657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,195400,323487350,2845,2845,2845,2845,7969
|
|
20240614,195300,323487350,2845,2845,2845,2845,0
|
|
20240614,195200,323487350,2845,2845,2845,2845,0
|
|
20240614,195100,323487350,2845,2845,2845,2845,0
|
|
20240614,195000,323487350,2845,2845,2845,2845,0
|
|
20240614,194900,323487350,2845,2845,2845,2845,0
|
|
20240614,194800,323487350,2845,2845,2845,2845,0
|
|
20240614,194700,323487350,2845,2845,2845,2845,0
|
|
20240614,194600,323487350,2845,2845,2845,2845,0
|
|
20240614,194500,323487350,2845,2845,2845,2845,0
|
|
20240614,194400,323487350,2845,2845,2845,2845,0
|
|
20240614,194300,323487350,2845,2845,2845,2845,0
|
|
20240614,194200,323487350,2845,2845,2845,2845,0
|
|
20240614,194100,323487350,2845,2845,2845,2845,0
|
|
20240614,194000,323487350,2845,2845,2845,2845,0
|
|
20240614,193900,323487350,2845,2845,2845,2845,0
|
|
20240614,193800,323487350,2845,2845,2845,2845,0
|
|
20240614,193700,323487350,2845,2845,2845,2845,0
|
|
20240614,193600,323487350,2845,2845,2845,2845,0
|
|
20240614,193500,323487350,2845,2845,2845,2845,0
|
|
20240614,193400,323487350,2845,2845,2845,2845,0
|
|
20240614,193300,323487350,2845,2845,2845,2845,0
|
|
20240614,193200,323487350,2845,2845,2845,2845,0
|
|
20240614,193100,323487350,2845,2845,2845,2845,0
|
|
20240614,193000,323487350,2845,2845,2845,2845,0
|
|
20240614,192900,323487350,2845,2845,2845,2845,0
|
|
20240614,192800,323487350,2845,2845,2845,2845,0
|
|
20240614,192700,323487350,2845,2845,2845,2845,0
|
|
20240614,192600,323487350,2845,2845,2845,2845,0
|
|
20240614,192500,323487350,2845,2845,2845,2845,0
|
|
20240614,192400,323487350,2845,2845,2845,2845,7969
|
|
20240614,192300,323487350,2845,2845,2845,2845,0
|
|
20240614,192200,323487350,2845,2845,2845,2845,0
|
|
20240614,192100,323487350,2845,2845,2845,2845,0
|
|
20240614,192000,323487350,2845,2845,2845,2845,0
|
|
20240614,191900,323487350,2845,2845,2845,2845,0
|
|
20240614,191800,323487350,2845,2845,2845,2845,0
|
|
20240614,191700,323487350,2845,2845,2845,2845,0
|
|
20240614,191600,323487350,2845,2845,2845,2845,0
|
|
20240614,191500,323487350,2845,2845,2845,2845,0
|
|
20240614,191400,323487350,2845,2845,2845,2845,0
|
|
20240614,191300,323487350,2845,2845,2845,2845,0
|
|
20240614,191200,323487350,2845,2845,2845,2845,0
|
|
20240614,191100,323487350,2845,2845,2845,2845,0
|
|
20240614,191000,323487350,2845,2845,2845,2845,0
|
|
20240614,190900,323487350,2845,2845,2845,2845,0
|
|
20240614,190800,323487350,2845,2845,2845,2845,0
|
|
20240614,190700,323487350,2845,2845,2845,2845,0
|
|
20240614,190600,323487350,2845,2845,2845,2845,0
|
|
20240614,190500,323487350,2845,2845,2845,2845,0
|
|
20240614,190400,323487350,2845,2845,2845,2845,0
|
|
20240614,190300,323487350,2845,2845,2845,2845,0
|
|
20240614,190200,323487350,2845,2845,2845,2845,0
|
|
20240614,190100,323487350,2845,2845,2845,2845,0
|
|
20240614,190000,323487350,2845,2845,2845,2845,0
|
|
20240614,185900,323487350,2845,2845,2845,2845,0
|
|
20240614,185800,323487350,2845,2845,2845,2845,0
|
|
20240614,185700,323487350,2845,2845,2845,2845,0
|
|
20240614,185600,323487350,2845,2845,2845,2845,0
|
|
20240614,185500,323487350,2845,2845,2845,2845,0
|
|
20240614,185400,323487350,2845,2845,2845,2845,7969
|
|
20240614,185300,323487350,2845,2845,2845,2845,0
|
|
20240614,185200,323487350,2845,2845,2845,2845,0
|
|
20240614,185100,323487350,2845,2845,2845,2845,0
|
|
20240614,185000,323487350,2845,2845,2845,2845,0
|
|
20240614,184900,323487350,2845,2845,2845,2845,0
|
|
20240614,184800,323487350,2845,2845,2845,2845,0
|
|
20240614,184700,323487350,2845,2845,2845,2845,0
|
|
20240614,184600,323487350,2845,2845,2845,2845,0
|
|
20240614,184500,323487350,2845,2845,2845,2845,0
|
|
20240614,184400,323487350,2845,2845,2845,2845,0
|
|
20240614,184300,323487350,2845,2845,2845,2845,0
|
|
20240614,184200,323487350,2845,2845,2845,2845,0
|
|
20240614,184100,323487350,2845,2845,2845,2845,0
|
|
20240614,184000,323487350,2845,2845,2845,2845,0
|
|
20240614,183900,323487350,2845,2845,2845,2845,0
|
|
20240614,183800,323487350,2845,2845,2845,2845,0
|
|
20240614,183700,323487350,2845,2845,2845,2845,0
|
|
20240614,183600,323487350,2845,2845,2845,2845,0
|
|
20240614,183500,323487350,2845,2845,2845,2845,0
|
|
20240614,183400,323487350,2845,2845,2845,2845,0
|
|
20240614,183300,323487350,2845,2845,2845,2845,0
