692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,202900,681712275,2770,2770,2770,2770,7563
|
|
20240613,202800,681712275,2770,2770,2770,2770,0
|
|
20240613,202700,681712275,2770,2770,2770,2770,0
|
|
20240613,202600,681712275,2770,2770,2770,2770,0
|
|
20240613,202500,681712275,2770,2770,2770,2770,0
|
|
20240613,202400,681712275,2770,2770,2770,2770,0
|
|
20240613,202300,681712275,2770,2770,2770,2770,0
|
|
20240613,202200,681712275,2770,2770,2770,2770,0
|
|
20240613,202100,681712275,2770,2770,2770,2770,0
|
|
20240613,202000,681712275,2770,2770,2770,2770,0
|
|
20240613,201900,681712275,2770,2770,2770,2770,0
|
|
20240613,201800,681712275,2770,2770,2770,2770,0
|
|
20240613,201700,681712275,2770,2770,2770,2770,0
|
|
20240613,201600,681712275,2770,2770,2770,2770,0
|
|
20240613,201500,681712275,2770,2770,2770,2770,0
|
|
20240613,201400,681712275,2770,2770,2770,2770,0
|
|
20240613,201300,681712275,2770,2770,2770,2770,0
|
|
20240613,201200,681712275,2770,2770,2770,2770,0
|
|
20240613,201100,681712275,2770,2770,2770,2770,0
|
|
20240613,201000,681712275,2770,2770,2770,2770,0
|
|
20240613,200900,681712275,2770,2770,2770,2770,0
|
|
20240613,200800,681712275,2770,2770,2770,2770,0
|
|
20240613,200700,681712275,2770,2770,2770,2770,0
|
|
20240613,200600,681712275,2770,2770,2770,2770,0
|
|
20240613,200500,681712275,2770,2770,2770,2770,0
|
|
20240613,200400,681712275,2770,2770,2770,2770,0
|
|
20240613,200300,681712275,2770,2770,2770,2770,0
|
|
20240613,200200,681712275,2770,2770,2770,2770,0
|
|
20240613,200100,681712275,2770,2770,2770,2770,0
|
|
20240613,200000,681712275,2770,2770,2770,2770,0
|
|
20240613,195900,681712275,2770,2770,2770,2770,7563
|
|
20240613,195800,681712275,2770,2770,2770,2770,0
|
|
20240613,195700,681712275,2770,2770,2770,2770,0
|
|
20240613,195600,681712275,2770,2770,2770,2770,0
|
|
20240613,195500,681712275,2770,2770,2770,2770,0
|
|
20240613,195400,681712275,2770,2770,2770,2770,0
|
|
20240613,195300,681712275,2770,2770,2770,2770,0
|
|
20240613,195200,681712275,2770,2770,2770,2770,0
|
|
20240613,195100,681712275,2770,2770,2770,2770,0
|
|
20240613,195000,681712275,2770,2770,2770,2770,0
|
|
20240613,194900,681712275,2770,2770,2770,2770,0
|
|
20240613,194800,681712275,2770,2770,2770,2770,0
|
|
20240613,194700,681712275,2770,2770,2770,2770,0
|
|
20240613,194600,681712275,2770,2770,2770,2770,0
|
|
20240613,194500,681712275,2770,2770,2770,2770,0
|
|
20240613,194400,681712275,2770,2770,2770,2770,0
|
|
20240613,194300,681712275,2770,2770,2770,2770,0
|
|
20240613,194200,681712275,2770,2770,2770,2770,0
|
|
20240613,194100,681712275,2770,2770,2770,2770,0
|
|
20240613,194000,681712275,2770,2770,2770,2770,0
|
|
20240613,193900,681712275,2770,2770,2770,2770,0
|
|
20240613,193800,681712275,2770,2770,2770,2770,0
|
|
20240613,193700,681712275,2770,2770,2770,2770,0
|
|
20240613,193600,681712275,2770,2770,2770,2770,0
|
|
20240613,193500,681712275,2770,2770,2770,2770,0
|
|
20240613,193400,681712275,2770,2770,2770,2770,0
|
|
20240613,193300,681712275,2770,2770,2770,2770,0
|
|
20240613,193200,681712275,2770,2770,2770,2770,0
|
|
20240613,193100,681712275,2770,2770,2770,2770,0
|
|
20240613,193000,681712275,2770,2770,2770,2770,0
|
|
20240613,192900,681712275,2770,2770,2770,2770,7563
|
|
20240613,192800,681712275,2770,2770,2770,2770,0
|
|
20240613,192700,681712275,2770,2770,2770,2770,0
|
|
20240613,192600,681712275,2770,2770,2770,2770,0
|
|
20240613,192500,681712275,2770,2770,2770,2770,0
|
|
20240613,192400,681712275,2770,2770,2770,2770,0
|
|
20240613,192300,681712275,2770,2770,2770,2770,0
|
|
20240613,192200,681712275,2770,2770,2770,2770,0
|
|
20240613,192100,681712275,2770,2770,2770,2770,0
|
|
20240613,192000,681712275,2770,2770,2770,2770,0
|
|
20240613,191900,681712275,2770,2770,2770,2770,0
|
|
20240613,191800,681712275,2770,2770,2770,2770,0
|
|
20240613,191700,681712275,2770,2770,2770,2770,0
|
|
20240613,191600,681712275,2770,2770,2770,2770,0
|
|
20240613,191500,681712275,2770,2770,2770,2770,0
|
|
20240613,191400,681712275,2770,2770,2770,2770,0
|
|
20240613,191300,681712275,2770,2770,2770,2770,0
|
|
20240613,191200,681712275,2770,2770,2770,2770,0
|
|
20240613,191100,681712275,2770,2770,2770,2770,0
|
|
20240613,191000,681712275,2770,2770,2770,2770,0
|
|
20240613,190900,681712275,2770,2770,2770,2770,0
|
|
20240613,190800,681712275,2770,2770,2770,2770,0
|
|
20240613,190700,681712275,2770,2770,2770,2770,0
|
|
20240613,190600,681712275,2770,2770,2770,2770,0
|
|
20240613,190500,681712275,2770,2770,2770,2770,0
|
|
20240613,190400,681712275,2770,2770,2770,2770,0
|
|
