234735,2530,2530,2530,2530,0
|
|
20240604,172500,186234735,2530,2530,2530,2530,0
|
|
20240604,172400,186234735,2530,2530,2530,2530,0
|
|
20240604,172300,186234735,2530,2530,2530,2530,0
|
|
20240604,172200,186234735,2530,2530,2530,2530,0
|
|
20240604,172100,186234735,2530,2530,2530,2530,0
|
|
20240604,172000,186234735,2530,2530,2530,2530,0
|
|
20240604,171900,186234735,2530,2530,2530,2530,0
|
|
20240604,171800,186234735,2530,2530,2530,2530,0
|
|
20240604,171700,186234735,2530,2530,2530,2530,0
|
|
20240604,171600,186234735,2530,2530,2530,2530,0
|
|
20240604,171500,186234735,2530,2530,2530,2530,0
|
|
20240604,171400,186234735,2530,2530,2530,2530,0
|
|
20240604,171300,186234735,2530,2530,2530,2530,0
|
|
20240604,171200,186234735,2530,2530,2530,2530,0
|
|
20240604,171100,186234735,2530,2530,2530,2530,0
|
|
20240604,171000,186234735,2530,2530,2530,2530,0
|
|
20240604,170900,186234735,2530,2530,2530,2530,0
|
|
20240604,170800,186234735,2530,2530,2530,2530,0
|
|
20240604,170700,186234735,2530,2530,2530,2530,0
|
|
20240604,170600,186234735,2530,2530,2530,2530,0
|
|
20240604,170500,186234735,2530,2530,2530,2530,0
|
|
20240604,170400,186234735,2530,2530,2530,2530,0
|
|
20240604,170300,186234735,2530,2530,2530,2530,0
|
|
20240604,170200,186234735,2530,2530,2530,2530,0
|
|
20240604,170100,186234735,2530,2530,2530,2530,0
|
|
20240604,170000,186234735,2530,2530,2530,2530,1828
|
|
20240604,165900,186234735,2530,2530,2530,2530,0
|
|
20240604,165800,186234735,2530,2530,2530,2530,0
|
|
20240604,165700,186234735,2530,2530,2530,2530,0
|
|
20240604,165600,186234735,2530,2530,2530,2530,0
|
|
20240604,165500,186234735,2530,2530,2530,2530,0
|
|
20240604,165400,186234735,2530,2530,2530,2530,0
|
|
20240604,165300,186234735,2530,2530,2530,2530,0
|
|
20240604,165200,186234735,2530,2530,2530,2530,0
|
|
20240604,165100,186234735,2530,2530,2530,2530,0
|
|
20240604,165000,186234735,2530,2530,2530,2530,0
|
|
20240604,164900,186234735,2530,2530,2530,2530,0
|
|
20240604,164800,186234735,2530,2530,2530,2530,0
|
|
20240604,164700,186234735,2530,2530,2530,2530,0
|
|
20240604,164600,186234735,2530,2530,2530,2530,0
|
|
20240604,164500,186234735,2530,2530,2530,2530,0
|
|
20240604,164400,186234735,2530,2530,2530,2530,0
|
|
20240604,164300,186234735,2530,2530,2530,2530,0
|
|
20240604,164200,186234735,2530,2530,2530,2530,0
|
|
20240604,164100,186234735,2530,2530,2530,2530,0
|
|
20240604,164000,186234735,2530,2530,2530,2530,0
|
|
20240604,163900,186234735,2530,2530,2530,2530,0
|
|
20240604,163800,186234735,2530,2530,2530,2530,0
|
|
20240604,163700,186234735,2530,2530,2530,2530,0
|
|
20240604,163600,186234735,2530,2530,2530,2530,0
|
|
20240604,163500,186234735,2530,2530,2530,2530,0
|
|
20240604,163400,186234735,2530,2530,2530,2530,0
|
|
20240604,163300,186234735,2530,2530,2530,2530,0
|
|
20240604,163200,186234735,2530,2530,2530,2530,0
|
|
20240604,163100,186234735,2530,2530,2530,2530,0
|
|
20240604,163000,186234735,2530,2530,2530,2530,1828
|
|
20240604,162900,186234735,2530,2530,2530,2530,0
|
|
20240604,162800,186234735,2530,2530,2530,2530,0
|
|
20240604,162700,186234735,2530,2530,2530,2530,0
|
|
20240604,162600,186234735,2530,2530,2530,2530,0
|
|
20240604,162500,186234735,2530,2530,2530,2530,0
|
|
20240604,162400,186234735,2530,2530,2530,2530,0
|
|
20240604,162300,186234735,2530,2530,2530,2530,0
