602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185900,544926680,2305,2305,2305,2305,3992
|
|
20240619,185800,544926680,2305,2305,2305,2305,0
|
|
20240619,185700,544926680,2305,2305,2305,2305,0
|
|
20240619,185600,544926680,2305,2305,2305,2305,0
|
|
20240619,185500,544926680,2305,2305,2305,2305,0
|
|
20240619,185400,544926680,2305,2305,2305,2305,0
|
|
20240619,185300,544926680,2305,2305,2305,2305,0
|
|
20240619,185200,544926680,2305,2305,2305,2305,0
|
|
20240619,185100,544926680,2305,2305,2305,2305,0
|
|
20240619,185000,544926680,2305,2305,2305,2305,0
|
|
20240619,184900,544926680,2305,2305,2305,2305,0
|
|
20240619,184800,544926680,2305,2305,2305,2305,0
|
|
20240619,184700,544926680,2305,2305,2305,2305,0
|
|
20240619,184600,544926680,2305,2305,2305,2305,0
|
|
20240619,184500,544926680,2305,2305,2305,2305,0
|
|
20240619,184400,544926680,2305,2305,2305,2305,0
|
|
20240619,184300,544926680,2305,2305,2305,2305,0
|
|
20240619,184200,544926680,2305,2305,2305,2305,0
|
|
20240619,184100,544926680,2305,2305,2305,2305,0
|
|
20240619,184000,544926680,2305,2305,2305,2305,0
|
|
20240619,183900,544926680,2305,2305,2305,2305,0
|
|
20240619,183800,544926680,2305,2305,2305,2305,0
|
|
20240619,183700,544926680,2305,2305,2305,2305,0
|
|
20240619,183600,544926680,2305,2305,2305,2305,0
|
|
20240619,183500,544926680,2305,2305,2305,2305,0
|
|
20240619,183400,544926680,2305,2305,2305,2305,0
|
|
20240619,183300,544926680,2305,2305,2305,2305,0
|
|
20240619,183200,544926680,2305,2305,2305,2305,0
|
|
20240619,183100,544926680,2305,2305,2305,2305,0
|
|
20240619,183000,544926680,2305,2305,2305,2305,0
|
|
20240619,182900,544926680,2305,2305,2305,2305,3992
|
|
20240619,182800,544926680,2305,2305,2305,2305,0
|
|
20240619,182700,544926680,2305,2305,2305,2305,0
|
|
20240619,182600,544926680,2305,2305,2305,2305,0
|
|
20240619,182500,544926680,2305,2305,2305,2305,0
|
|
20240619,182400,544926680,2305,2305,2305,2305,0
|
|
20240619,182300,544926680,2305,2305,2305,2305,0
|
|
20240619,182200,544926680,2305,2305,2305,2305,0
|
|
20240619,182100,544926680,2305,2305,2305,2305,0
|
|
20240619,182000,544926680,2305,2305,2305,2305,0
|
|
20240619,181900,544926680,2305,2305,2305,2305,0
|
|
20240619,181800,544926680,2305,2305,2305,2305,0
|
|
20240619,181700,544926680,2305,2305,2305,2305,0
|
|
20240619,181600,544926680,2305,2305,2305,2305,0
|
|
20240619,181500,544926680,2305,2305,2305,2305,0
|
|
20240619,181400,544926680,2305,2305,2305,2305,0
|
|
20240619,181300,544926680,2305,2305,2305,2305,0
|
|
20240619,181200,544926680,2305,2305,2305,2305,0
|
|
20240619,181100,544926680,2305,2305,2305,2305,0
|
|
20240619,181000,544926680,2305,2305,2305,2305,0
|
|
20240619,180900,544926680,2305,2305,2305,2305,0
|
|
20240619,180800,544926680,2305,2305,2305,2305,0
|
|
20240619,180700,544926680,2305,2305,2305,2305,0
|
|
20240619,180600,544926680,2305,2305,2305,2305,0
|
|
20240619,180500,544926680,2305,2305,2305,2305,0
|
|
20240619,180400,544926680,2305,2305,2305,2305,0
|
|
20240619,180300,544926680,2305,2305,2305,2305,0
|
|
20240619,180200,544926680,2305,2305,2305,2305,0
|
|
20240619,180100,544926680,2305,2305,2305,2305,0
|
|
20240619,180000,544926680,2305,2305,2305,2305,0
|
|
20240619,175900,544926680,2305,2305,2305,2305,3992
|
|
20240619,175800,544926680,2305,2305,2305,2305,0
|
|
20240619,175700,544926680,2305,2305,2305,2305,0
|
|
20240619,175600,544926680,2305,2305,2305,2305,0
|
|
20240619,175500,544926680,2305,2305,2305,2305,0
|
|
20240619,175400,544926680,2305,2305,2305,2305,0
|
|
20240619,175300,544926680,2305,2305,2305,2305,0