|
|
20240614,183200,323487350,2845,2845,2845,2845,0
|
|
20240614,183100,323487350,2845,2845,2845,2845,0
|
|
20240614,183000,323487350,2845,2845,2845,2845,0
|
|
20240614,182900,323487350,2845,2845,2845,2845,0
|
|
20240614,182800,323487350,2845,2845,2845,2845,0
|
|
20240614,182700,323487350,2845,2845,2845,2845,0
|
|
20240614,182600,323487350,2845,2845,2845,2845,0
|
|
20240614,182500,323487350,2845,2845,2845,2845,0
|
|
20240614,182400,323487350,2845,2845,2845,2845,7969
|
|
20240614,182300,323487350,2845,2845,2845,2845,0
|
|
20240614,182200,323487350,2845,2845,2845,2845,0
|
|
20240614,182100,323487350,2845,2845,2845,2845,0
|
|
20240614,182000,323487350,2845,2845,2845,2845,0
|
|
20240614,181900,323487350,2845,2845,2845,2845,0
|
|
20240614,181800,323487350,2845,2845,2845,2845,0
|
|
20240614,181700,323487350,2845,2845,2845,2845,0
|
|
20240614,181600,323487350,2845,2845,2845,2845,0
|
|
20240614,181500,323487350,2845,2845,2845,2845,0
|
|
20240614,181400,323487350,2845,2845,2845,2845,0
|
|
20240614,181300,323487350,2845,2845,2845,2845,0
|
|
20240614,181200,323487350,2845,2845,2845,2845,0
|
|
20240614,181100,323487350,2845,2845,2845,2845,0
|
|
20240614,181000,323487350,2845,2845,2845,2845,0
|
|
20240614,180900,323487350,2845,2845,2845,2845,0
|
|
20240614,180800,323487350,2845,2845,2845,2845,0
|
|
20240614,180700,323487350,2845,2845,2845,2845,0
|
|
20240614,180600,323487350,2845,2845,2845,2845,0
|
|
20240614,180500,323487350,2845,2845,2845,2845,0
|
|
20240614,180400,323487350,2845,2845,2845,2845,0
|
|
20240614,180300,323487350,2845,2845,2845,2845,0
|
|
20240614,180200,323487350,2845,2845,2845,2845,0
|
|
20240614,180100,323487350,2845,2845,2845,2845,0
|
|
20240614,180000,323487350,2845,2845,2845,2845,0
|
|
20240614,175900,323487350,2845,2845,2845,2845,0
|
|
20240614,175800,323487350,2845,2845,2845,2845,0
|
|
20240614,175700,323487350,2845,2845,2845,2845,0
|
|
20240614,175600,323487350,2845,2845,2845,2845,0
|
|
20240614,175500,323487350,2845,2845,2845,2845,0
|
|
20240614,175400,323487350,2845,2845,2845,2845,7969
|
|
20240614,175300,323487350,2845,2845,2845,2845,0
|
|
20240614,175200,323487350,2845,2845,2845,2845,0
|
|
20240614,175100,323487350,2845,2845,2845,2845,0
|
|
20240614,175000,323487350,2845,2845,2845,2845,0
|
|
20240614,174900,323487350,2845,2845,2845,2845,0
|
|
20240614,174800,323487350,2845,2845,2845,2845,0
|
|
20240614,174700,323487350,2845,2845,2845,2845,0
|
|
20240614,174600,323487350,2845,2845,2845,2845,0
|
|
20240614,174500,323487350,2845,2845,2845,2845,0
|
|
20240614,174400,323487350,2845,2845,2845,2845,0
|
|
20240614,174300,323487350,2845,2845,2845,2845,0
|
|
20240614,174200,323487350,2845,2845,2845,2845,0
|
|
20240614,174100,323487350,2845,2845,2845,2845,0
|
|
20240614,174000,323487350,2845,2845,2845,2845,0
|
|
20240614,173900,323487350,2845,2845,2845,2845,0
|
|
20240614,173800,323487350,2845,2845,2845,2845,0
|
|
20240614,173700,323487350,2845,2845,2845,2845,0
|
|
20240614,173600,323487350,2845,2845,2845,2845,0
|
|
20240614,173500,323487350,2845,2845,2845,2845,0
|
|
20240614,173400,323487350,2845,2845,2845,2845,0
|
|
20240614,173300,323487350,2845,2845,2845,2845,0
|
|
20240614,173200,323487350,2845,2845,2845,2845,0
|
|
20240614,173100,323487350,2845,2845,2845,2845,0
|
|
20240614,173000,323487350,2845,2845,2845,2845,0
|
|
20240614,172900,323487350,2845,2845,2845,2845,0
|
|
20240614,172800,323487350,2845,2845,2845,2845,0
|
|
20240614,172700,323487350,2845,2845,2845,2845,0
|
|
20240614,172600,323487350,2845,2845,2845,2845,0
|
|
20240614,172500,323487350,2845,2845,2845,2845,0
|
|
20240614,172400,323487350,2845,2845,2845,2845,7969
|
|
20240614,172300,323487350,2845,2845,2845,2845,0
|
|
20240614,172200,323487350,2845,2845,2845,2845,0
|
|
20240614,172100,323487350,2845,2845,2845,2845,0
|
|
20240614,172000,323487350,2845,2845,2845,2845,0
|
|
20240614,171900,323487350,2845,2845,2845,2845,0
|
|
20240614,171800,323487350,2845,2845,2845,2845,0
|
|
20240614,171700,323487350,2845,2845,2845,2845,0
|
|
20240614,171600,323487350,2845,2845,2845,2845,0
|
|
20240614,171500,323487350,2845,2845,2845,2845,0
|
|
20240614,171400,323487350,2845,2845,2845,2845,0
|
|
20240614,171300,323487350,2845,2845,2845,2845,0
|
|
20240614,171200,323487350,2845,2845,2845,2845,0
|
|
20240614,171100,323487350,2845,2845,2845,2845,0