|
|
20240604,162200,186234735,2530,2530,2530,2530,0
|
|
20240604,162100,186234735,2530,2530,2530,2530,0
|
|
20240604,162000,186234735,2530,2530,2530,2530,0
|
|
20240604,161900,186234735,2530,2530,2530,2530,0
|
|
20240604,161800,186234735,2530,2530,2530,2530,0
|
|
20240604,161700,186234735,2530,2530,2530,2530,0
|
|
20240604,161600,186234735,2530,2530,2530,2530,0
|
|
20240604,161500,186234735,2530,2530,2530,2530,0
|
|
20240604,161400,186234735,2530,2530,2530,2530,0
|
|
20240604,161300,186234735,2530,2530,2530,2530,0
|
|
20240604,161200,186234735,2530,2530,2530,2530,0
|
|
20240604,161100,186234735,2530,2530,2530,2530,0
|
|
20240604,161000,186234735,2530,2530,2530,2530,0
|
|
20240604,160900,186234735,2530,2530,2530,2530,0
|
|
20240604,160800,186234735,2530,2530,2530,2530,0
|
|
20240604,160700,186234735,2530,2530,2530,2530,0
|
|
20240604,160600,186234735,2530,2530,2530,2530,0
|
|
20240604,160500,186234735,2530,2530,2530,2530,0
|
|
20240604,160400,186234735,2530,2530,2530,2530,0
|
|
20240604,160300,186234735,2530,2530,2530,2530,0
|
|
20240604,160200,186234735,2530,2530,2530,2530,0
|
|
20240604,160100,186234735,2530,2530,2530,2530,0
|
|
20240604,160000,186234735,2530,2530,2530,2530,1828
|
|
20240604,155900,186234735,2530,2530,2530,2530,0
|
|
20240604,155800,186234735,2530,2530,2530,2530,0
|
|
20240604,155700,186234735,2530,2530,2530,2530,0
|
|
20240604,155600,186234735,2530,2530,2530,2530,0
|
|
20240604,155500,186234735,2530,2530,2530,2530,0
|
|
20240604,155400,186234735,2530,2530,2530,2530,0
|
|
20240604,155300,186234735,2530,2530,2530,2530,0
|
|
20240604,155200,186234735,2530,2530,2530,2530,0
|
|
20240604,155100,186234735,2530,2530,2530,2530,0
|
|
20240604,155000,186234735,2530,2530,2530,2530,0
|
|
20240604,154900,186234735,2530,2530,2530,2530,0
|
|
20240604,154800,186234735,2530,2530,2530,2530,0
|
|
20240604,154700,186234735,2530,2530,2530,2530,0
|
|
20240604,154600,186234735,2530,2530,2530,2530,0
|
|
20240604,154500,186234735,2530,2530,2530,2530,0
|
|
20240604,154400,186234735,2530,2530,2530,2530,0
|
|
20240604,154300,186234735,2530,2530,2530,2530,0
|
|
20240604,154200,186234735,2530,2530,2530,2530,0
|
|
20240604,154100,186234735,2530,2530,2530,2530,0
|
|
20240604,154000,186234735,2530,2530,2530,2530,0
|
|
20240604,153900,186234735,2530,2530,2530,2530,0
|
|
20240604,153800,186234735,2530,2530,2530,2530,0
|
|
20240604,153700,186234735,2530,2530,2530,2530,0
|
|
20240604,153600,186234735,2530,2530,2530,2530,0
|
|
20240604,153500,186234735,2530,2530,2530,2530,0
|
|
20240604,153400,186234735,2530,2530,2530,2530,0
|
|
20240604,153300,186234735,2530,2530,2530,2530,0
|
|
20240604,153200,186234735,2530,2530,2530,2530,0
|
|
20240604,153100,186234735,2530,2530,2530,2530,0
|
|
20240604,153000,186234735,2530,2530,2530,2530,3656
|
|
20240604,152900,181609895,2535,2535,2535,2535,0
|
|
20240604,152800,181609895,2535,2535,2535,2535,0
|
|
20240604,152700,181609895,2535,2535,2535,2535,0
|
|
20240604,152600,181609895,2535,2535,2535,2535,0
|
|
20240604,152500,181609895,2535,2535,2535,2535,0
|
|
20240604,152400,181609895,2535,2535,2535,2535,0
|
|
20240604,152300,181609895,2535,2535,2535,2535,0
|
|
20240604,152200,181609895,2535,2535,2535,2535,0
|
|
20240604,152100,181609895,2535,2535,2535,2535,0
|
|
20240604,152000,181609895,2535,2535,2535,2535,0