20240613,190300,681712275,2770,2770,2770,2770,0
|
|
20240613,190200,681712275,2770,2770,2770,2770,0
|
|
20240613,190100,681712275,2770,2770,2770,2770,0
|
|
20240613,190000,681712275,2770,2770,2770,2770,0
|
|
20240613,185900,681712275,2770,2770,2770,2770,7563
|
|
20240613,185800,681712275,2770,2770,2770,2770,0
|
|
20240613,185700,681712275,2770,2770,2770,2770,0
|
|
20240613,185600,681712275,2770,2770,2770,2770,0
|
|
20240613,185500,681712275,2770,2770,2770,2770,0
|
|
20240613,185400,681712275,2770,2770,2770,2770,0
|
|
20240613,185300,681712275,2770,2770,2770,2770,0
|
|
20240613,185200,681712275,2770,2770,2770,2770,0
|
|
20240613,185100,681712275,2770,2770,2770,2770,0
|
|
20240613,185000,681712275,2770,2770,2770,2770,0
|
|
20240613,184900,681712275,2770,2770,2770,2770,0
|
|
20240613,184800,681712275,2770,2770,2770,2770,0
|
|
20240613,184700,681712275,2770,2770,2770,2770,0
|
|
20240613,184600,681712275,2770,2770,2770,2770,0
|
|
20240613,184500,681712275,2770,2770,2770,2770,0
|
|
20240613,184400,681712275,2770,2770,2770,2770,0
|
|
20240613,184300,681712275,2770,2770,2770,2770,0
|
|
20240613,184200,681712275,2770,2770,2770,2770,0
|
|
20240613,184100,681712275,2770,2770,2770,2770,0
|
|
20240613,184000,681712275,2770,2770,2770,2770,0
|
|
20240613,183900,681712275,2770,2770,2770,2770,0
|
|
20240613,183800,681712275,2770,2770,2770,2770,0
|
|
20240613,183700,681712275,2770,2770,2770,2770,0
|
|
20240613,183600,681712275,2770,2770,2770,2770,0
|
|
20240613,183500,681712275,2770,2770,2770,2770,0
|
|
20240613,183400,681712275,2770,2770,2770,2770,0
|
|
20240613,183300,681712275,2770,2770,2770,2770,0
|
|
20240613,183200,681712275,2770,2770,2770,2770,0
|
|
20240613,183100,681712275,2770,2770,2770,2770,0
|
|
20240613,183000,681712275,2770,2770,2770,2770,0
|
|
20240613,182900,681712275,2770,2770,2770,2770,7563
|
|
20240613,182800,681712275,2770,2770,2770,2770,0
|
|
20240613,182700,681712275,2770,2770,2770,2770,0
|
|
20240613,182600,681712275,2770,2770,2770,2770,0
|
|
20240613,182500,681712275,2770,2770,2770,2770,0
|
|
20240613,182400,681712275,2770,2770,2770,2770,0
|
|
20240613,182300,681712275,2770,2770,2770,2770,0
|
|
20240613,182200,681712275,2770,2770,2770,2770,0
|
|
20240613,182100,681712275,2770,2770,2770,2770,0
|
|
20240613,182000,681712275,2770,2770,2770,2770,0
|
|
20240613,181900,681712275,2770,2770,2770,2770,0
|
|
20240613,181800,681712275,2770,2770,2770,2770,0
|
|
20240613,181700,681712275,2770,2770,2770,2770,0
|
|
20240613,181600,681712275,2770,2770,2770,2770,0
|
|
20240613,181500,681712275,2770,2770,2770,2770,0
|
|
20240613,181400,681712275,2770,2770,2770,2770,0
|
|
20240613,181300,681712275,2770,2770,2770,2770,0
|
|
20240613,181200,681712275,2770,2770,2770,2770,0
|
|
20240613,181100,681712275,2770,2770,2770,2770,0
|
|
20240613,181000,681712275,2770,2770,2770,2770,0
|
|
20240613,180900,681712275,2770,2770,2770,2770,0
|
|
20240613,180800,681712275,2770,2770,2770,2770,0
|
|
20240613,180700,681712275,2770,2770,2770,2770,0
|
|
20240613,180600,681712275,2770,2770,2770,2770,0
|
|
20240613,180500,681712275,2770,2770,2770,2770,0
|
|
20240613,180400,681712275,2770,2770,2770,2770,0
|
|
20240613,180300,681712275,2770,2770,2770,2770,0
|
|
20240613,180200,681712275,2770,2770,2770,2770,0
|
|
20240613,180100,681712275,2770,2770,2770,2770,0
|
|
20240613,180000,681712275,2770,2770,2770,2770,0
|
|
20240613,175900,681712275,2770,2770,2770,2770,7563
|
|
20240613,175800,681712275,2770,2770,2770,2770,0
|
|
20240613,175700,681712275,2770,2770,2770,2770,0
|
|
20240613,175600,681712275,2770,2770,2770,2770,0
|
|
20240613,175500,681712275,2770,2770,2770,2770,0
|
|
20240613,175400,681712275,2770,2770,2770,2770,0
|
|
20240613,175300,681712275,2770,2770,2770,2770,0
|
|
20240613,175200,681712275,2770,2770,2770,2770,0
|
|
20240613,175100,681712275,2770,2770,2770,2770,0
|
|
20240613,175000,681712275,2770,2770,2770,2770,0
|
|
20240613,174900,681712275,2770,2770,2770,2770,0
|
|
20240613,174800,681712275,2770,2770,2770,2770,0
|
|
20240613,174700,681712275,2770,2770,2770,2770,0
|
|
20240613,174600,681712275,2770,2770,2770,2770,0
|
|
20240613,174500,681712275,2770,2770,2770,2770,0
|
|
20240613,174400,681712275,2770,2770,2770,2770,0
|
|
20240613,174300,681712275,2770,2770,2770,2770,0
|
|
20240613,174200,681712275,2770,2770,2770,2770,0
|
|
20240613,174100,681712275,2770,2770,2770,2770,0
|
|
20240613,174000,681712275,2770,2770,2770,2770,0
|
|
20240613,173900,681712275,2770,2770,2770,2770,0
|
|
20240613,173800,681712275,2770,2770,2770,2770,0
|
|
20240613,173700,681712275,2770,2770,2770,2770,0
|
|