|
|
20240619,175200,544926680,2305,2305,2305,2305,0
|
|
20240619,175100,544926680,2305,2305,2305,2305,0
|
|
20240619,175000,544926680,2305,2305,2305,2305,0
|
|
20240619,174900,544926680,2305,2305,2305,2305,0
|
|
20240619,174800,544926680,2305,2305,2305,2305,0
|
|
20240619,174700,544926680,2305,2305,2305,2305,0
|
|
20240619,174600,544926680,2305,2305,2305,2305,0
|
|
20240619,174500,544926680,2305,2305,2305,2305,0
|
|
20240619,174400,544926680,2305,2305,2305,2305,0
|
|
20240619,174300,544926680,2305,2305,2305,2305,0
|
|
20240619,174200,544926680,2305,2305,2305,2305,0
|
|
20240619,174100,544926680,2305,2305,2305,2305,0
|
|
20240619,174000,544926680,2305,2305,2305,2305,0
|
|
20240619,173900,544926680,2305,2305,2305,2305,0
|
|
20240619,173800,544926680,2305,2305,2305,2305,0
|
|
20240619,173700,544926680,2305,2305,2305,2305,0
|
|
20240619,173600,544926680,2305,2305,2305,2305,0
|
|
20240619,173500,544926680,2305,2305,2305,2305,0
|
|
20240619,173400,544926680,2305,2305,2305,2305,0
|
|
20240619,173300,544926680,2305,2305,2305,2305,0
|
|
20240619,173200,544926680,2305,2305,2305,2305,0
|
|
20240619,173100,544926680,2305,2305,2305,2305,0
|
|
20240619,173000,544926680,2305,2305,2305,2305,0
|
|
20240619,172900,544926680,2305,2305,2305,2305,3992
|
|
20240619,172800,544926680,2305,2305,2305,2305,0
|
|
20240619,172700,544926680,2305,2305,2305,2305,0
|
|
20240619,172600,544926680,2305,2305,2305,2305,0
|
|
20240619,172500,544926680,2305,2305,2305,2305,0
|
|
20240619,172400,544926680,2305,2305,2305,2305,0
|
|
20240619,172300,544926680,2305,2305,2305,2305,0
|
|
20240619,172200,544926680,2305,2305,2305,2305,0
|
|
20240619,172100,544926680,2305,2305,2305,2305,0
|
|
20240619,172000,544926680,2305,2305,2305,2305,0
|
|
20240619,171900,544926680,2305,2305,2305,2305,0
|
|
20240619,171800,544926680,2305,2305,2305,2305,0
|
|
20240619,171700,544926680,2305,2305,2305,2305,0
|
|
20240619,171600,544926680,2305,2305,2305,2305,0
|
|
20240619,171500,544926680,2305,2305,2305,2305,0
|
|
20240619,171400,544926680,2305,2305,2305,2305,0
|
|
20240619,171300,544926680,2305,2305,2305,2305,0
|
|
20240619,171200,544926680,2305,2305,2305,2305,0
|
|
20240619,171100,544926680,2305,2305,2305,2305,0
|
|
20240619,171000,544926680,2305,2305,2305,2305,0
|
|
20240619,170900,544926680,2305,2305,2305,2305,0
|
|
20240619,170800,544926680,2305,2305,2305,2305,0
|
|
20240619,170700,544926680,2305,2305,2305,2305,0
|
|
20240619,170600,544926680,2305,2305,2305,2305,0
|
|
20240619,170500,544926680,2305,2305,2305,2305,0
|
|
20240619,170400,544926680,2305,2305,2305,2305,0
|
|
20240619,170300,544926680,2305,2305,2305,2305,0
|
|
20240619,170200,544926680,2305,2305,2305,2305,0
|
|
20240619,170100,544926680,2305,2305,2305,2305,0
|
|
20240619,170000,544926680,2305,2305,2305,2305,0
|
|
20240619,165900,544926680,2305,2305,2305,2305,3992
|
|
20240619,165800,544926680,2305,2305,2305,2305,0
|
|
20240619,165700,544926680,2305,2305,2305,2305,0
|
|
20240619,165600,544926680,2305,2305,2305,2305,0
|
|
20240619,165500,544926680,2305,2305,2305,2305,0
|
|
20240619,165400,544926680,2305,2305,2305,2305,0
|
|
20240619,165300,544926680,2305,2305,2305,2305,0
|
|
20240619,165200,544926680,2305,2305,2305,2305,0
|
|
20240619,165100,544926680,2305,2305,2305,2305,0
|
|
20240619,165000,544926680,2305,2305,2305,2305,0
|
|
20240619,164900,544926680,2305,2305,2305,2305,0
|
|
20240619,164800,544926680,2305,2305,2305,2305,0
|
|
20240619,164700,544926680,2305,2305,2305,2305,0
|
|
20240619,164600,544926680,2305,2305,2305,2305,0
|
|
20240619,164500,544926680,2305,2305,2305,2305,0