|
|
20240604,151900,181609895,2535,2535,2535,2535,5
|
|
20240604,151800,181597220,2535,2535,2535,2535,1227
|
|
20240604,151700,178486775,2535,2535,2535,2535,2000
|
|
20240604,151600,173416775,2530,2530,2530,2530,26
|
|
20240604,151500,173350995,2535,2530,2535,2530,1051
|
|
20240604,151400,170686965,2530,2530,2530,2530,494
|
|
20240604,151300,169437145,2535,2540,2540,2535,441
|
|
20240604,151200,168317240,2535,2535,2535,2535,6
|
|
20240604,151100,168302030,2535,2535,2535,2535,8
|
|
20240604,151000,168281750,2540,2540,2540,2540,5
|
|
20240604,150900,168269050,2535,2535,2535,2535,0
|
|
20240604,150800,168269050,2535,2535,2535,2535,15
|
|
20240604,150700,168231025,2540,2540,2540,2540,6
|
|
20240604,150600,168215785,2535,2535,2535,2535,0
|
|
20240604,150500,168215785,2535,2535,2535,2535,1
|
|
20240604,150400,168213250,2535,2535,2535,2535,0
|
|
20240604,150300,168213250,2535,2535,2535,2535,0
|
|
20240604,150200,168213250,2535,2535,2535,2535,563
|
|
20240604,150100,166786045,2545,2545,2545,2545,0
|
|
20240604,150000,166786045,2545,2535,2545,2535,251
|
|
20240604,145900,166149750,2535,2535,2535,2535,17
|
|
20240604,145800,166106655,2535,2535,2535,2535,0
|
|
20240604,145700,166106655,2535,2535,2535,2535,4
|
|
20240604,145600,166096515,2530,2530,2530,2530,0
|
|
20240604,145500,166096515,2530,2530,2530,2530,0
|
|
20240604,145400,166096515,2530,2530,2530,2530,0
|
|
20240604,145300,166096515,2530,2535,2535,2530,1310
|
|
20240604,145200,162782205,2545,2545,2545,2545,0
|
|
20240604,145100,162782205,2545,2535,2545,2535,972
|
|
20240604,145000,160315655,2535,2535,2535,2535,0
|
|
20240604,144900,160315655,2535,2535,2535,2535,5
|
|
20240604,144800,160302980,2535,2530,2535,2530,109
|
|
20240604,144700,160027165,2535,2535,2535,2535,0
|
|
20240604,144600,160027165,2535,2535,2535,2535,38
|
|
20240604,144500,159930835,2535,2535,2535,2535,1
|
|
20240604,144400,159928300,2530,2530,2530,2530,0
|
|
20240604,144300,159928300,2530,2530,2530,2530,0
|
|
20240604,144200,159928300,2530,2530,2530,2530,0
|
|
20240604,144100,159928300,2530,2530,2530,2530,23
|
|
20240604,144000,159870110,2535,2535,2535,2535,12
|
|
20240604,143900,159839690,2535,2535,2535,2535,1
|
|
20240604,143800,159837155,2530,2530,2530,2530,302
|
|
20240604,143700,159073095,2540,2540,2540,2540,1
|
|
20240604,143600,159070555,2540,2540,2540,2540,0
|
|
20240604,143500,159070555,2540,2540,2540,2540,0
|
|
20240604,143400,159070555,2540,2540,2540,2540,0
|
|
20240604,143300,159070555,2540,2540,2540,2540,0
|
|
20240604,143200,159070555,2540,2540,2540,2540,0
|
|
20240604,143100,159070555,2540,2540,2540,2540,30
|
|
20240604,143000,158994355,2540,2540,2540,2540,30
|
|
20240604,142900,158918155,2530,2530,2530,2530,0
|
|
20240604,142800,158918155,2530,2530,2530,2530,0
|
|
20240604,142700,158918155,2530,2530,2530,2530,0
|
|
20240604,142600,158918155,2530,2535,2535,2530,8405
|
|
20240604,142500,137643305,2540,2540,2540,2540,0
|
|
20240604,142400,137643305,2540,2540,2540,2540,0
|
|
20240604,142300,137643305,2540,2540,2540,2540,0
|
|
20240604,142200,137643305,2540,2540,2540,2540,0
|
|
20240604,142100,137643305,2540,2540,2540,2540,0
|
|
20240604,142000,137643305,2540,2540,2540,2540,0
|
|
20240604,141900,137643305,2540,2540,2540,2540,0
|
|
20240604,141800,137643305,2540,2540,2540,2540,0
|
|