20240613,173600,681712275,2770,2770,2770,2770,0
|
|
20240613,173500,681712275,2770,2770,2770,2770,0
|
|
20240613,173400,681712275,2770,2770,2770,2770,0
|
|
20240613,173300,681712275,2770,2770,2770,2770,0
|
|
20240613,173200,681712275,2770,2770,2770,2770,0
|
|
20240613,173100,681712275,2770,2770,2770,2770,0
|
|
20240613,173000,681712275,2770,2770,2770,2770,0
|
|
20240613,172900,681712275,2770,2770,2770,2770,7563
|
|
20240613,172800,681712275,2770,2770,2770,2770,0
|
|
20240613,172700,681712275,2770,2770,2770,2770,0
|
|
20240613,172600,681712275,2770,2770,2770,2770,0
|
|
20240613,172500,681712275,2770,2770,2770,2770,0
|
|
20240613,172400,681712275,2770,2770,2770,2770,0
|
|
20240613,172300,681712275,2770,2770,2770,2770,0
|
|
20240613,172200,681712275,2770,2770,2770,2770,0
|
|
20240613,172100,681712275,2770,2770,2770,2770,0
|
|
20240613,172000,681712275,2770,2770,2770,2770,0
|
|
20240613,171900,681712275,2770,2770,2770,2770,0
|
|
20240613,171800,681712275,2770,2770,2770,2770,0
|
|
20240613,171700,681712275,2770,2770,2770,2770,0
|
|
20240613,171600,681712275,2770,2770,2770,2770,0
|
|
20240613,171500,681712275,2770,2770,2770,2770,0
|
|
20240613,171400,681712275,2770,2770,2770,2770,0
|
|
20240613,171300,681712275,2770,2770,2770,2770,0
|
|
20240613,171200,681712275,2770,2770,2770,2770,0
|
|
20240613,171100,681712275,2770,2770,2770,2770,0
|
|
20240613,171000,681712275,2770,2770,2770,2770,0
|
|
20240613,170900,681712275,2770,2770,2770,2770,0
|
|
20240613,170800,681712275,2770,2770,2770,2770,0
|
|
20240613,170700,681712275,2770,2770,2770,2770,0
|
|
20240613,170600,681712275,2770,2770,2770,2770,0
|
|
20240613,170500,681712275,2770,2770,2770,2770,0
|
|
20240613,170400,681712275,2770,2770,2770,2770,0
|
|
20240613,170300,681712275,2770,2770,2770,2770,0
|
|
20240613,170200,681712275,2770,2770,2770,2770,0
|
|
20240613,170100,681712275,2770,2770,2770,2770,0
|
|
20240613,170000,681712275,2770,2770,2770,2770,0
|
|
20240613,165900,681712275,2770,2770,2770,2770,7563
|
|
20240613,165800,681712275,2770,2770,2770,2770,0
|
|
20240613,165700,681712275,2770,2770,2770,2770,0
|
|
20240613,165600,681712275,2770,2770,2770,2770,0
|
|
20240613,165500,681712275,2770,2770,2770,2770,0
|
|
20240613,165400,681712275,2770,2770,2770,2770,0
|
|
20240613,165300,681712275,2770,2770,2770,2770,0
|
|
20240613,165200,681712275,2770,2770,2770,2770,0
|
|
20240613,165100,681712275,2770,2770,2770,2770,0
|
|
20240613,165000,681712275,2770,2770,2770,2770,0
|
|
20240613,164900,681712275,2770,2770,2770,2770,0
|
|
20240613,164800,681712275,2770,2770,2770,2770,0
|
|
20240613,164700,681712275,2770,2770,2770,2770,0
|
|
20240613,164600,681712275,2770,2770,2770,2770,0
|
|
20240613,164500,681712275,2770,2770,2770,2770,0
|
|
20240613,164400,681712275,2770,2770,2770,2770,0
|
|
20240613,164300,681712275,2770,2770,2770,2770,0
|
|
20240613,164200,681712275,2770,2770,2770,2770,0
|
|
20240613,164100,681712275,2770,2770,2770,2770,0
|
|
20240613,164000,681712275,2770,2770,2770,2770,0
|
|
20240613,163900,681712275,2770,2770,2770,2770,0
|
|
20240613,163800,681712275,2770,2770,2770,2770,0
|
|
20240613,163700,681712275,2770,2770,2770,2770,0
|
|
20240613,163600,681712275,2770,2770,2770,2770,0
|
|
20240613,163500,681712275,2770,2770,2770,2770,0
|
|
20240613,163400,681712275,2770,2770,2770,2770,0
|
|
20240613,163300,681712275,2770,2770,2770,2770,0
|
|
20240613,163200,681712275,2770,2770,2770,2770,0
|
|
20240613,163100,681712275,2770,2770,2770,2770,0
|
|
20240613,163000,681712275,2770,2770,2770,2770,0
|
|
20240613,162900,681712275,2770,2770,2770,2770,7563
|
|
20240613,162800,681712275,2770,2770,2770,2770,0
|
|
20240613,162700,681712275,2770,2770,2770,2770,0
|
|
20240613,162600,681712275,2770,2770,2770,2770,0
|
|
20240613,162500,681712275,2770,2770,2770,2770,0
|
|
20240613,162400,681712275,2770,2770,2770,2770,0
|
|
20240613,162300,681712275,2770,2770,2770,2770,0
|
|
20240613,162200,681712275,2770,2770,2770,2770,0
|
|
20240613,162100,681712275,2770,2770,2770,2770,0
|
|
20240613,162000,681712275,2770,2770,2770,2770,0
|
|
20240613,161900,681712275,2770,2770,2770,2770,0
|
|
20240613,161800,681712275,2770,2770,2770,2770,0
|
|
20240613,161700,681712275,2770,2770,2770,2770,0
|
|
20240613,161600,681712275,2770,2770,2770,2770,0
|
|
20240613,161500,681712275,2770,2770,2770,2770,0
|
|
20240613,161400,681712275,2770,2770,2770,2770,0
|
|
20240613,161300,681712275,2770,2770,2770,2770,0
|
|
20240613,161200,681712275,2770,2770,2770,2770,0
|
|
20240613,161100,681712275,2770,2770,2770,2770,0
|
|
20240613,161000,681712275,2770,2770,2770,2770,0
|
|