|
|
20240614,171000,323487350,2845,2845,2845,2845,0
|
|
20240614,170900,323487350,2845,2845,2845,2845,0
|
|
20240614,170800,323487350,2845,2845,2845,2845,0
|
|
20240614,170700,323487350,2845,2845,2845,2845,0
|
|
20240614,170600,323487350,2845,2845,2845,2845,0
|
|
20240614,170500,323487350,2845,2845,2845,2845,0
|
|
20240614,170400,323487350,2845,2845,2845,2845,0
|
|
20240614,170300,323487350,2845,2845,2845,2845,0
|
|
20240614,170200,323487350,2845,2845,2845,2845,0
|
|
20240614,170100,323487350,2845,2845,2845,2845,0
|
|
20240614,170000,323487350,2845,2845,2845,2845,0
|
|
20240614,165900,323487350,2845,2845,2845,2845,0
|
|
20240614,165800,323487350,2845,2845,2845,2845,0
|
|
20240614,165700,323487350,2845,2845,2845,2845,0
|
|
20240614,165600,323487350,2845,2845,2845,2845,0
|
|
20240614,165500,323487350,2845,2845,2845,2845,0
|
|
20240614,165400,323487350,2845,2845,2845,2845,7969
|
|
20240614,165300,323487350,2845,2845,2845,2845,0
|
|
20240614,165200,323487350,2845,2845,2845,2845,0
|
|
20240614,165100,323487350,2845,2845,2845,2845,0
|
|
20240614,165000,323487350,2845,2845,2845,2845,0
|
|
20240614,164900,323487350,2845,2845,2845,2845,0
|
|
20240614,164800,323487350,2845,2845,2845,2845,0
|
|
20240614,164700,323487350,2845,2845,2845,2845,0
|
|
20240614,164600,323487350,2845,2845,2845,2845,0
|
|
20240614,164500,323487350,2845,2845,2845,2845,0
|
|
20240614,164400,323487350,2845,2845,2845,2845,0
|
|
20240614,164300,323487350,2845,2845,2845,2845,0
|
|
20240614,164200,323487350,2845,2845,2845,2845,0
|
|
20240614,164100,323487350,2845,2845,2845,2845,0
|
|
20240614,164000,323487350,2845,2845,2845,2845,0
|
|
20240614,163900,323487350,2845,2845,2845,2845,0
|
|
20240614,163800,323487350,2845,2845,2845,2845,0
|
|
20240614,163700,323487350,2845,2845,2845,2845,0
|
|
20240614,163600,323487350,2845,2845,2845,2845,0
|
|
20240614,163500,323487350,2845,2845,2845,2845,0
|
|
20240614,163400,323487350,2845,2845,2845,2845,0
|
|
20240614,163300,323487350,2845,2845,2845,2845,0
|
|
20240614,163200,323487350,2845,2845,2845,2845,0
|
|
20240614,163100,323487350,2845,2845,2845,2845,0
|
|
20240614,163000,323487350,2845,2845,2845,2845,0
|
|
20240614,162900,323487350,2845,2845,2845,2845,0
|
|
20240614,162800,323487350,2845,2845,2845,2845,0
|
|
20240614,162700,323487350,2845,2845,2845,2845,0
|
|
20240614,162600,323487350,2845,2845,2845,2845,0
|
|
20240614,162500,323487350,2845,2845,2845,2845,0
|
|
20240614,162400,323487350,2845,2845,2845,2845,7969
|
|
20240614,162300,323487350,2845,2845,2845,2845,0
|
|
20240614,162200,323487350,2845,2845,2845,2845,0
|
|
20240614,162100,323487350,2845,2845,2845,2845,0
|
|
20240614,162000,323487350,2845,2845,2845,2845,0
|
|
20240614,161900,323487350,2845,2845,2845,2845,0
|
|
20240614,161800,323487350,2845,2845,2845,2845,0
|
|
20240614,161700,323487350,2845,2845,2845,2845,0
|
|
20240614,161600,323487350,2845,2845,2845,2845,0
|
|
20240614,161500,323487350,2845,2845,2845,2845,0
|
|
20240614,161400,323487350,2845,2845,2845,2845,0
|
|
20240614,161300,323487350,2845,2845,2845,2845,0
|
|
20240614,161200,323487350,2845,2845,2845,2845,0
|
|
20240614,161100,323487350,2845,2845,2845,2845,0
|
|
20240614,161000,323487350,2845,2845,2845,2845,0
|
|
20240614,160900,323487350,2845,2845,2845,2845,0
|
|
20240614,160800,323487350,2845,2845,2845,2845,0
|
|
20240614,160700,323487350,2845,2845,2845,2845,0
|
|
20240614,160600,323487350,2845,2845,2845,2845,0
|
|
20240614,160500,323487350,2845,2845,2845,2845,0
|
|
20240614,160400,323487350,2845,2845,2845,2845,0
|
|
20240614,160300,323487350,2845,2845,2845,2845,0
|
|
20240614,160200,323487350,2845,2845,2845,2845,0
|
|
20240614,160100,323487350,2845,2845,2845,2845,0
|
|
20240614,160000,323487350,2845,2845,2845,2845,0
|
|
20240614,155900,323487350,2845,2845,2845,2845,0
|
|
20240614,155800,323487350,2845,2845,2845,2845,0
|
|
20240614,155700,323487350,2845,2845,2845,2845,0
|
|
20240614,155600,323487350,2845,2845,2845,2845,0
|
|
20240614,155500,323487350,2845,2845,2845,2845,0
|
|
20240614,155400,323487350,2845,2845,2845,2845,7969
|
|
20240614,155300,323487350,2845,2845,2845,2845,0
|
|
20240614,155200,323487350,2845,2845,2845,2845,0
|
|
20240614,155100,323487350,2845,2845,2845,2845,0
|
|
20240614,155000,323487350,2845,2845,2845,2845,0
|
|
20240614,154900,323487350,2845,2845,2845,2845,0
|
|