20240604,141700,137643305,2540,2540,2540,2540,0
|
|
20240604,141600,137643305,2540,2540,2540,2540,0
|
|
20240604,141500,137643305,2540,2540,2540,2540,0
|
|
20240604,141400,137643305,2540,2540,2540,2540,0
|
|
20240604,141300,137643305,2540,2540,2540,2540,0
|
|
20240604,141200,137643305,2540,2540,2540,2540,0
|
|
20240604,141100,137643305,2540,2540,2540,2540,7
|
|
20240604,141000,137625525,2540,2540,2540,2540,200
|
|
20240604,140900,137117525,2540,2540,2540,2540,2
|
|
20240604,140800,137112445,2535,2535,2535,2535,23
|
|
20240604,140700,137054140,2535,2535,2535,2535,0
|
|
20240604,140600,137054140,2535,2535,2535,2535,252
|
|
20240604,140500,136415320,2540,2540,2540,2540,0
|
|
20240604,140400,136415320,2540,2540,2540,2540,0
|
|
20240604,140300,136415320,2540,2540,2540,2540,1
|
|
20240604,140200,136412780,2540,2540,2540,2540,0
|
|
20240604,140100,136412780,2540,2540,2540,2540,0
|
|
20240604,140000,136412780,2540,2540,2540,2540,0
|
|
20240604,135900,136412780,2540,2540,2540,2540,5
|
|
20240604,135800,136400080,2535,2535,2535,2535,210
|
|
20240604,135700,135867730,2535,2535,2535,2535,0
|
|
20240604,135600,135867730,2535,2535,2535,2535,933
|
|
20240604,135500,133502575,2540,2540,2540,2540,4018
|
|
20240604,135400,123296855,2550,2550,2550,2550,0
|
|
20240604,135300,123296855,2550,2550,2550,2550,0
|
|
20240604,135200,123296855,2550,2550,2550,2550,0
|
|
20240604,135100,123296855,2550,2550,2550,2550,1
|
|
20240604,135000,123294305,2535,2540,2540,2535,400
|
|
20240604,134900,122280280,2535,2535,2535,2535,496
|
|
20240604,134800,121022920,2540,2540,2540,2540,1304
|
|
20240604,134700,117710760,2535,2535,2535,2535,179
|
|
20240604,134600,117256995,2540,2540,2540,2540,1096
|
|
20240604,134500,114473155,2540,2545,2545,2540,220
|
|
20240604,134400,113913855,2545,2545,2545,2545,0
|
|
20240604,134300,113913855,2545,2545,2545,2545,0
|
|
20240604,134200,113913855,2545,2545,2545,2545,0
|
|
20240604,134100,113913855,2545,2545,2545,2545,0
|
|
20240604,134000,113913855,2545,2545,2545,2545,0
|
|
20240604,133900,113913855,2545,2545,2545,2545,0
|
|
20240604,133800,113913855,2545,2545,2545,2545,2
|
|
20240604,133700,113908765,2540,2540,2540,2540,0
|
|
20240604,133600,113908765,2540,2540,2540,2540,0
|
|
20240604,133500,113908765,2540,2540,2540,2540,23
|
|
20240604,133400,113850345,2545,2545,2545,2545,1
|
|
20240604,133300,113847800,2545,2545,2545,2545,0
|
|
20240604,133200,113847800,2545,2545,2545,2545,1
|
|
20240604,133100,113845255,2535,2535,2535,2535,0
|
|
20240604,133000,113845255,2535,2540,2540,2535,3043
|
|
20240604,132900,106120730,2545,2545,2545,2545,48
|
|
20240604,132800,105998570,2545,2545,2545,2545,0
|
|
20240604,132700,105998570,2545,2545,2545,2545,0
|
|
20240604,132600,105998570,2545,2545,2545,2545,0
|
|
20240604,132500,105998570,2545,2545,2545,2545,0
|
|
20240604,132400,105998570,2545,2545,2545,2545,70
|
|
20240604,132300,105820420,2545,2545,2545,2545,300
|
|
20240604,132200,105056920,2540,2540,2540,2540,0
|
|
20240604,132100,105056920,2540,2540,2540,2540,0
|
|
20240604,132000,105056920,2540,2540,2540,2540,20
|
|
20240604,131900,105006120,2545,2545,2545,2545,102
|
|
20240604,131800,104746530,2545,2545,2545,2545,4
|
|
20240604,131700,104736350,2545,2545,2545,2545,0
|
|
20240604,131600,104736350,2545,2545,2545,2545,44
|
|
20240604,131500,104624370,2545,2545,2545,2545,13