20240613,160900,681712275,2770,2770,2770,2770,0
|
|
20240613,160800,681712275,2770,2770,2770,2770,0
|
|
20240613,160700,681712275,2770,2770,2770,2770,0
|
|
20240613,160600,681712275,2770,2770,2770,2770,0
|
|
20240613,160500,681712275,2770,2770,2770,2770,0
|
|
20240613,160400,681712275,2770,2770,2770,2770,0
|
|
20240613,160300,681712275,2770,2770,2770,2770,0
|
|
20240613,160200,681712275,2770,2770,2770,2770,0
|
|
20240613,160100,681712275,2770,2770,2770,2770,0
|
|
20240613,160000,681712275,2770,2770,2770,2770,0
|
|
20240613,155900,681712275,2770,2770,2770,2770,7563
|
|
20240613,155800,681712275,2770,2770,2770,2770,0
|
|
20240613,155700,681712275,2770,2770,2770,2770,0
|
|
20240613,155600,681712275,2770,2770,2770,2770,0
|
|
20240613,155500,681712275,2770,2770,2770,2770,0
|
|
20240613,155400,681712275,2770,2770,2770,2770,0
|
|
20240613,155300,681712275,2770,2770,2770,2770,0
|
|
20240613,155200,681712275,2770,2770,2770,2770,0
|
|
20240613,155100,681712275,2770,2770,2770,2770,0
|
|
20240613,155000,681712275,2770,2770,2770,2770,0
|
|
20240613,154900,681712275,2770,2770,2770,2770,0
|
|
20240613,154800,681712275,2770,2770,2770,2770,0
|
|
20240613,154700,681712275,2770,2770,2770,2770,0
|
|
20240613,154600,681712275,2770,2770,2770,2770,0
|
|
20240613,154500,681712275,2770,2770,2770,2770,0
|
|
20240613,154400,681712275,2770,2770,2770,2770,0
|
|
20240613,154300,681712275,2770,2770,2770,2770,0
|
|
20240613,154200,681712275,2770,2770,2770,2770,0
|
|
20240613,154100,681712275,2770,2770,2770,2770,0
|
|
20240613,154000,681712275,2770,2770,2770,2770,0
|
|
20240613,153900,681712275,2770,2770,2770,2770,0
|
|
20240613,153800,681712275,2770,2770,2770,2770,0
|
|
20240613,153700,681712275,2770,2770,2770,2770,0
|
|
20240613,153600,681712275,2770,2770,2770,2770,0
|
|
20240613,153500,681712275,2770,2770,2770,2770,0
|
|
20240613,153400,681712275,2770,2770,2770,2770,0
|
|
20240613,153300,681712275,2770,2770,2770,2770,0
|
|
20240613,153200,681712275,2770,2770,2770,2770,0
|
|
20240613,153100,681712275,2770,2770,2770,2770,0
|
|
20240613,153000,681712275,2770,2770,2770,2770,7563
|
|
20240613,152900,660762765,2790,2790,2790,2790,0
|
|
20240613,152800,660762765,2790,2790,2790,2790,0
|
|
20240613,152700,660762765,2790,2790,2790,2790,0
|
|
20240613,152600,660762765,2790,2790,2790,2790,0
|
|
20240613,152500,660762765,2790,2790,2790,2790,0
|
|
20240613,152400,660762765,2790,2790,2790,2790,0
|
|
20240613,152300,660762765,2790,2790,2790,2790,0
|
|
20240613,152200,660762765,2790,2790,2790,2790,0
|
|
20240613,152100,660762765,2790,2790,2790,2790,0
|
|
20240613,152000,660762765,2790,2790,2790,2790,0
|
|
20240613,151900,660762765,2790,2780,2790,2780,1981
|
|
20240613,151800,655255010,2775,2770,2775,2760,1770
|
|
20240613,151700,650346655,2770,2770,2770,2770,10
|
|
20240613,151600,650318955,2770,2765,2770,2765,150
|
|
20240613,151500,649904005,2770,2770,2770,2770,0
|
|
20240613,151400,649904005,2770,2765,2770,2765,552
|
|
20240613,151300,648376140,2755,2765,2765,2755,1522
|
|
20240613,151200,644181420,2760,2760,2760,2760,72
|
|
20240613,151100,643982700,2760,2760,2760,2760,100
|
|
20240613,151000,643706700,2760,2760,2760,2760,537
|
|
20240613,150900,642224580,2750,2750,2750,2750,0
|
|
20240613,150800,642224580,2750,2750,2750,2750,11
|
|
20240613,150700,642194330,2760,2760,2760,2760,0
|
|
20240613,150600,642194330,2760,2760,2760,2760,986
|
|
20240613,150500,639472970,2760,2760,2760,2760,10
|
|
20240613,150400,639445370,2760,2760,2760,2760,0
|
|
20240613,150300,639445370,2760,2745,2760,2745,457
|
|
20240613,150200,638189785,2755,2755,2755,2755,3
|
|
20240613,150100,638181520,2750,2750,2750,2750,97
|
|
20240613,150000,637914770,2745,2745,2745,2745,0
|
|
20240613,145900,637914770,2745,2745,2745,2745,0
|
|
20240613,145800,637914770,2745,2750,2750,2745,906
|
|
20240613,145700,635425060,2760,2760,2760,2760,849
|
|
20240613,145600,633081820,2760,2760,2760,2760,180
|
|
20240613,145500,632585020,2760,2765,2765,2760,15
|
|
20240613,145400,632543560,2765,2765,2765,2765,1000
|
|
20240613,145300,629778560,2760,2760,2760,2760,126
|
|
20240613,145200,629430800,2765,2760,2765,2760,531
|
|
20240613,145100,627965200,2770,2770,2770,2770,3
|
|
20240613,145000,627956890,2770,2765,2770,2760,865
|
|
20240613,144900,625560920,2760,2750,2760,2750,3847
|
|
20240613,144800,614972345,2750,2745,2750,2745,3
|
|
20240613,144700,614964105,2750,2750,2750,2750,5
|
|
20240613,144600,614950355,2750,2745,2750,2740,995
|
|
20240613,144500,612219065,2745,2740,2745,2740,7
|
|
20240613,144400,612199880,2745,2745,2745,2745,12
|
|