|
|
20240619,164400,544926680,2305,2305,2305,2305,0
|
|
20240619,164300,544926680,2305,2305,2305,2305,0
|
|
20240619,164200,544926680,2305,2305,2305,2305,0
|
|
20240619,164100,544926680,2305,2305,2305,2305,0
|
|
20240619,164000,544926680,2305,2305,2305,2305,0
|
|
20240619,163900,544926680,2305,2305,2305,2305,0
|
|
20240619,163800,544926680,2305,2305,2305,2305,0
|
|
20240619,163700,544926680,2305,2305,2305,2305,0
|
|
20240619,163600,544926680,2305,2305,2305,2305,0
|
|
20240619,163500,544926680,2305,2305,2305,2305,0
|
|
20240619,163400,544926680,2305,2305,2305,2305,0
|
|
20240619,163300,544926680,2305,2305,2305,2305,0
|
|
20240619,163200,544926680,2305,2305,2305,2305,0
|
|
20240619,163100,544926680,2305,2305,2305,2305,0
|
|
20240619,163000,544926680,2305,2305,2305,2305,0
|
|
20240619,162900,544926680,2305,2305,2305,2305,3992
|
|
20240619,162800,544926680,2305,2305,2305,2305,0
|
|
20240619,162700,544926680,2305,2305,2305,2305,0
|
|
20240619,162600,544926680,2305,2305,2305,2305,0
|
|
20240619,162500,544926680,2305,2305,2305,2305,0
|
|
20240619,162400,544926680,2305,2305,2305,2305,0
|
|
20240619,162300,544926680,2305,2305,2305,2305,0
|
|
20240619,162200,544926680,2305,2305,2305,2305,0
|
|
20240619,162100,544926680,2305,2305,2305,2305,0
|
|
20240619,162000,544926680,2305,2305,2305,2305,0
|
|
20240619,161900,544926680,2305,2305,2305,2305,0
|
|
20240619,161800,544926680,2305,2305,2305,2305,0
|
|
20240619,161700,544926680,2305,2305,2305,2305,0
|
|
20240619,161600,544926680,2305,2305,2305,2305,0
|
|
20240619,161500,544926680,2305,2305,2305,2305,0
|
|
20240619,161400,544926680,2305,2305,2305,2305,0
|
|
20240619,161300,544926680,2305,2305,2305,2305,0
|
|
20240619,161200,544926680,2305,2305,2305,2305,0
|
|
20240619,161100,544926680,2305,2305,2305,2305,0
|
|
20240619,161000,544926680,2305,2305,2305,2305,0
|
|
20240619,160900,544926680,2305,2305,2305,2305,0
|
|
20240619,160800,544926680,2305,2305,2305,2305,0
|
|
20240619,160700,544926680,2305,2305,2305,2305,0
|
|
20240619,160600,544926680,2305,2305,2305,2305,0
|
|
20240619,160500,544926680,2305,2305,2305,2305,0
|
|
20240619,160400,544926680,2305,2305,2305,2305,0
|
|
20240619,160300,544926680,2305,2305,2305,2305,0
|
|
20240619,160200,544926680,2305,2305,2305,2305,0
|
|
20240619,160100,544926680,2305,2305,2305,2305,0
|
|
20240619,160000,544926680,2305,2305,2305,2305,0
|
|
20240619,155900,544926680,2305,2305,2305,2305,3992
|
|
20240619,155800,544926680,2305,2305,2305,2305,0
|
|
20240619,155700,544926680,2305,2305,2305,2305,0
|
|
20240619,155600,544926680,2305,2305,2305,2305,0
|
|
20240619,155500,544926680,2305,2305,2305,2305,0
|
|
20240619,155400,544926680,2305,2305,2305,2305,0
|
|
20240619,155300,544926680,2305,2305,2305,2305,0
|
|
20240619,155200,544926680,2305,2305,2305,2305,0
|
|
20240619,155100,544926680,2305,2305,2305,2305,0
|
|
20240619,155000,544926680,2305,2305,2305,2305,0
|
|
20240619,154900,544926680,2305,2305,2305,2305,0
|
|
20240619,154800,544926680,2305,2305,2305,2305,0
|
|
20240619,154700,544926680,2305,2305,2305,2305,0
|
|
20240619,154600,544926680,2305,2305,2305,2305,0
|
|
20240619,154500,544926680,2305,2305,2305,2305,0
|
|
20240619,154400,544926680,2305,2305,2305,2305,0
|
|
20240619,154300,544926680,2305,2305,2305,2305,0
|
|
20240619,154200,544926680,2305,2305,2305,2305,0
|
|
20240619,154100,544926680,2305,2305,2305,2305,0
|
|
20240619,154000,544926680,2305,2305,2305,2305,0
|
|
20240619,153900,544926680,2305,2305,2305,2305,0
|
|
20240619,153800,544926680,2305,2305,2305,2305,0
|
|