20240614,154800,323487350,2845,2845,2845,2845,0
|
|
20240614,154700,323487350,2845,2845,2845,2845,0
|
|
20240614,154600,323487350,2845,2845,2845,2845,0
|
|
20240614,154500,323487350,2845,2845,2845,2845,0
|
|
20240614,154400,323487350,2845,2845,2845,2845,0
|
|
20240614,154300,323487350,2845,2845,2845,2845,0
|
|
20240614,154200,323487350,2845,2845,2845,2845,0
|
|
20240614,154100,323487350,2845,2845,2845,2845,0
|
|
20240614,154000,323487350,2845,2845,2845,2845,0
|
|
20240614,153900,323487350,2845,2845,2845,2845,0
|
|
20240614,153800,323487350,2845,2845,2845,2845,0
|
|
20240614,153700,323487350,2845,2845,2845,2845,0
|
|
20240614,153600,323487350,2845,2845,2845,2845,0
|
|
20240614,153500,323487350,2845,2845,2845,2845,0
|
|
20240614,153400,323487350,2845,2845,2845,2845,0
|
|
20240614,153300,323487350,2845,2845,2845,2845,0
|
|
20240614,153200,323487350,2845,2845,2845,2845,0
|
|
20240614,153100,323487350,2845,2845,2845,2845,0
|
|
20240614,153000,323487350,2845,2845,2845,2845,7969
|
|
20240614,152900,300815545,2835,2835,2835,2835,0
|
|
20240614,152800,300815545,2835,2835,2835,2835,0
|
|
20240614,152700,300815545,2835,2835,2835,2835,0
|
|
20240614,152600,300815545,2835,2835,2835,2835,0
|
|
20240614,152500,300815545,2835,2835,2835,2835,0
|
|
20240614,152400,300815545,2835,2835,2835,2835,0
|
|
20240614,152300,300815545,2835,2835,2835,2835,0
|
|
20240614,152200,300815545,2835,2835,2835,2835,0
|
|
20240614,152100,300815545,2835,2835,2835,2835,0
|
|
20240614,152000,300815545,2835,2835,2835,2835,0
|
|
20240614,151900,300815545,2835,2820,2835,2820,161
|
|
20240614,151800,300361510,2845,2825,2845,2825,205
|
|
20240614,151700,299782355,2850,2850,2850,2850,1
|
|
20240614,151600,299779505,2835,2835,2835,2835,1
|
|
20240614,151500,299776670,2835,2835,2835,2835,355
|
|
20240614,151400,298770245,2850,2850,2850,2850,150
|
|
20240614,151300,298342745,2855,2835,2855,2835,303
|
|
20240614,151200,297480605,2835,2835,2835,2835,3
|
|
20240614,151100,297472100,2845,2845,2845,2845,3
|
|
20240614,151000,297463565,2820,2820,2820,2820,0
|
|
20240614,150900,297463565,2820,2825,2825,2820,500
|
|
20240614,150800,296051920,2840,2840,2840,2840,574
|
|
20240614,150700,294421760,2815,2815,2815,2815,0
|
|
20240614,150600,294421760,2815,2840,2840,2815,436
|
|
20240614,150500,293192445,2825,2825,2825,2825,0
|
|
20240614,150400,293192445,2825,2825,2825,2825,0
|
|
20240614,150300,293192445,2825,2845,2845,2825,373
|
|
20240614,150200,292136620,2845,2845,2845,2845,0
|
|
20240614,150100,292136620,2845,2845,2845,2845,0
|
|
20240614,150000,292136620,2845,2845,2845,2845,15
|
|
20240614,145900,292093945,2840,2840,2840,2840,0
|
|
20240614,145800,292093945,2840,2840,2840,2840,0
|
|
20240614,145700,292093945,2840,2840,2840,2840,0
|
|
20240614,145600,292093945,2840,2840,2840,2840,0
|
|
20240614,145500,292093945,2840,2840,2840,2840,0
|
|
20240614,145400,292093945,2840,2840,2840,2840,0
|
|
20240614,145300,292093945,2840,2835,2840,2835,369
|
|
20240614,145200,291046210,2835,2835,2835,2835,1
|
|
20240614,145100,291043375,2820,2820,2820,2820,0
|
|
20240614,145000,291043375,2820,2820,2820,2820,0
|
|
20240614,144900,291043375,2820,2820,2820,2820,0
|
|
20240614,144800,291043375,2820,2820,2820,2820,0
|
|
20240614,144700,291043375,2820,2820,2820,2820,0
|
|
20240614,144600,291043375,2820,2820,2820,2820,0
|
|
20240614,144500,291043375,2820,2820,2820,2820,0
|
|
20240614,144400,291043375,2820,2820,2820,2820,0
|
|
20240614,144300,291043375,2820,2820,2820,2820,500
|
|
20240614,144200,289633375,2820,2840,2840,2820,105
|
|
20240614,144100,289337095,2840,2840,2840,2840,5
|
|
20240614,144000,289322895,2820,2820,2820,2820,0
|
|
20240614,143900,289322895,2820,2820,2820,2820,1
|
|
20240614,143800,289320075,2835,2835,2835,2835,53
|
|
20240614,143700,289169820,2815,2815,2815,2815,0
|
|
20240614,143600,289169820,2815,2815,2815,2815,1
|
|
20240614,143500,289167005,2815,2815,2815,2815,1
|
|
20240614,143400,289164190,2815,2820,2820,2815,11
|
|
20240614,143300,289133220,2850,2850,2850,2850,0
|
|
20240614,143200,289133220,2850,2845,2850,2845,236
|
|
20240614,143100,288460625,2845,2855,2855,2820,5491
|
|
20240614,143000,272831115,2855,2860,2860,2855,661
|
|
20240614,142900,270943250,2865,2870,2870,2865,11
|
|
20240614,142800,270911685,2870,2870,2870,2870,0
|
|
20240614,142700,270911685,2870,2870,2870,2870,0
|
|