|
|
20240604,131400,104591285,2545,2545,2545,2545,0
|
|
20240604,131300,104591285,2545,2545,2545,2545,0
|
|
20240604,131200,104591285,2545,2545,2545,2545,0
|
|
20240604,131100,104591285,2545,2545,2545,2545,1
|
|
20240604,131000,104588740,2535,2535,2535,2535,0
|
|
20240604,130900,104588740,2535,2535,2535,2535,0
|
|
20240604,130800,104588740,2535,2535,2535,2535,0
|
|
20240604,130700,104588740,2535,2535,2535,2535,0
|
|
20240604,130600,104588740,2535,2535,2535,2535,0
|
|
20240604,130500,104588740,2535,2535,2535,2535,0
|
|
20240604,130400,104588740,2535,2535,2535,2535,0
|
|
20240604,130300,104588740,2535,2535,2535,2535,0
|
|
20240604,130200,104588740,2535,2540,2540,2535,23
|
|
20240604,130100,104530325,2545,2545,2545,2545,0
|
|
20240604,130000,104530325,2545,2550,2550,2545,845
|
|
20240604,125900,102377320,2550,2550,2550,2550,500
|
|
20240604,125800,101102320,2550,2550,2550,2550,50
|
|
20240604,125700,100974820,2550,2550,2550,2550,0
|
|
20240604,125600,100974820,2550,2550,2550,2550,0
|
|
20240604,125500,100974820,2550,2550,2550,2550,0
|
|
20240604,125400,100974820,2550,2550,2550,2550,0
|
|
20240604,125300,100974820,2550,2550,2550,2550,458
|
|
20240604,125200,99806920,2545,2545,2545,2545,651
|
|
20240604,125100,98150125,2545,2545,2545,2545,0
|
|
20240604,125000,98150125,2545,2545,2545,2545,0
|
|
20240604,124900,98150125,2545,2545,2545,2545,0
|
|
20240604,124800,98150125,2545,2545,2545,2545,0
|
|
20240604,124700,98150125,2545,2545,2545,2545,0
|
|
20240604,124600,98150125,2545,2545,2545,2545,0
|
|
20240604,124500,98150125,2545,2545,2545,2545,0
|
|
20240604,124400,98150125,2545,2545,2545,2545,209
|
|
20240604,124300,97618220,2545,2545,2545,2545,0
|
|
20240604,124200,97618220,2545,2545,2545,2545,0
|
|
20240604,124100,97618220,2545,2545,2545,2545,0
|
|
20240604,124000,97618220,2545,2545,2545,2545,0
|
|
20240604,123900,97618220,2545,2545,2545,2545,350
|
|
20240604,123800,96727470,2545,2545,2545,2545,0
|
|
20240604,123700,96727470,2545,2545,2545,2545,0
|
|
20240604,123600,96727470,2545,2545,2545,2545,1
|
|
20240604,123500,96724925,2540,2540,2540,2540,821
|
|
20240604,123400,94639585,2545,2545,2545,2545,0
|
|
20240604,123300,94639585,2545,2540,2545,2540,630
|
|
20240604,123200,93037135,2535,2535,2535,2535,0
|
|
20240604,123100,93037135,2535,2535,2535,2535,0
|
|
20240604,123000,93037135,2535,2535,2535,2535,812
|
|
20240604,122900,90978715,2540,2535,2540,2535,24
|
|
20240604,122800,90917870,2535,2535,2535,2535,0
|
|
20240604,122700,90917870,2535,2535,2535,2535,0
|
|
20240604,122600,90917870,2535,2540,2540,2535,44
|
|
20240604,122500,90806280,2535,2535,2535,2535,0
|
|
20240604,122400,90806280,2535,2540,2540,2535,63
|
|
20240604,122300,90646570,2535,2535,2535,2535,0
|
|
20240604,122200,90646570,2535,2535,2535,2535,2
|
|
20240604,122100,90641500,2530,2535,2535,2530,5937
|
|
20240604,122000,75606635,2535,2535,2535,2535,0
|
|
20240604,121900,75606635,2535,2535,2535,2535,0
|
|
20240604,121800,75606635,2535,2535,2535,2535,0
|
|
20240604,121700,75606635,2535,2535,2535,2535,0
|
|
20240604,121600,75606635,2535,2535,2535,2535,0
|
|
20240604,121500,75606635,2535,2535,2535,2535,0
|
|
20240604,121400,75606635,2535,2535,2535,2535,0
|
|
20240604,121300,75606635,2535,2535,2535,2535,0
|
|
20240604,121200,75606635,2535,2535,2535,2535,0
|
|