20240619,153700,544926680,2305,2305,2305,2305,0
|
|
20240619,153600,544926680,2305,2305,2305,2305,0
|
|
20240619,153500,544926680,2305,2305,2305,2305,0
|
|
20240619,153400,544926680,2305,2305,2305,2305,0
|
|
20240619,153300,544926680,2305,2305,2305,2305,0
|
|
20240619,153200,544926680,2305,2305,2305,2305,0
|
|
20240619,153100,544926680,2305,2305,2305,2305,0
|
|
20240619,153000,544926680,2305,2305,2305,2305,3992
|
|
20240619,152900,535725120,2310,2310,2310,2310,0
|
|
20240619,152800,535725120,2310,2310,2310,2310,0
|
|
20240619,152700,535725120,2310,2310,2310,2310,0
|
|
20240619,152600,535725120,2310,2310,2310,2310,0
|
|
20240619,152500,535725120,2310,2310,2310,2310,0
|
|
20240619,152400,535725120,2310,2310,2310,2310,0
|
|
20240619,152300,535725120,2310,2310,2310,2310,0
|
|
20240619,152200,535725120,2310,2310,2310,2310,0
|
|
20240619,152100,535725120,2310,2310,2310,2310,0
|
|
20240619,152000,535725120,2310,2310,2310,2310,0
|
|
20240619,151900,535725120,2310,2310,2310,2305,511
|
|
20240619,151800,534547235,2305,2305,2305,2305,1
|
|
20240619,151700,534544930,2305,2315,2315,2305,504
|
|
20240619,151600,533382585,2310,2305,2310,2305,1340
|
|
20240619,151500,530287220,2305,2305,2305,2305,1
|
|
20240619,151400,530284915,2305,2310,2310,2305,339
|
|
20240619,151300,529503270,2310,2310,2310,2310,629
|
|
20240619,151200,528050280,2310,2315,2320,2310,5019
|
|
20240619,151100,516455890,2315,2315,2315,2315,50
|
|
20240619,151000,516340140,2315,2315,2315,2315,4
|
|
20240619,150900,516330880,2320,2320,2320,2320,50
|
|
20240619,150800,516214880,2325,2325,2325,2325,0
|
|
20240619,150700,516214880,2325,2320,2325,2320,13
|
|
20240619,150600,516184700,2315,2315,2315,2315,40
|
|
20240619,150500,516092100,2315,2315,2315,2310,1000
|
|
20240619,150400,513778600,2310,2320,2320,2310,5001
|
|
20240619,150300,502222045,2315,2315,2315,2315,30
|
|
20240619,150200,502152595,2320,2320,2320,2320,2824
|
|
20240619,150100,495600915,2320,2325,2325,2320,503
|
|
20240619,150000,494433185,2320,2320,2325,2320,2800
|
|
20240619,145900,487936725,2320,2315,2320,2315,1736
|
|
20240619,145800,483917770,2310,2310,2315,2310,70
|
|
20240619,145700,483756045,2315,2315,2315,2315,18
|
|
20240619,145600,483714375,2310,2315,2315,2310,1735
|
|
20240619,145500,479697865,2310,2310,2315,2310,1111
|
|
20240619,145400,477130910,2315,2310,2315,2310,899
|
|
20240619,145300,475051750,2305,2310,2310,2305,1100
|
|
20240619,145200,472513250,2310,2315,2315,2310,1332
|
|
20240619,145100,469436325,2315,2310,2315,2310,988
|
|
20240619,145000,467151500,2310,2300,2310,2295,4119
|
|
20240619,144900,457670735,2300,2295,2300,2290,2186
|
|
20240619,144800,452642955,2290,2300,2300,2290,101
|
|
20240619,144700,452410665,2290,2290,2290,2290,0
|
|
20240619,144600,452410665,2290,2290,2290,2290,0
|
|
20240619,144500,452410665,2290,2290,2290,2290,0
|
|
20240619,144400,452410665,2290,2290,2290,2290,202
|
|
20240619,144300,451948085,2290,2290,2290,2290,0
|
|
20240619,144200,451948085,2290,2300,2300,2290,130
|
|
20240619,144100,451650085,2300,2295,2300,2295,698
|
|
20240619,144000,450048170,2295,2295,2295,2295,30
|
|
20240619,143900,449979320,2300,2300,2300,2300,44
|
|
20240619,143800,449878120,2295,2295,2295,2295,1
|
|
20240619,143700,449875825,2295,2295,2295,2295,63
|
|
20240619,143600,449731240,2295,2295,2295,2295,489
|
|
20240619,143500,448608985,2295,2295,2295,2295,100
|
|
20240619,143400,448379485,2290,2290,2290,2290,550
|
|
20240619,143300,447119985,2295,2290,2295,2285,2200
|
|
20240619,143200,442078975,2290,2290,2290,2290,0
|
|
20240619,143100,442078975,2290,2285,2290,2280,311