20240614,142600,270911685,2870,2870,2870,2870,0
|
|
20240614,142500,270911685,2870,2895,2895,2870,19
|
|
20240614,142400,270856955,2895,2895,2895,2895,0
|
|
20240614,142300,270856955,2895,2895,2895,2895,0
|
|
20240614,142200,270856955,2895,2895,2895,2895,0
|
|
20240614,142100,270856955,2895,2895,2895,2895,400
|
|
20240614,142000,269698955,2895,2895,2895,2895,0
|
|
20240614,141900,269698955,2895,2895,2895,2895,0
|
|
20240614,141800,269698955,2895,2895,2895,2895,17
|
|
20240614,141700,269649740,2875,2875,2875,2875,20
|
|
20240614,141600,269592240,2875,2895,2910,2870,108
|
|
20240614,141500,269281660,2880,2890,2910,2865,974
|
|
20240614,141400,266458170,2870,2870,2870,2870,0
|
|
20240614,141300,266458170,2870,2875,2875,2870,79
|
|
20240614,141200,266231250,2900,2900,2900,2900,1
|
|
20240614,141100,266228350,2875,2875,2875,2875,0
|
|
20240614,141000,266228350,2875,2900,2905,2875,201
|
|
20240614,140900,265644600,2900,2900,2900,2900,0
|
|
20240614,140800,265644600,2900,2875,2900,2875,501
|
|
20240614,140700,264191725,2880,2895,2910,2875,2042
|
|
20240614,140600,258263625,2900,2900,2900,2900,0
|
|
20240614,140500,258263625,2900,2900,2900,2900,0
|
|
20240614,140400,258263625,2900,2895,2900,2895,25
|
|
20240614,140300,258191245,2900,2865,2900,2840,1088
|
|
20240614,140200,255064515,2865,2850,2865,2850,1454
|
|
20240614,140100,250903540,2860,2845,2860,2845,1111
|
|
20240614,140000,247736535,2835,2835,2835,2835,0
|
|
20240614,135900,247736535,2835,2835,2835,2835,0
|
|
20240614,135800,247736535,2835,2835,2835,2835,5
|
|
20240614,135700,247722360,2860,2860,2860,2860,0
|
|
20240614,135600,247722360,2860,2860,2860,2860,0
|
|
20240614,135500,247722360,2860,2855,2860,2855,50
|
|
20240614,135400,247579510,2855,2855,2855,2855,0
|
|
20240614,135300,247579510,2855,2855,2855,2855,0
|
|
20240614,135200,247579510,2855,2855,2855,2855,0
|
|
20240614,135100,247579510,2855,2855,2855,2855,0
|
|
20240614,135000,247579510,2855,2855,2855,2855,10
|
|
20240614,134900,247550960,2830,2830,2830,2830,0
|
|
20240614,134800,247550960,2830,2855,2860,2830,390
|
|
20240614,134700,246438570,2840,2840,2840,2840,503
|
|
20240614,134600,245010050,2845,2855,2855,2845,250
|
|
20240614,134500,244298600,2860,2860,2860,2860,0
|
|
20240614,134400,244298600,2860,2860,2860,2860,0
|
|
20240614,134300,244298600,2860,2860,2860,2860,0
|
|
20240614,134200,244298600,2860,2860,2860,2860,0
|
|
20240614,134100,244298600,2860,2855,2860,2855,100
|
|
20240614,134000,244012905,2860,2860,2860,2860,0
|
|
20240614,133900,244012905,2860,2860,2860,2860,0
|
|
20240614,133800,244012905,2860,2860,2860,2860,473
|
|
20240614,133700,242660125,2860,2850,2860,2850,244
|
|
20240614,133600,241964115,2855,2855,2855,2855,0
|
|
20240614,133500,241964115,2855,2855,2855,2855,0
|
|
20240614,133400,241964115,2855,2850,2855,2850,1500
|
|
20240614,133300,237683590,2850,2850,2850,2850,0
|
|
20240614,133200,237683590,2850,2850,2850,2850,11
|
|
20240614,133100,237652240,2845,2845,2845,2845,0
|
|
20240614,133000,237652240,2845,2845,2845,2845,0
|
|
20240614,132900,237652240,2845,2845,2845,2845,0
|
|
20240614,132800,237652240,2845,2845,2845,2845,0
|
|
20240614,132700,237652240,2845,2845,2845,2845,0
|
|
20240614,132600,237652240,2845,2845,2845,2845,0
|
|
20240614,132500,237652240,2845,2845,2845,2845,1
|
|
20240614,132400,237649395,2840,2840,2840,2840,0
|
|
20240614,132300,237649395,2840,2840,2840,2840,600
|
|
20240614,132200,235945395,2835,2835,2835,2835,0
|
|
20240614,132100,235945395,2835,2835,2835,2835,500
|
|
20240614,132000,234527895,2815,2815,2815,2815,0
|
|
20240614,131900,234527895,2815,2815,2815,2815,0
|
|
20240614,131800,234527895,2815,2815,2815,2815,3
|
|
20240614,131700,234519450,2815,2815,2815,2815,0
|
|
20240614,131600,234519450,2815,2815,2815,2815,0
|
|
20240614,131500,234519450,2815,2815,2815,2815,0
|
|
20240614,131400,234519450,2815,2815,2815,2815,0
|
|
20240614,131300,234519450,2815,2830,2830,2815,2504
|
|
20240614,131200,227459295,2830,2830,2830,2830,45
|
|
20240614,131100,227331945,2830,2850,2850,2830,1268
|
|
20240614,131000,223718845,2850,2850,2850,2850,0
|
|
20240614,130900,223718845,2850,2850,2850,2850,0
|
|
20240614,130800,223718845,2850,2850,2850,2850,0
|
|
20240614,130700,223718845,2850,2850,2850,2850,0
|
|
20240614,130600,223718845,2850,2850,2850,2850,0
|
|
20240614,130500,223718845,2850,2850,2850,2850,0