20240613,144300,612166940,2750,2730,2750,2730,2341
|
|
20240613,144200,605773405,2730,2730,2730,2730,1325
|
|
20240613,144100,602156155,2730,2735,2735,2730,159
|
|
20240613,144000,601721380,2735,2725,2735,2725,4057
|
|
20240613,143900,590635750,2720,2725,2725,2720,2261
|
|
20240613,143800,584475770,2720,2720,2720,2720,0
|
|
20240613,143700,584475770,2720,2720,2720,2720,0
|
|
20240613,143600,584475770,2720,2715,2720,2715,389
|
|
20240613,143500,583417770,2710,2710,2710,2710,336
|
|
20240613,143400,582507210,2705,2705,2705,2705,0
|
|
20240613,143300,582507210,2705,2705,2705,2705,0
|
|
20240613,143200,582507210,2705,2705,2705,2705,0
|
|
20240613,143100,582507210,2705,2705,2705,2705,446
|
|
20240613,143000,581300780,2715,2715,2715,2715,0
|
|
20240613,142900,581300780,2715,2715,2715,2715,14
|
|
20240613,142800,581262770,2705,2705,2705,2705,0
|
|
20240613,142700,581262770,2705,2705,2705,2705,0
|
|
20240613,142600,581262770,2705,2705,2705,2705,0
|
|
20240613,142500,581262770,2705,2705,2705,2705,50
|
|
20240613,142400,581127520,2715,2705,2715,2700,2400
|
|
20240613,142300,574630250,2705,2705,2705,2705,0
|
|
20240613,142200,574630250,2705,2705,2705,2705,3000
|
|
20240613,142100,566515250,2700,2700,2700,2700,0
|
|
20240613,142000,566515250,2700,2700,2700,2700,0
|
|
20240613,141900,566515250,2700,2700,2700,2700,600
|
|
20240613,141800,564895250,2720,2720,2720,2720,0
|
|
20240613,141700,564895250,2720,2700,2720,2700,1100
|
|
20240613,141600,561905305,2695,2700,2715,2690,1924
|
|
20240613,141500,556696270,2700,2700,2700,2700,2
|
|
20240613,141400,556690870,2700,2695,2700,2695,3529
|
|
20240613,141300,547178895,2695,2695,2695,2695,20
|
|
20240613,141200,547124995,2695,2695,2695,2695,1
|
|
20240613,141100,547122300,2690,2690,2690,2690,0
|
|
20240613,141000,547122300,2690,2690,2690,2690,477
|
|
20240613,140900,545839170,2690,2690,2690,2690,0
|
|
20240613,140800,545839170,2690,2690,2690,2690,128
|
|
20240613,140700,545494850,2690,2690,2690,2690,300
|
|
20240613,140600,544687850,2685,2685,2685,2685,0
|
|
20240613,140500,544687850,2685,2690,2690,2685,39
|
|
20240613,140400,544583090,2690,2685,2690,2685,103
|
|
20240613,140300,544306025,2690,2690,2690,2690,10
|
|
20240613,140200,544279125,2690,2690,2690,2690,0
|
|
20240613,140100,544279125,2690,2690,2690,2690,0
|
|
20240613,140000,544279125,2690,2675,2690,2670,203
|
|
20240613,135900,543736910,2690,2690,2690,2690,113
|
|
20240613,135800,543432940,2695,2690,2695,2690,157
|
|
20240613,135700,543010595,2695,2695,2695,2695,0
|
|
20240613,135600,543010595,2695,2680,2695,2680,100
|
|
20240613,135500,542742215,2685,2685,2685,2680,416
|
|
20240613,135400,541627005,2685,2680,2685,2680,59
|
|
20240613,135300,541468660,2690,2680,2695,2680,1019
|
|
20240613,135200,538737465,2680,2675,2680,2675,36
|
|
20240613,135100,538641000,2680,2685,2685,2670,10020
|
|
20240613,135000,511857695,2680,2680,2680,2680,0
|
|
20240613,134900,511857695,2680,2680,2680,2680,0
|
|
20240613,134800,511857695,2680,2700,2700,2680,5000
|
|
20240613,134700,498436805,2705,2705,2705,2705,100
|
|
20240613,134600,498166305,2705,2705,2705,2705,20
|
|
20240613,134500,498112205,2705,2705,2705,2705,1
|
|
20240613,134400,498109500,2695,2695,2695,2695,0
|
|
20240613,134300,498109500,2695,2695,2695,2695,1797
|
|
20240613,134200,493266585,2695,2695,2695,2695,0
|
|
20240613,134100,493266585,2695,2695,2695,2695,0
|
|
20240613,134000,493266585,2695,2695,2695,2695,0
|
|
20240613,133900,493266585,2695,2695,2695,2695,0
|
|
20240613,133800,493266585,2695,2695,2695,2695,0
|
|
20240613,133700,493266585,2695,2695,2695,2695,0
|
|
20240613,133600,493266585,2695,2695,2695,2695,0
|
|
20240613,133500,493266585,2695,2695,2695,2695,0
|
|
20240613,133400,493266585,2695,2695,2695,2695,0
|
|
20240613,133300,493266585,2695,2700,2700,2695,607
|
|
20240613,133200,491630185,2705,2705,2705,2705,1
|
|
20240613,133100,491627480,2705,2700,2705,2700,102
|
|
20240613,133000,491352070,2700,2700,2700,2700,30
|
|
20240613,132900,491271070,2705,2705,2705,2705,0
|
|
20240613,132800,491271070,2705,2705,2705,2705,68
|
|
20240613,132700,491087130,2700,2700,2700,2700,0
|
|
20240613,132600,491087130,2700,2700,2700,2700,0
|
|
20240613,132500,491087130,2700,2700,2700,2700,500
|
|
20240613,132400,489737130,2705,2705,2705,2705,0
|
|
20240613,132300,489737130,2705,2705,2705,2705,3
|
|
20240613,132200,489729015,2700,2705,2705,2700,9091
|
|
20240613,132100,465175615,2705,2705,2705,2705,0
|
|
20240613,132000,465175615,2705,2705,2705,2705,160
|
|
20240613,131900,464742815,2700,2700,2700,2700,1500
|
|
20240613,131800,460692815,2705,2705,2705,2705,200