|
|
20240619,143000,441369855,2290,2290,2290,2290,3
|
|
20240619,142900,441362985,2285,2285,2285,2285,50
|
|
20240619,142800,441248735,2290,2290,2290,2290,0
|
|
20240619,142700,441248735,2290,2290,2290,2290,232
|
|
20240619,142600,440717455,2290,2280,2290,2280,801
|
|
20240619,142500,438883175,2290,2275,2290,2275,6023
|
|
20240619,142400,425155060,2270,2270,2270,2270,1094
|
|
20240619,142300,422671680,2260,2265,2270,2260,314
|
|
20240619,142200,421962025,2260,2260,2260,2260,534
|
|
20240619,142100,420755185,2270,2265,2270,2260,310
|
|
20240619,142000,420054020,2270,2270,2270,2270,0
|
|
20240619,141900,420054020,2270,2270,2270,2270,0
|
|
20240619,141800,420054020,2270,2270,2270,2270,0
|
|
20240619,141700,420054020,2270,2270,2270,2270,1
|
|
20240619,141600,420051750,2265,2265,2265,2265,22
|
|
20240619,141500,420001920,2270,2270,2270,2270,0
|
|
20240619,141400,420001920,2270,2270,2270,2270,0
|
|
20240619,141300,420001920,2270,2270,2270,2260,317
|
|
20240619,141200,419285135,2270,2265,2270,2265,4203
|
|
20240619,141100,409763030,2270,2270,2270,2270,20
|
|
20240619,141000,409717630,2270,2270,2270,2270,1
|
|
20240619,140900,409715360,2265,2265,2265,2265,1000
|
|
20240619,140800,407450360,2265,2270,2270,2265,1059
|
|
20240619,140700,405046730,2270,2270,2270,2270,0
|
|
20240619,140600,405046730,2270,2270,2270,2270,5
|
|
20240619,140500,405035380,2265,2265,2265,2265,25
|
|
20240619,140400,404978755,2265,2265,2265,2265,1
|
|
20240619,140300,404976490,2260,2260,2260,2260,891
|
|
20240619,140200,402962830,2260,2260,2260,2260,31
|
|
20240619,140100,402892770,2260,2260,2260,2260,0
|
|
20240619,140000,402892770,2260,2260,2260,2260,1263
|
|
20240619,135900,400038390,2260,2260,2260,2260,0
|
|
20240619,135800,400038390,2260,2270,2270,2260,102
|
|
20240619,135700,399807845,2260,2270,2270,2260,11
|
|
20240619,135600,399782885,2270,2270,2270,2270,0
|
|
20240619,135500,399782885,2270,2270,2270,2270,1
|
|
20240619,135400,399780615,2265,2265,2265,2265,16
|
|
20240619,135300,399744375,2265,2265,2265,2265,0
|
|
20240619,135200,399744375,2265,2265,2265,2265,250
|
|
20240619,135100,399178125,2265,2260,2265,2260,1344
|
|
20240619,135000,396138965,2265,2265,2265,2265,766
|
|
20240619,134900,394403975,2265,2265,2265,2265,0
|
|
20240619,134800,394403975,2265,2265,2265,2265,0
|
|
20240619,134700,394403975,2265,2265,2265,2265,32
|
|
20240619,134600,394331495,2265,2260,2265,2260,51
|
|
20240619,134500,394216230,2260,2260,2260,2260,920
|
|
20240619,134400,392137030,2255,2255,2255,2255,583
|
|
20240619,134300,390822365,2250,2250,2250,2250,0
|
|
20240619,134200,390822365,2250,2250,2250,2250,0
|
|
20240619,134100,390822365,2250,2250,2250,2250,500
|
|
20240619,134000,389697365,2240,2240,2240,2240,5
|
|
20240619,133900,389686165,2255,2250,2255,2250,2505
|
|
20240619,133800,384049905,2250,2250,2250,2250,1
|
|
20240619,133700,384047655,2250,2250,2250,2250,1
|
|
20240619,133600,384045405,2245,2245,2245,2245,0
|
|
20240619,133500,384045405,2245,2245,2245,2245,0
|
|
20240619,133400,384045405,2245,2245,2245,2245,0
|
|
20240619,133300,384045405,2245,2245,2245,2245,423
|
|
20240619,133200,383095770,2250,2250,2250,2250,717
|
|
20240619,133100,381482520,2250,2250,2250,2250,10
|
|
20240619,133000,381460020,2255,2255,2255,2255,1
|
|
20240619,132900,381457765,2250,2250,2250,2250,494
|
|
20240619,132800,380346265,2250,2250,2250,2250,0
|
|
20240619,132700,380346265,2250,2250,2250,2250,1
|
|
20240619,132600,380344015,2240,2240,2240,2240,0
|
|
20240619,132500,380344015,2240,2240,2240,2240,0
|
|