20240604,121100,75606635,2535,2535,2535,2535,0
|
|
20240604,121000,75606635,2535,2535,2535,2535,0
|
|
20240604,120900,75606635,2535,2535,2535,2535,0
|
|
20240604,120800,75606635,2535,2535,2535,2535,0
|
|
20240604,120700,75606635,2535,2535,2535,2535,20
|
|
20240604,120600,75555935,2535,2535,2535,2535,0
|
|
20240604,120500,75555935,2535,2535,2535,2535,0
|
|
20240604,120400,75555935,2535,2535,2535,2535,0
|
|
20240604,120300,75555935,2535,2535,2535,2535,0
|
|
20240604,120200,75555935,2535,2535,2535,2535,0
|
|
20240604,120100,75555935,2535,2535,2535,2535,0
|
|
20240604,120000,75555935,2535,2535,2535,2535,10
|
|
20240604,115900,75530585,2535,2535,2535,2535,0
|
|
20240604,115800,75530585,2535,2535,2535,2535,0
|
|
20240604,115700,75530585,2535,2535,2535,2535,150
|
|
20240604,115600,75150335,2535,2535,2535,2535,23
|
|
20240604,115500,75092030,2540,2540,2540,2540,0
|
|
20240604,115400,75092030,2540,2540,2540,2540,0
|
|
20240604,115300,75092030,2540,2540,2540,2540,0
|
|
20240604,115200,75092030,2540,2540,2540,2540,0
|
|
20240604,115100,75092030,2540,2535,2540,2535,253
|
|
20240604,115000,74450625,2540,2540,2540,2540,0
|
|
20240604,114900,74450625,2540,2540,2540,2540,0
|
|
20240604,114800,74450625,2540,2540,2540,2540,0
|
|
20240604,114700,74450625,2540,2540,2540,2540,14
|
|
20240604,114600,74415065,2535,2535,2535,2535,0
|
|
20240604,114500,74415065,2535,2535,2535,2535,664
|
|
20240604,114400,72731825,2535,2535,2535,2535,0
|
|
20240604,114300,72731825,2535,2535,2535,2535,1000
|
|
20240604,114200,70196825,2535,2535,2535,2535,164
|
|
20240604,114100,69781085,2540,2540,2540,2540,0
|
|
20240604,114000,69781085,2540,2540,2540,2540,1
|
|
20240604,113900,69778545,2535,2535,2535,2535,2000
|
|
20240604,113800,64708545,2535,2535,2535,2535,0
|
|
20240604,113700,64708545,2535,2535,2535,2535,0
|
|
20240604,113600,64708545,2535,2535,2535,2535,610
|
|
20240604,113500,63162195,2535,2535,2535,2535,88
|
|
20240604,113400,62939115,2540,2540,2540,2540,0
|
|
20240604,113300,62939115,2540,2540,2540,2540,0
|
|
20240604,113200,62939115,2540,2540,2540,2540,0
|
|
20240604,113100,62939115,2540,2540,2540,2540,1034
|
|
20240604,113000,60312755,2545,2545,2545,2545,0
|
|
20240604,112900,60312755,2545,2545,2545,2545,0
|
|
20240604,112800,60312755,2545,2545,2545,2545,0
|
|
20240604,112700,60312755,2545,2545,2545,2545,0
|
|
20240604,112600,60312755,2545,2545,2545,2545,0
|
|
20240604,112500,60312755,2545,2545,2545,2545,0
|
|
20240604,112400,60312755,2545,2540,2545,2540,603
|
|
20240604,112300,58781120,2540,2540,2540,2540,744
|
|
20240604,112200,56891360,2540,2540,2540,2540,568
|
|
20240604,112100,55448640,2540,2540,2540,2540,1000
|
|
20240604,112000,52908640,2545,2545,2545,2545,0
|
|
20240604,111900,52908640,2545,2555,2555,2545,31
|
|
20240604,111800,52829595,2545,2545,2545,2545,0
|
|
20240604,111700,52829595,2545,2545,2545,2545,0
|
|
20240604,111600,52829595,2545,2545,2545,2545,0
|
|
20240604,111500,52829595,2545,2545,2545,2545,232
|
|
20240604,111400,52239155,2550,2550,2550,2550,2
|
|
20240604,111300,52234055,2555,2555,2555,2555,0
|
|
20240604,111200,52234055,2555,2555,2555,2555,20
|
|
20240604,111100,52182955,2545,2545,2545,2545,0
|
|
20240604,111000,52182955,2545,2550,2550,2545,1035
|
|
20240604,110900,49548800,2545,2545,2545,2545,0
|
|
20240604,110800,49548800,2545,2545,2545,2545,0
|