|
|
20240613,131700,460151815,2705,2705,2705,2705,100
|
|
20240613,131600,459881315,2705,2705,2705,2705,2253
|
|
20240613,131500,453786950,2710,2710,2710,2710,294
|
|
20240613,131400,452990210,2715,2715,2715,2715,81
|
|
20240613,131300,452770295,2715,2715,2715,2715,0
|
|
20240613,131200,452770295,2715,2715,2715,2715,0
|
|
20240613,131100,452770295,2715,2715,2715,2715,0
|
|
20240613,131000,452770295,2715,2715,2715,2715,0
|
|
20240613,130900,452770295,2715,2715,2715,2715,5
|
|
20240613,130800,452756720,2720,2720,2720,2720,0
|
|
20240613,130700,452756720,2720,2720,2720,2720,20
|
|
20240613,130600,452702320,2720,2720,2720,2720,0
|
|
20240613,130500,452702320,2720,2720,2720,2720,0
|
|
20240613,130400,452702320,2720,2720,2720,2720,140
|
|
20240613,130300,452321520,2715,2720,2720,2715,99
|
|
20240613,130200,452052685,2715,2715,2715,2715,0
|
|
20240613,130100,452052685,2715,2715,2715,2715,0
|
|
20240613,130000,452052685,2715,2715,2715,2715,0
|
|
20240613,125900,452052685,2715,2715,2715,2715,0
|
|
20240613,125800,452052685,2715,2715,2715,2715,3
|
|
20240613,125700,452044540,2710,2710,2710,2710,0
|
|
20240613,125600,452044540,2710,2710,2710,2710,111
|
|
20240613,125500,451743730,2710,2710,2710,2710,251
|
|
20240613,125400,451063520,2710,2710,2710,2710,3
|
|
20240613,125300,451055390,2715,2715,2715,2715,190
|
|
20240613,125200,450539540,2725,2725,2725,2725,0
|
|
20240613,125100,450539540,2725,2725,2725,2725,0
|
|
20240613,125000,450539540,2725,2725,2725,2725,0
|
|
20240613,124900,450539540,2725,2725,2725,2725,0
|
|
20240613,124800,450539540,2725,2725,2725,2725,0
|
|
20240613,124700,450539540,2725,2725,2725,2725,0
|
|
20240613,124600,450539540,2725,2720,2725,2720,3296
|
|
20240613,124500,441564610,2725,2725,2725,2725,0
|
|
20240613,124400,441564610,2725,2725,2725,2725,0
|
|
20240613,124300,441564610,2725,2725,2725,2725,5
|
|
20240613,124200,441550985,2725,2725,2725,2725,5
|
|
20240613,124100,441537360,2720,2720,2720,2720,0
|
|
20240613,124000,441537360,2720,2720,2720,2715,358
|
|
20240613,123900,440563605,2715,2720,2720,2715,2
|
|
20240613,123800,440558170,2715,2715,2715,2715,0
|
|
20240613,123700,440558170,2715,2715,2715,2715,88
|
|
20240613,123600,440319250,2720,2730,2730,2720,276
|
|
20240613,123500,439567890,2725,2735,2735,2725,6
|
|
20240613,123400,439551520,2755,2755,2755,2755,0
|
|
20240613,123300,439551520,2755,2755,2755,2755,0
|
|
20240613,123200,439551520,2755,2755,2755,2755,0
|
|
20240613,123100,439551520,2755,2755,2755,2755,0
|
|
20240613,123000,439551520,2755,2755,2755,2755,0
|
|
20240613,122900,439551520,2755,2755,2755,2755,0
|
|
20240613,122800,439551520,2755,2740,2755,2740,4
|
|
20240613,122700,439540530,2725,2725,2725,2725,127
|
|
20240613,122600,439194455,2735,2735,2735,2735,0
|
|
20240613,122500,439194455,2735,2735,2735,2735,0
|
|
20240613,122400,439194455,2735,2735,2735,2735,0
|
|
20240613,122300,439194455,2735,2730,2750,2710,3097
|
|
20240613,122200,430760940,2745,2745,2745,2745,0
|
|
20240613,122100,430760940,2745,2730,2745,2730,15
|
|
20240613,122000,430719810,2745,2745,2745,2745,0
|
|
20240613,121900,430719810,2745,2745,2745,2745,2
|
|
20240613,121800,430714320,2745,2745,2745,2745,50
|
|
20240613,121700,430577070,2745,2745,2745,2745,0
|
|
20240613,121600,430577070,2745,2745,2745,2745,0
|
|
20240613,121500,430577070,2745,2745,2745,2745,1
|
|
20240613,121400,430574325,2745,2745,2745,2745,0
|
|
20240613,121300,430574325,2745,2745,2745,2745,2
|
|
20240613,121200,430568835,2740,2740,2740,2740,0
|
|
20240613,121100,430568835,2740,2740,2740,2740,1
|
|
20240613,121000,430566095,2735,2735,2735,2735,0
|
|
20240613,120900,430566095,2735,2735,2735,2735,329
|
|
20240613,120800,429666280,2735,2735,2735,2735,0
|
|
20240613,120700,429666280,2735,2735,2735,2735,0
|
|
20240613,120600,429666280,2735,2735,2735,2735,0
|
|
20240613,120500,429666280,2735,2735,2735,2735,2
|
|
20240613,120400,429660810,2730,2730,2730,2730,0
|
|
20240613,120300,429660810,2730,2730,2730,2730,0
|
|
20240613,120200,429660810,2730,2730,2730,2730,0
|
|
20240613,120100,429660810,2730,2730,2730,2730,0
|
|
20240613,120000,429660810,2730,2730,2730,2730,44
|
|
20240613,115900,429540690,2750,2750,2750,2750,5
|
|
20240613,115800,429526940,2745,2745,2745,2745,0
|
|
20240613,115700,429526940,2745,2740,2745,2740,550
|
|
20240613,115600,428017200,2745,2745,2745,2745,30
|
|
20240613,115500,427934850,2745,2740,2745,2740,150
|
|
20240613,115400,427523600,2735,2735,2735,2735,0
|
|
20240613,115300,427523600,2735,2735,2735,2735,6
|
|
20240613,115200,427507190,2730,2730,2730,2730,0
|
|