|
|
20240614,130400,223718845,2850,2850,2850,2850,0
|
|
20240614,130300,223718845,2850,2850,2850,2850,0
|
|
20240614,130200,223718845,2850,2845,2850,2845,1028
|
|
20240614,130100,220794180,2845,2845,2845,2845,1
|
|
20240614,130000,220791335,2825,2825,2825,2825,1
|
|
20240614,125900,220788510,2850,2830,2850,2820,529
|
|
20240614,125800,219287985,2830,2830,2830,2830,3
|
|
20240614,125700,219279495,2820,2820,2820,2820,42
|
|
20240614,125600,219161055,2820,2820,2820,2820,0
|
|
20240614,125500,219161055,2820,2820,2820,2820,0
|
|
20240614,125400,219161055,2820,2820,2820,2820,0
|
|
20240614,125300,219161055,2820,2820,2820,2820,0
|
|
20240614,125200,219161055,2820,2820,2820,2820,0
|
|
20240614,125100,219161055,2820,2820,2820,2820,0
|
|
20240614,125000,219161055,2820,2820,2820,2820,0
|
|
20240614,124900,219161055,2820,2815,2820,2815,3
|
|
20240614,124800,219152605,2820,2805,2820,2805,5
|
|
20240614,124700,219138565,2805,2805,2805,2805,0
|
|
20240614,124600,219138565,2805,2805,2805,2805,0
|
|
20240614,124500,219138565,2805,2805,2805,2805,0
|
|
20240614,124400,219138565,2805,2805,2805,2805,0
|
|
20240614,124300,219138565,2805,2810,2810,2805,282
|
|
20240614,124200,218346200,2825,2825,2825,2825,0
|
|
20240614,124100,218346200,2825,2825,2825,2825,0
|
|
20240614,124000,218346200,2825,2810,2825,2810,145
|
|
20240614,123900,217938735,2810,2810,2810,2810,0
|
|
20240614,123800,217938735,2810,2810,2810,2810,0
|
|
20240614,123700,217938735,2810,2810,2810,2810,1
|
|
20240614,123600,217935925,2830,2830,2830,2830,1
|
|
20240614,123500,217933095,2825,2825,2825,2825,500
|
|
20240614,123400,216520595,2825,2825,2825,2825,0
|
|
20240614,123300,216520595,2825,2825,2825,2825,0
|
|
20240614,123200,216520595,2825,2825,2825,2825,0
|
|
20240614,123100,216520595,2825,2805,2825,2805,500
|
|
20240614,123000,215109780,2800,2800,2800,2800,0
|
|
20240614,122900,215109780,2800,2805,2805,2800,761
|
|
20240614,122800,212978975,2775,2800,2800,2775,2325
|
|
20240614,122700,206504235,2800,2800,2800,2800,0
|
|
20240614,122600,206504235,2800,2805,2825,2800,2293
|
|
20240614,122500,200053070,2800,2800,2800,2800,11
|
|
20240614,122400,200022270,2800,2800,2800,2800,0
|
|
20240614,122300,200022270,2800,2800,2800,2800,0
|
|
20240614,122200,200022270,2800,2800,2800,2800,0
|
|
20240614,122100,200022270,2800,2800,2800,2800,0
|
|
20240614,122000,200022270,2800,2800,2800,2800,0
|
|
20240614,121900,200022270,2800,2800,2800,2800,589
|
|
20240614,121800,198373070,2805,2805,2805,2805,0
|
|
20240614,121700,198373070,2805,2805,2805,2805,0
|
|
20240614,121600,198373070,2805,2805,2805,2805,0
|
|
20240614,121500,198373070,2805,2805,2805,2805,0
|
|
20240614,121400,198373070,2805,2805,2805,2805,100
|
|
20240614,121300,198092570,2800,2800,2800,2800,75
|
|
20240614,121200,197882570,2790,2790,2790,2790,0
|
|
20240614,121100,197882570,2790,2790,2790,2790,110
|
|
20240614,121000,197575670,2790,2790,2790,2790,0
|
|
20240614,120900,197575670,2790,2790,2790,2790,0
|
|
20240614,120800,197575670,2790,2790,2790,2790,24
|
|
20240614,120700,197508710,2785,2785,2785,2785,0
|
|
20240614,120600,197508710,2785,2785,2785,2785,160
|
|
20240614,120500,197063110,2785,2785,2785,2785,201
|
|
20240614,120400,196503325,2785,2785,2785,2785,0
|
|
20240614,120300,196503325,2785,2785,2785,2785,0
|
|
20240614,120200,196503325,2785,2785,2785,2780,1437
|
|
20240614,120100,192501465,2785,2785,2785,2785,0
|
|
20240614,120000,192501465,2785,2785,2785,2785,0
|
|
20240614,115900,192501465,2785,2785,2785,2785,0
|
|
20240614,115800,192501465,2785,2785,2785,2785,0
|
|
20240614,115700,192501465,2785,2785,2785,2785,0
|
|
20240614,115600,192501465,2785,2785,2785,2785,0
|
|
20240614,115500,192501465,2785,2785,2785,2785,0
|
|
20240614,115400,192501465,2785,2785,2785,2785,0
|
|
20240614,115300,192501465,2785,2785,2785,2785,0
|
|
20240614,115200,192501465,2785,2785,2785,2785,0
|
|
20240614,115100,192501465,2785,2785,2785,2785,0
|
|
20240614,115000,192501465,2785,2785,2785,2785,0
|
|
20240614,114900,192501465,2785,2790,2790,2785,389
|
|
20240614,114800,191416310,2800,2800,2800,2800,0
|
|
20240614,114700,191416310,2800,2800,2800,2800,0
|
|
20240614,114600,191416310,2800,2800,2800,2800,0
|
|
20240614,114500,191416310,2800,2800,2800,2800,0
|
|
20240614,114400,191416310,2800,2800,2800,2800,100
|
|
20240614,114300,191136310,2780,2780,2780,2780,0