|
20240604,110700,49548800,2545,2545,2545,2545,0
|
|
20240604,110600,49548800,2545,2545,2545,2545,0
|
|
20240604,110500,49548800,2545,2545,2545,2545,0
|
|
20240604,110400,49548800,2545,2545,2545,2545,0
|
|
20240604,110300,49548800,2545,2545,2545,2545,30
|
|
20240604,110200,49472450,2545,2545,2545,2545,9
|
|
20240604,110100,49449545,2545,2545,2545,2545,0
|
|
20240604,110000,49449545,2545,2545,2545,2545,0
|
|
20240604,105900,49449545,2545,2545,2545,2545,0
|
|
20240604,105800,49449545,2545,2545,2545,2545,0
|
|
20240604,105700,49449545,2545,2545,2545,2545,0
|
|
20240604,105600,49449545,2545,2545,2545,2545,0
|
|
20240604,105500,49449545,2545,2545,2545,2545,0
|
|
20240604,105400,49449545,2545,2545,2545,2545,0
|
|
20240604,105300,49449545,2545,2545,2545,2545,0
|
|
20240604,105200,49449545,2545,2545,2545,2545,0
|
|
20240604,105100,49449545,2545,2545,2545,2545,200
|
|
20240604,105000,48940545,2545,2545,2545,2545,23
|
|
20240604,104900,48882010,2545,2545,2545,2545,0
|
|
20240604,104800,48882010,2545,2545,2545,2545,0
|
|
20240604,104700,48882010,2545,2545,2545,2545,0
|
|
20240604,104600,48882010,2545,2545,2545,2545,0
|
|
20240604,104500,48882010,2545,2545,2545,2545,0
|
|
20240604,104400,48882010,2545,2545,2545,2545,0
|
|
20240604,104300,48882010,2545,2545,2545,2545,0
|
|
20240604,104200,48882010,2545,2545,2545,2545,0
|
|
20240604,104100,48882010,2545,2545,2545,2545,0
|
|
20240604,104000,48882010,2545,2545,2545,2545,0
|
|
20240604,103900,48882010,2545,2545,2545,2545,765
|
|
20240604,103800,46935085,2550,2550,2550,2550,0
|
|
20240604,103700,46935085,2550,2550,2550,2550,0
|
|
20240604,103600,46935085,2550,2550,2550,2550,0
|
|
20240604,103500,46935085,2550,2550,2550,2550,0
|
|
20240604,103400,46935085,2550,2550,2550,2550,0
|
|
20240604,103300,46935085,2550,2550,2550,2550,0
|
|
20240604,103200,46935085,2550,2550,2550,2550,0
|
|
20240604,103100,46935085,2550,2550,2550,2550,0
|
|
20240604,103000,46935085,2550,2550,2550,2550,0
|
|
20240604,102900,46935085,2550,2550,2550,2550,0
|
|
20240604,102800,46935085,2550,2550,2550,2550,5
|
|
20240604,102700,46922335,2545,2545,2545,2545,0
|
|
20240604,102600,46922335,2545,2545,2545,2545,0
|
|
20240604,102500,46922335,2545,2545,2545,2545,0
|
|
20240604,102400,46922335,2545,2545,2545,2545,0
|
|
20240604,102300,46922335,2545,2545,2545,2545,0
|
|
20240604,102200,46922335,2545,2545,2545,2545,0
|
|
20240604,102100,46922335,2545,2545,2545,2545,100
|
|
20240604,102000,46667835,2545,2545,2545,2545,0
|
|
20240604,101900,46667835,2545,2545,2545,2545,0
|
|
20240604,101800,46667835,2545,2545,2545,2545,34
|
|
20240604,101700,46581305,2545,2545,2545,2545,24
|
|
20240604,101600,46520225,2550,2550,2550,2550,400
|
|
20240604,101500,45500225,2545,2545,2545,2545,0
|
|
20240604,101400,45500225,2545,2545,2545,2545,0
|
|
20240604,101300,45500225,2545,2545,2545,2545,0
|
|
20240604,101200,45500225,2545,2545,2545,2545,1
|
|
20240604,101100,45497680,2540,2540,2540,2540,0
|
|
20240604,101000,45497680,2540,2540,2540,2540,0
|
|
20240604,100900,45497680,2540,2540,2540,2540,0
|
|
20240604,100800,45497680,2540,2540,2540,2540,0
|
|
20240604,100700,45497680,2540,2550,2550,2540,1005
|
|
20240604,100600,42943830,2550,2550,2550,2550,0
|
|
20240604,100500,42943830,2550,2550,2550,2550,0
|
|
20240604,100400,42943830,2550,2550,2550,2550,0
|
|