20240613,115100,427507190,2730,2730,2730,2730,0
|
|
20240613,115000,427507190,2730,2730,2730,2730,0
|
|
20240613,114900,427507190,2730,2730,2730,2730,0
|
|
20240613,114800,427507190,2730,2730,2730,2730,0
|
|
20240613,114700,427507190,2730,2730,2730,2730,0
|
|
20240613,114600,427507190,2730,2730,2730,2730,707
|
|
20240613,114500,425577080,2725,2725,2725,2725,0
|
|
20240613,114400,425577080,2725,2725,2725,2725,0
|
|
20240613,114300,425577080,2725,2725,2725,2725,0
|
|
20240613,114200,425577080,2725,2725,2725,2725,0
|
|
20240613,114100,425577080,2725,2725,2725,2725,200
|
|
20240613,114000,425032080,2725,2725,2725,2725,0
|
|
20240613,113900,425032080,2725,2725,2725,2725,0
|
|
20240613,113800,425032080,2725,2725,2725,2725,203
|
|
20240613,113700,424478905,2725,2725,2725,2725,0
|
|
20240613,113600,424478905,2725,2730,2730,2725,2140
|
|
20240613,113500,418647095,2735,2735,2735,2735,9
|
|
20240613,113400,418622480,2735,2735,2735,2735,0
|
|
20240613,113300,418622480,2735,2735,2735,2735,0
|
|
20240613,113200,418622480,2735,2735,2735,2735,286
|
|
20240613,113100,417840270,2745,2745,2745,2745,0
|
|
20240613,113000,417840270,2745,2745,2745,2745,975
|
|
20240613,112900,415163895,2760,2760,2760,2760,0
|
|
20240613,112800,415163895,2760,2760,2760,2760,150
|
|
20240613,112700,414749895,2760,2755,2760,2755,11
|
|
20240613,112600,414719545,2750,2750,2750,2750,0
|
|
20240613,112500,414719545,2750,2740,2750,2740,4443
|
|
20240613,112400,402533090,2740,2740,2740,2740,0
|
|
20240613,112300,402533090,2740,2740,2740,2740,0
|
|
20240613,112200,402533090,2740,2735,2740,2735,6
|
|
20240613,112100,402516655,2740,2740,2740,2740,10
|
|
20240613,112000,402489255,2740,2740,2740,2740,1204
|
|
20240613,111900,399190295,2735,2735,2735,2730,87
|
|
20240613,111800,398952775,2730,2730,2730,2730,0
|
|
20240613,111700,398952775,2730,2725,2730,2725,1834
|
|
20240613,111600,393953370,2725,2725,2725,2725,10
|
|
20240613,111500,393926120,2720,2720,2720,2720,300
|
|
20240613,111400,393110120,2720,2720,2720,2720,0
|
|
20240613,111300,393110120,2720,2720,2720,2720,0
|
|
20240613,111200,393110120,2720,2720,2720,2720,0
|
|
20240613,111100,393110120,2720,2720,2720,2720,700
|
|
20240613,111000,391206120,2725,2725,2725,2725,230
|
|
20240613,110900,390579370,2725,2725,2725,2725,206
|
|
20240613,110800,390018020,2720,2720,2720,2720,0
|
|
20240613,110700,390018020,2720,2720,2720,2720,0
|
|
20240613,110600,390018020,2720,2720,2720,2720,0
|
|
20240613,110500,390018020,2720,2720,2720,2720,0
|
|
20240613,110400,390018020,2720,2720,2720,2720,0
|
|
20240613,110300,390018020,2720,2720,2720,2720,0
|
|
20240613,110200,390018020,2720,2720,2720,2720,0
|
|
20240613,110100,390018020,2720,2720,2720,2720,0
|
|
20240613,110000,390018020,2720,2720,2720,2720,8
|
|
20240613,105900,389996260,2715,2715,2715,2715,0
|
|
20240613,105800,389996260,2715,2715,2715,2715,0
|
|
20240613,105700,389996260,2715,2715,2715,2715,0
|
|
20240613,105600,389996260,2715,2710,2715,2710,22
|
|
20240613,105500,389936630,2700,2700,2700,2700,0
|
|
20240613,105400,389936630,2700,2700,2700,2700,0
|
|
20240613,105300,389936630,2700,2700,2700,2700,0
|
|
20240613,105200,389936630,2700,2700,2700,2700,0
|
|
20240613,105100,389936630,2700,2710,2710,2700,750
|
|
20240613,105000,387911230,2725,2715,2725,2715,138
|
|
20240613,104900,387535545,2700,2700,2700,2700,150
|
|
20240613,104800,387130545,2700,2700,2700,2700,0
|
|
20240613,104700,387130545,2700,2700,2700,2700,10
|
|
20240613,104600,387103545,2715,2715,2715,2715,1
|
|
20240613,104500,387100830,2700,2700,2700,2700,0
|
|
20240613,104400,387100830,2700,2700,2700,2700,12
|
|
20240613,104300,387068430,2695,2695,2695,2695,0
|
|
20240613,104200,387068430,2695,2720,2720,2695,4030
|
|
20240613,104100,376176520,2720,2720,2720,2720,0
|
|
20240613,104000,376176520,2720,2720,2725,2720,120
|
|
20240613,103900,375850020,2720,2720,2720,2720,2
|
|
20240613,103800,375844580,2715,2715,2715,2715,0
|
|
20240613,103700,375844580,2715,2720,2720,2715,432
|
|
20240613,103600,374671045,2720,2720,2720,2720,0
|
|
20240613,103500,374671045,2720,2720,2720,2720,0
|
|
20240613,103400,374671045,2720,2720,2720,2720,100
|
|
20240613,103300,374399045,2720,2720,2720,2720,0
|
|
20240613,103200,374399045,2720,2720,2720,2720,2
|
|
20240613,103100,374393605,2720,2715,2720,2700,702
|
|
20240613,103000,372497650,2715,2715,2715,2715,4461
|
|
20240613,102900,360386035,2710,2710,2710,2710,1351
|
|
20240613,102800,356724825,2710,2710,2710,2710,1
|
|
20240613,102700,356722115,2710,2710,2710,2710,0
|
|
20240613,102600,356722115,2710,2710,2710,2710,1050
|
|