20240619,132400,380344015,2240,2240,2240,2240,0
|
|
20240619,132300,380344015,2240,2240,2240,2240,720
|
|
20240619,132200,378731215,2240,2240,2240,2240,0
|
|
20240619,132100,378731215,2240,2245,2245,2240,1865
|
|
20240619,132000,374550540,2255,2255,2255,2255,0
|
|
20240619,131900,374550540,2255,2255,2255,2255,0
|
|
20240619,131800,374550540,2255,2255,2255,2255,0
|
|
20240619,131700,374550540,2255,2255,2255,2255,0
|
|
20240619,131600,374550540,2255,2255,2255,2255,11
|
|
20240619,131500,374525735,2245,2245,2245,2245,7
|
|
20240619,131400,374510020,2255,2255,2255,2255,0
|
|
20240619,131300,374510020,2255,2255,2255,2255,0
|
|
20240619,131200,374510020,2255,2255,2255,2255,1
|
|
20240619,131100,374507765,2255,2255,2255,2255,1
|
|
20240619,131000,374505510,2255,2255,2255,2255,34
|
|
20240619,130900,374428840,2255,2255,2255,2255,0
|
|
20240619,130800,374428840,2255,2255,2255,2255,0
|
|
20240619,130700,374428840,2255,2255,2255,2255,0
|
|
20240619,130600,374428840,2255,2255,2255,2255,0
|
|
20240619,130500,374428840,2255,2250,2255,2250,8
|
|
20240619,130400,374410835,2250,2250,2250,2250,0
|
|
20240619,130300,374410835,2250,2250,2250,2250,1
|
|
20240619,130200,374408585,2250,2245,2250,2240,1702
|
|
20240619,130100,370596080,2240,2250,2255,2240,7251
|
|
20240619,130000,354348215,2255,2255,2255,2255,0
|
|
20240619,125900,354348215,2255,2255,2255,2255,0
|
|
20240619,125800,354348215,2255,2255,2255,2250,200
|
|
20240619,125700,353897265,2255,2255,2255,2255,1001
|
|
20240619,125600,351640010,2260,2260,2260,2260,3
|
|
20240619,125500,351633230,2245,2260,2260,2245,4
|
|
20240619,125400,351624205,2260,2260,2260,2260,0
|
|
20240619,125300,351624205,2260,2260,2260,2260,3
|
|
20240619,125200,351617425,2245,2245,2245,2245,0
|
|
20240619,125100,351617425,2245,2245,2245,2245,0
|
|
20240619,125000,351617425,2245,2245,2245,2245,133
|
|
20240619,124900,351318840,2250,2250,2250,2250,0
|
|
20240619,124800,351318840,2250,2245,2250,2245,6
|
|
20240619,124700,351305345,2260,2260,2260,2260,0
|
|
20240619,124600,351305345,2260,2260,2260,2260,0
|
|
20240619,124500,351305345,2260,2260,2260,2260,0
|
|
20240619,124400,351305345,2260,2260,2260,2260,0
|
|
20240619,124300,351305345,2260,2260,2260,2260,0
|
|
20240619,124200,351305345,2260,2245,2260,2240,2216
|
|
20240619,124100,346341175,2260,2260,2260,2260,0
|
|
20240619,124000,346341175,2260,2260,2260,2245,1103
|
|
20240619,123900,343849895,2260,2245,2260,2245,7889
|
|
20240619,123800,326139030,2260,2250,2260,2250,9003
|
|
20240619,123700,305882250,2260,2260,2260,2260,0
|
|
20240619,123600,305882250,2260,2240,2260,2240,444
|
|
20240619,123500,304887655,2260,2250,2260,2240,2222
|
|
20240619,123400,299906735,2260,2260,2260,2260,0
|
|
20240619,123300,299906735,2260,2260,2260,2260,100
|
|
20240619,123200,299680735,2260,2260,2260,2260,5
|
|
20240619,123100,299669435,2260,2260,2260,2260,0
|
|
20240619,123000,299669435,2260,2260,2260,2260,1800
|
|
20240619,122900,295601435,2250,2250,2250,2250,73
|
|
20240619,122800,295437185,2250,2255,2255,2250,1443
|
|
20240619,122700,292190200,2255,2255,2255,2255,0
|
|
20240619,122600,292190200,2255,2255,2255,2255,50
|
|
20240619,122500,292077450,2255,2255,2255,2255,0
|
|
20240619,122400,292077450,2255,2255,2255,2255,100
|
|
20240619,122300,291851950,2255,2255,2255,2255,203
|
|
20240619,122200,291394185,2250,2250,2250,2250,0
|
|
20240619,122100,291394185,2250,2250,2250,2250,0
|
|
20240619,122000,291394185,2250,2250,2250,2250,0
|
|
20240619,121900,291394185,2250,2250,2250,2250,4048
|
|
20240619,121800,282286185,2245,2245,2245,2245,500
|
|