|
|
20240614,114200,191136310,2780,2780,2780,2780,0
|
|
20240614,114100,191136310,2780,2780,2780,2780,0
|
|
20240614,114000,191136310,2780,2780,2780,2780,0
|
|
20240614,113900,191136310,2780,2780,2780,2780,0
|
|
20240614,113800,191136310,2780,2780,2780,2780,0
|
|
20240614,113700,191136310,2780,2780,2780,2780,0
|
|
20240614,113600,191136310,2780,2780,2780,2780,0
|
|
20240614,113500,191136310,2780,2780,2780,2780,0
|
|
20240614,113400,191136310,2780,2780,2780,2780,0
|
|
20240614,113300,191136310,2780,2780,2780,2780,0
|
|
20240614,113200,191136310,2780,2780,2780,2780,0
|
|
20240614,113100,191136310,2780,2780,2780,2780,0
|
|
20240614,113000,191136310,2780,2780,2780,2780,0
|
|
20240614,112900,191136310,2780,2780,2780,2780,0
|
|
20240614,112800,191136310,2780,2780,2780,2780,0
|
|
20240614,112700,191136310,2780,2780,2780,2780,50
|
|
20240614,112600,190997310,2780,2780,2780,2780,573
|
|
20240614,112500,189404370,2780,2780,2780,2780,0
|
|
20240614,112400,189404370,2780,2780,2780,2780,0
|
|
20240614,112300,189404370,2780,2780,2780,2780,0
|
|
20240614,112200,189404370,2780,2780,2780,2780,4
|
|
20240614,112100,189393250,2800,2800,2800,2800,0
|
|
20240614,112000,189393250,2800,2800,2800,2800,0
|
|
20240614,111900,189393250,2800,2800,2800,2800,0
|
|
20240614,111800,189393250,2800,2800,2800,2800,0
|
|
20240614,111700,189393250,2800,2800,2800,2800,0
|
|
20240614,111600,189393250,2800,2790,2800,2790,23
|
|
20240614,111500,189328865,2785,2785,2785,2785,0
|
|
20240614,111400,189328865,2785,2785,2785,2785,0
|
|
20240614,111300,189328865,2785,2785,2785,2785,0
|
|
20240614,111200,189328865,2785,2785,2785,2785,4
|
|
20240614,111100,189317725,2785,2785,2785,2785,0
|
|
20240614,111000,189317725,2785,2785,2785,2785,17
|
|
20240614,110900,189270380,2785,2785,2785,2785,0
|
|
20240614,110800,189270380,2785,2785,2785,2785,50
|
|
20240614,110700,189131130,2780,2780,2780,2780,0
|
|
20240614,110600,189131130,2780,2780,2780,2780,0
|
|
20240614,110500,189131130,2780,2780,2780,2780,0
|
|
20240614,110400,189131130,2780,2780,2780,2780,0
|
|
20240614,110300,189131130,2780,2780,2780,2780,362
|
|
20240614,110200,188124770,2780,2780,2780,2780,0
|
|
20240614,110100,188124770,2780,2780,2780,2780,0
|
|
20240614,110000,188124770,2780,2780,2780,2780,5
|
|
20240614,105900,188110870,2775,2775,2775,2775,12
|
|
20240614,105800,188077570,2770,2770,2770,2770,0
|
|
20240614,105700,188077570,2770,2770,2770,2770,0
|
|
20240614,105600,188077570,2770,2770,2770,2770,0
|
|
20240614,105500,188077570,2770,2770,2770,2770,0
|
|
20240614,105400,188077570,2770,2770,2770,2770,0
|
|
20240614,105300,188077570,2770,2770,2770,2770,0
|
|
20240614,105200,188077570,2770,2770,2770,2770,0
|
|
20240614,105100,188077570,2770,2770,2770,2770,0
|
|
20240614,105000,188077570,2770,2770,2770,2770,0
|
|
20240614,104900,188077570,2770,2770,2770,2770,0
|
|
20240614,104800,188077570,2770,2770,2770,2770,2
|
|
20240614,104700,188072030,2770,2770,2770,2770,0
|
|
20240614,104600,188072030,2770,2770,2770,2770,21
|
|
20240614,104500,188013860,2765,2765,2765,2765,0
|
|
20240614,104400,188013860,2765,2765,2765,2765,0
|
|
20240614,104300,188013860,2765,2765,2765,2765,0
|
|
20240614,104200,188013860,2765,2765,2765,2765,0
|
|
20240614,104100,188013860,2765,2765,2765,2765,0
|
|
20240614,104000,188013860,2765,2765,2765,2765,0
|
|
20240614,103900,188013860,2765,2765,2765,2765,0
|
|
20240614,103800,188013860,2765,2765,2765,2765,0
|
|
20240614,103700,188013860,2765,2765,2765,2765,0
|
|
20240614,103600,188013860,2765,2765,2765,2765,9
|
|
20240614,103500,187988975,2785,2785,2785,2785,0
|
|
20240614,103400,187988975,2785,2785,2785,2785,0
|
|
20240614,103300,187988975,2785,2785,2785,2785,0
|
|
20240614,103200,187988975,2785,2785,2785,2785,0
|
|
20240614,103100,187988975,2785,2785,2785,2785,0
|
|
20240614,103000,187988975,2785,2785,2785,2785,500
|
|
20240614,102900,186596475,2760,2760,2760,2760,0
|
|
20240614,102800,186596475,2760,2760,2760,2760,0
|
|
20240614,102700,186596475,2760,2760,2760,2760,0
|
|
20240614,102600,186596475,2760,2760,2760,2760,0
|
|
20240614,102500,186596475,2760,2760,2760,2760,0
|
|
20240614,102400,186596475,2760,2760,2760,2760,0
|
|
20240614,102300,186596475,2760,2760,2760,2760,0
|
|
20240614,102200,186596475,2760,2760,2760,2760,0
|
|
20240614,102100,186596475,2760,2760,2760,2760,0