20240613,102500,353876615,2710,2710,2710,2710,900
|
|
20240613,102400,351437615,2710,2710,2710,2710,50
|
|
20240613,102300,351302115,2705,2705,2705,2705,597
|
|
20240613,102200,349687230,2700,2695,2700,2695,510
|
|
20240613,102100,348310280,2695,2695,2695,2695,95
|
|
20240613,102000,348054255,2700,2685,2700,2680,4050
|
|
20240613,101900,337199265,2690,2690,2690,2690,0
|
|
20240613,101800,337199265,2690,2700,2700,2680,34408
|
|
20240613,101700,244933440,2700,2710,2710,2700,10000
|
|
20240613,101600,217917440,2720,2720,2720,2720,20
|
|
20240613,101500,217863040,2705,2745,2745,2700,14143
|
|
20240613,101400,179647670,2745,2745,2745,2745,0
|
|
20240613,101300,179647670,2745,2745,2745,2745,0
|
|
20240613,101200,179647670,2745,2745,2745,2745,0
|
|
20240613,101100,179647670,2745,2745,2745,2745,10
|
|
20240613,101000,179620220,2745,2755,2755,2745,2980
|
|
20240613,100900,171439530,2755,2755,2755,2755,0
|
|
20240613,100800,171439530,2755,2755,2755,2755,0
|
|
20240613,100700,171439530,2755,2740,2755,2740,7028
|
|
20240613,100600,152129185,2745,2740,2745,2740,1036
|
|
20240613,100500,149285425,2745,2745,2745,2745,0
|
|
20240613,100400,149285425,2745,2745,2745,2745,0
|
|
20240613,100300,149285425,2745,2720,2745,2720,1016
|
|
20240613,100200,146501165,2730,2730,2730,2730,333
|
|
20240613,100100,145592075,2725,2725,2730,2725,512
|
|
20240613,100000,144194325,2725,2720,2725,2715,197
|
|
20240613,095900,143658485,2720,2705,2720,2705,93
|
|
20240613,095800,143406290,2720,2720,2720,2720,300
|
|
20240613,095700,142590290,2720,2720,2720,2720,53
|
|
20240613,095600,142446130,2720,2700,2720,2700,1103
|
|
20240613,095500,139467865,2695,2680,2695,2680,1517
|
|
20240613,095400,135395615,2700,2690,2700,2670,4848
|
|
20240613,095300,122406355,2700,2695,2700,2695,907
|
|
20240613,095200,119958840,2690,2695,2700,2690,658
|
|
20240613,095100,118187630,2690,2690,2690,2690,359
|
|
20240613,095000,117221920,2695,2695,2695,2695,165
|
|
20240613,094900,116777245,2710,2710,2710,2700,205
|
|
20240613,094800,116223685,2715,2715,2715,2715,1
|
|
20240613,094700,116220970,2715,2715,2715,2710,25
|
|
20240613,094600,116153100,2720,2700,2720,2700,94
|
|
20240613,094500,115899000,2700,2720,2720,2700,7
|
|
20240613,094400,115880020,2720,2720,2725,2715,51
|
|
20240613,094300,115741305,2720,2750,2750,2695,23563
|
|
20240613,094200,51868195,2755,2755,2755,2755,8
|
|
20240613,094100,51846155,2755,2755,2755,2755,108
|
|
20240613,094000,51548615,2760,2760,2760,2760,44
|
|
20240613,093900,51427175,2765,2765,2765,2765,3
|
|
20240613,093800,51418880,2765,2765,2765,2765,4
|
|
20240613,093700,51407820,2770,2780,2780,2760,65
|
|
20240613,093600,51228130,2780,2780,2780,2780,10
|
|
20240613,093500,51200330,2780,2765,2780,2765,5
|
|
20240613,093400,51186480,2765,2765,2765,2765,0
|
|
20240613,093300,51186480,2765,2765,2765,2765,0
|
|
20240613,093200,51186480,2765,2765,2765,2765,14
|
|
20240613,093100,51147770,2765,2765,2765,2765,1
|
|
20240613,093000,51145005,2775,2775,2775,2775,0
|
|
20240613,092900,51145005,2775,2755,2775,2750,1662
|
|
20240613,092800,46572310,2760,2760,2760,2760,363
|
|
20240613,092700,45570430,2760,2760,2760,2760,764
|
|
20240613,092600,43461790,2765,2770,2770,2765,1016
|
|
20240613,092500,40652500,2770,2795,2795,2770,3427
|
|
20240613,092400,31142530,2800,2800,2800,2800,0
|
|
20240613,092300,31142530,2800,2800,2800,2800,0
|
|
20240613,092200,31142530,2800,2800,2800,2800,0
|
|
20240613,092100,31142530,2800,2800,2800,2800,100
|
|
20240613,092000,30862530,2800,2800,2800,2800,100
|
|
20240613,091900,30582530,2800,2825,2825,2800,1535
|
|
20240613,091800,26282030,2825,2825,2825,2825,0
|
|
20240613,091700,26282030,2825,2825,2825,2825,0
|
|
20240613,091600,26282030,2825,2805,2825,2800,413
|
|
20240613,091500,25116370,2805,2805,2805,2805,0
|
|
20240613,091400,25116370,2805,2805,2805,2805,2
|
|
20240613,091300,25110760,2790,2790,2790,2790,50
|
|
20240613,091200,24971260,2790,2790,2790,2790,1767
|
|
20240613,091100,20041330,2795,2795,2795,2795,0
|
|
20240613,091000,20041330,2795,2790,2830,2755,201
|
|
20240613,090900,19479825,2800,2770,2800,2770,200
|
|
20240613,090800,18925570,2745,2770,2770,2745,500
|
|
20240613,090700,17546215,2775,2775,2775,2775,2000
|
|
20240613,090600,11996215,2770,2770,2770,2770,0
|
|
20240613,090500,11996215,2770,2770,2770,2770,0
|
|
20240613,090400,11996215,2770,2775,2775,2770,2000
|
|
20240613,090300,6455965,2795,2775,2795,2770,294
|
|
20240613,090200,5638390,2780,2780,2780,2780,2001
|
|
20240613,090100,75610,2800,2800,2800,2800,0
|
|
20240613,090000,75610,2800,2805,2805,2800,27
|