20240619,121700,281163685,2250,2245,2250,2245,1300
|
|
20240619,121600,278243685,2245,2245,2245,2245,0
|
|
20240619,121500,278243685,2245,2245,2245,2245,50
|
|
20240619,121400,278131435,2250,2250,2250,2250,0
|
|
20240619,121300,278131435,2250,2250,2250,2250,1
|
|
20240619,121200,278129185,2235,2235,2235,2235,0
|
|
20240619,121100,278129185,2235,2235,2235,2235,0
|
|
20240619,121000,278129185,2235,2235,2235,2235,4162
|
|
20240619,120900,268827115,2240,2240,2240,2240,9062
|
|
20240619,120800,248528235,2245,2245,2245,2245,2923
|
|
20240619,120700,241966100,2250,2245,2250,2245,3386
|
|
20240619,120600,234350100,2240,2240,2240,2240,0
|
|
20240619,120500,234350100,2240,2240,2240,2240,1
|
|
20240619,120400,234347860,2240,2240,2240,2240,11
|
|
20240619,120300,234323220,2235,2235,2235,2235,0
|
|
20240619,120200,234323220,2235,2235,2235,2235,0
|
|
20240619,120100,234323220,2235,2235,2235,2235,1
|
|
20240619,120000,234320985,2250,2250,2250,2250,0
|
|
20240619,115900,234320985,2250,2250,2250,2250,2666
|
|
20240619,115800,228322485,2250,2250,2250,2250,0
|
|
20240619,115700,228322485,2250,2250,2250,2250,0
|
|
20240619,115600,228322485,2250,2250,2250,2250,1
|
|
20240619,115500,228320235,2245,2240,2245,2235,2091
|
|
20240619,115400,223646040,2240,2240,2240,2240,1
|
|
20240619,115300,223643800,2235,2235,2235,2235,50
|
|
20240619,115200,223532050,2240,2240,2240,2240,0
|
|
20240619,115100,223532050,2240,2240,2240,2240,120
|
|
20240619,115000,223263250,2235,2235,2235,2235,530
|
|
20240619,114900,222078700,2240,2235,2240,2235,2727
|
|
20240619,114800,215972405,2235,2235,2235,2230,1141
|
|
20240619,114700,213424770,2235,2235,2235,2230,4711
|
|
20240619,114600,202898940,2240,2240,2240,2240,3589
|
|
20240619,114500,194859580,2240,2240,2240,2240,0
|
|
20240619,114400,194859580,2240,2245,2245,2240,1500
|
|
20240619,114300,191495205,2260,2260,2260,2260,0
|
|
20240619,114200,191495205,2260,2260,2260,2260,143
|
|
20240619,114100,191172025,2260,2260,2260,2260,0
|
|
20240619,114000,191172025,2260,2260,2260,2260,0
|
|
20240619,113900,191172025,2260,2260,2260,2260,0
|
|
20240619,113800,191172025,2260,2260,2260,2260,0
|
|
20240619,113700,191172025,2260,2260,2260,2260,0
|
|
20240619,113600,191172025,2260,2245,2260,2245,9
|
|
20240619,113500,191151775,2260,2260,2260,2260,3
|
|
20240619,113400,191144995,2245,2245,2245,2245,5636
|
|
20240619,113300,178492175,2245,2245,2245,2245,120
|
|
20240619,113200,178222775,2245,2245,2245,2245,2132
|
|
20240619,113100,173436435,2250,2250,2250,2250,0
|
|
20240619,113000,173436435,2250,2250,2250,2250,0
|
|
20240619,112900,173436435,2250,2250,2250,2250,55
|
|
20240619,112800,173312685,2250,2250,2250,2250,1147
|
|
20240619,112700,170731935,2250,2250,2250,2250,0
|
|
20240619,112600,170731935,2250,2250,2250,2250,0
|
|
20240619,112500,170731935,2250,2250,2250,2250,500
|
|
20240619,112400,169606935,2250,2250,2250,2250,0
|
|
20240619,112300,169606935,2250,2250,2250,2250,0
|
|
20240619,112200,169606935,2250,2250,2250,2250,0
|
|
20240619,112100,169606935,2250,2250,2250,2250,442
|
|
20240619,112000,168612435,2250,2250,2250,2250,442
|
|
20240619,111900,167617935,2265,2265,2265,2265,0
|
|
20240619,111800,167617935,2265,2265,2265,2265,0
|
|
20240619,111700,167617935,2265,2265,2265,2265,2
|
|
20240619,111600,167613405,2250,2250,2250,2250,0
|
|
20240619,111500,167613405,2250,2250,2250,2250,0
|
|
20240619,111400,167613405,2250,2255,2255,2250,2875
|
|
20240619,111300,161138655,2265,2265,2265,2265,0
|
|
20240619,111200,161138655,2265,2265,2265,2265,0
|
|
20240619,111100,161138655,2265,2265,2265,2265,0