|
|
20240614,102000,186596475,2760,2760,2760,2760,0
|
|
20240614,101900,186596475,2760,2760,2760,2760,0
|
|
20240614,101800,186596475,2760,2760,2760,2760,294
|
|
20240614,101700,185785035,2760,2765,2765,2760,126
|
|
20240614,101600,185436745,2770,2770,2770,2770,202
|
|
20240614,101500,184877205,2785,2785,2785,2785,0
|
|
20240614,101400,184877205,2785,2790,2790,2785,430
|
|
20240614,101300,183679650,2785,2785,2785,2785,0
|
|
20240614,101200,183679650,2785,2785,2785,2785,1
|
|
20240614,101100,183676865,2785,2785,2785,2785,0
|
|
20240614,101000,183676865,2785,2785,2785,2785,0
|
|
20240614,100900,183676865,2785,2785,2785,2785,0
|
|
20240614,100800,183676865,2785,2785,2785,2785,0
|
|
20240614,100700,183676865,2785,2785,2785,2785,0
|
|
20240614,100600,183676865,2785,2785,2785,2785,0
|
|
20240614,100500,183676865,2785,2785,2785,2785,1
|
|
20240614,100400,183674080,2780,2780,2780,2780,18
|
|
20240614,100300,183624040,2780,2780,2780,2780,1
|
|
20240614,100200,183621260,2780,2780,2780,2780,1
|
|
20240614,100100,183618480,2770,2770,2770,2770,0
|
|
20240614,100000,183618480,2770,2770,2770,2770,159
|
|
20240614,095900,183178050,2765,2765,2765,2765,1274
|
|
20240614,095800,179655440,2770,2770,2770,2770,16
|
|
20240614,095700,179611120,2770,2770,2770,2770,370
|
|
20240614,095600,178586220,2775,2775,2775,2775,0
|
|
20240614,095500,178586220,2775,2775,2775,2775,0
|
|
20240614,095400,178586220,2775,2775,2775,2775,726
|
|
20240614,095300,176571570,2780,2780,2780,2780,0
|
|
20240614,095200,176571570,2780,2780,2780,2780,0
|
|
20240614,095100,176571570,2780,2770,2780,2770,13
|
|
20240614,095000,176535540,2775,2775,2775,2775,400
|
|
20240614,094900,175425540,2760,2760,2760,2760,0
|
|
20240614,094800,175425540,2760,2800,2800,2755,15375
|
|
20240614,094700,132884325,2785,2785,2785,2785,285
|
|
20240614,094600,132090600,2775,2775,2775,2775,0
|
|
20240614,094500,132090600,2775,2775,2775,2775,0
|
|
20240614,094400,132090600,2775,2785,2785,2775,358
|
|
20240614,094300,131096230,2785,2805,2805,2785,131
|
|
20240614,094200,130731325,2790,2800,2800,2790,109
|
|
20240614,094100,130427125,2800,2800,2800,2800,266
|
|
20240614,094000,129682325,2800,2780,2800,2780,68
|
|
20240614,093900,129492125,2785,2785,2785,2785,1
|
|
20240614,093800,129489340,2790,2790,2790,2790,0
|
|
20240614,093700,129489340,2790,2800,2815,2790,6
|
|
20240614,093600,129472505,2775,2775,2775,2775,0
|
|
20240614,093500,129472505,2775,2785,2785,2775,106
|
|
20240614,093400,129177840,2790,2805,2805,2790,1129
|
|
20240614,093300,126020685,2825,2825,2825,2825,1
|
|
20240614,093200,126017860,2810,2815,2815,2810,55
|
|
20240614,093100,125863085,2830,2825,2830,2825,761
|
|
20240614,093000,123710055,2820,2815,2820,2815,106
|
|
20240614,092900,123411155,2820,2810,2825,2795,332
|
|
20240614,092800,122477705,2810,2810,2810,2810,35
|
|
20240614,092700,122379355,2800,2825,2825,2800,156
|
|
20240614,092600,121940755,2830,2800,2830,2800,18
|
|
20240614,092500,121890020,2795,2805,2805,2770,1430
|
|
20240614,092400,117913340,2830,2800,2830,2800,759
|
|
20240614,092300,115767055,2830,2830,2830,2830,300
|
|
20240614,092200,114918055,2830,2830,2830,2830,1
|
|
20240614,092100,114915225,2830,2820,2830,2800,513
|
|
20240614,092000,113465930,2825,2805,2825,2805,22
|
|
20240614,091900,113404015,2800,2805,2830,2795,2638
|
|
20240614,091800,105957790,2800,2855,2855,2800,4104
|
|
20240614,091700,94395645,2855,2850,2855,2850,201
|
|
20240614,091600,93822295,2855,2830,2855,2830,212
|
|
20240614,091500,93217335,2830,2860,2860,2830,1188
|
|
20240614,091400,89824605,2865,2845,2865,2840,275
|
|
20240614,091300,89038375,2875,2875,2875,2875,0
|
|
20240614,091200,89038375,2875,2875,2875,2845,521
|
|
20240614,091100,87541590,2845,2895,2895,2845,3687
|
|
20240614,091000,76992285,2895,2900,2915,2875,4595
|
|
20240614,090900,63702435,2900,2870,2900,2870,30
|
|
20240614,090800,63616135,2870,2860,2900,2830,3267
|
|
20240614,090700,54199820,2865,2985,2985,2810,14961
|
|
20240614,090600,10497730,2955,2955,2955,2955,0
|
|
20240614,090500,10497730,2955,2795,2955,2795,634
|
|
20240614,090400,8688310,2790,2775,2790,2775,240
|
|
20240614,090300,8021915,2770,2770,2770,2770,2492
|
|
20240614,090200,1119075,2770,2770,2770,2770,1
|
|
20240614,090100,1116305,2765,2765,2765,2765,0
|
|
20240614,090000,1116305,2765,2770,2770,2765,403
|