20240604,100300,42943830,2550,2550,2550,2550,0
|
|
20240604,100200,42943830,2550,2550,2550,2550,0
|
|
20240604,100100,42943830,2550,2550,2550,2550,39
|
|
20240604,100000,42844380,2550,2550,2550,2550,0
|
|
20240604,095900,42844380,2550,2550,2550,2550,0
|
|
20240604,095800,42844380,2550,2550,2550,2550,1
|
|
20240604,095700,42841830,2545,2545,2545,2545,12
|
|
20240604,095600,42811290,2545,2545,2545,2545,350
|
|
20240604,095500,41920540,2550,2550,2550,2550,6
|
|
20240604,095400,41905240,2550,2550,2550,2550,10
|
|
20240604,095300,41879740,2545,2545,2545,2545,0
|
|
20240604,095200,41879740,2545,2545,2545,2545,0
|
|
20240604,095100,41879740,2545,2545,2545,2545,0
|
|
20240604,095000,41879740,2545,2545,2545,2545,0
|
|
20240604,094900,41879740,2545,2545,2545,2545,379
|
|
20240604,094800,40915185,2545,2545,2545,2545,0
|
|
20240604,094700,40915185,2545,2545,2545,2545,0
|
|
20240604,094600,40915185,2545,2545,2545,2545,464
|
|
20240604,094500,39734305,2545,2545,2545,2545,0
|
|
20240604,094400,39734305,2545,2545,2545,2545,24
|
|
20240604,094300,39673225,2550,2550,2550,2550,1
|
|
20240604,094200,39670675,2550,2550,2550,2550,0
|
|
20240604,094100,39670675,2550,2550,2550,2550,18
|
|
20240604,094000,39624775,2550,2550,2550,2550,0
|
|
20240604,093900,39624775,2550,2550,2550,2550,0
|
|
20240604,093800,39624775,2550,2550,2550,2550,0
|
|
20240604,093700,39624775,2550,2550,2550,2550,1
|
|
20240604,093600,39622225,2555,2555,2555,2555,0
|
|
20240604,093500,39622225,2555,2555,2555,2555,0
|
|
20240604,093400,39622225,2555,2555,2555,2555,0
|
|
20240604,093300,39622225,2555,2550,2555,2540,1497
|
|
20240604,093200,35817390,2555,2555,2555,2555,0
|
|
20240604,093100,35817390,2555,2550,2555,2545,393
|
|
20240604,093000,34815790,2545,2545,2545,2545,0
|
|
20240604,092900,34815790,2545,2550,2550,2545,1200
|
|
20240604,092800,31760790,2550,2555,2555,2550,402
|
|
20240604,092700,30735680,2555,2555,2560,2555,6062
|
|
20240604,092600,15232045,2560,2560,2560,2560,0
|
|
20240604,092500,15232045,2560,2550,2560,2550,99
|
|
20240604,092400,14979105,2555,2560,2560,2555,40
|
|
20240604,092300,14876880,2555,2555,2555,2555,673
|
|
20240604,092200,13157365,2555,2555,2555,2555,0
|
|
20240604,092100,13157365,2555,2555,2555,2555,400
|
|
20240604,092000,12135365,2550,2550,2550,2550,0
|
|
20240604,091900,12135365,2550,2550,2550,2550,1
|
|
20240604,091800,12132815,2550,2550,2560,2550,17
|
|
20240604,091700,12089365,2550,2550,2550,2550,775
|
|
20240604,091600,10113115,2545,2545,2545,2545,0
|
|
20240604,091500,10113115,2545,2550,2550,2545,26
|
|
20240604,091400,10046895,2545,2545,2545,2545,3
|
|
20240604,091300,10039260,2545,2545,2545,2545,40
|
|
20240604,091200,9937460,2545,2545,2545,2545,157
|
|
20240604,091100,9537895,2545,2545,2545,2545,44
|
|
20240604,091000,9425915,2545,2545,2545,2545,1545
|
|
20240604,090900,5493890,2560,2560,2560,2560,0
|
|
20240604,090800,5493890,2560,2545,2560,2545,813
|
|
20240604,090700,3424790,2545,2545,2545,2545,0
|
|
20240604,090600,3424790,2545,2550,2550,2545,248
|
|
20240604,090500,2793330,2550,2550,2550,2550,468
|
|
20240604,090400,1599930,2555,2555,2555,2555,0
|
|
20240604,090300,1599930,2555,2555,2555,2555,0
|
|
20240604,090200,1599930,2555,2555,2555,2555,20
|
|
20240604,090100,1548830,2555,2555,2555,2555,506
|
|
20240604,090000,256000,2560,2560,2560,2560,100
|