|
|
20240619,111000,161138655,2265,2265,2265,2265,0
|
|
20240619,110900,161138655,2265,2265,2265,2265,0
|
|
20240619,110800,161138655,2265,2265,2265,2265,0
|
|
20240619,110700,161138655,2265,2265,2265,2265,0
|
|
20240619,110600,161138655,2265,2265,2265,2255,1300
|
|
20240619,110500,158207115,2255,2255,2255,2255,0
|
|
20240619,110400,158207115,2255,2260,2260,2255,4600
|
|
20240619,110300,147824190,2260,2260,2260,2260,200
|
|
20240619,110200,147372190,2265,2265,2265,2265,0
|
|
20240619,110100,147372190,2265,2265,2265,2265,1000
|
|
20240619,110000,145107190,2265,2265,2265,2265,39
|
|
20240619,105900,145018855,2260,2260,2260,2260,88
|
|
20240619,105800,144819975,2265,2265,2265,2265,3007
|
|
20240619,105700,138009120,2270,2270,2270,2270,0
|
|
20240619,105600,138009120,2270,2270,2270,2270,1000
|
|
20240619,105500,135739120,2265,2265,2265,2265,200
|
|
20240619,105400,135286120,2275,2275,2275,2275,0
|
|
20240619,105300,135286120,2275,2275,2275,2275,24
|
|
20240619,105200,135231520,2265,2265,2265,2265,2294
|
|
20240619,105100,130035610,2265,2265,2265,2265,0
|
|
20240619,105000,130035610,2265,2265,2265,2265,1736
|
|
20240619,104900,126103570,2265,2265,2265,2265,10
|
|
20240619,104800,126080920,2265,2265,2265,2265,0
|
|
20240619,104700,126080920,2265,2265,2265,2265,1
|
|
20240619,104600,126078655,2275,2275,2275,2275,0
|
|
20240619,104500,126078655,2275,2275,2275,2275,100
|
|
20240619,104400,125851155,2275,2275,2275,2275,864
|
|
20240619,104300,123885555,2280,2275,2280,2275,901
|
|
20240619,104200,121834220,2265,2265,2265,2265,812
|
|
20240619,104100,119995040,2275,2275,2275,2275,100
|
|
20240619,104000,119767540,2275,2275,2275,2275,0
|
|
20240619,103900,119767540,2275,2275,2275,2275,0
|
|
20240619,103800,119767540,2275,2275,2275,2275,439
|
|
20240619,103700,118768815,2275,2275,2275,2275,0
|
|
20240619,103600,118768815,2275,2275,2275,2275,50
|
|
20240619,103500,118655065,2275,2275,2275,2275,0
|
|
20240619,103400,118655065,2275,2275,2275,2275,185
|
|
20240619,103300,118234190,2275,2275,2275,2275,4000
|
|
20240619,103200,109134190,2275,2275,2275,2275,0
|
|
20240619,103100,109134190,2275,2275,2275,2275,0
|
|
20240619,103000,109134190,2275,2275,2275,2275,0
|
|
20240619,102900,109134190,2275,2260,2275,2260,509
|
|
20240619,102800,107983805,2260,2265,2265,2260,2263
|
|
20240619,102700,102858120,2275,2270,2275,2270,861
|
|
20240619,102600,100903645,2280,2280,2280,2280,58
|
|
20240619,102500,100771405,2280,2280,2280,2280,0
|
|
20240619,102400,100771405,2280,2280,2280,2280,3
|
|
20240619,102300,100764565,2270,2270,2270,2270,0
|
|
20240619,102200,100764565,2270,2270,2270,2270,858
|
|
20240619,102100,98816905,2280,2280,2280,2280,3
|
|
20240619,102000,98810065,2270,2270,2270,2270,124
|
|
20240619,101900,98528585,2270,2270,2270,2270,0
|
|
20240619,101800,98528585,2270,2270,2270,2270,500
|
|
20240619,101700,97393585,2270,2270,2270,2270,0
|
|
20240619,101600,97393585,2270,2275,2275,2270,442
|
|
20240619,101500,96388040,2280,2280,2280,2280,0
|
|
20240619,101400,96388040,2280,2285,2285,2280,877
|
|
20240619,101300,94388475,2290,2290,2290,2290,5
|
|
20240619,101200,94377025,2280,2285,2285,2280,52
|
|
20240619,101100,94258215,2285,2285,2285,2285,0
|
|
20240619,101000,94258215,2285,2285,2285,2285,2
|
|
20240619,100900,94253645,2290,2280,2290,2280,3875
|
|
20240619,100800,85382835,2280,2280,2280,2280,3808
|
|
20240619,100700,76700595,2280,2280,2280,2280,0
|
|
20240619,100600,76700595,2280,2275,2280,2275,13
|
|
20240619,100500,76670995,2280,2280,2280,2280,1
|
|
20240619,100400,76668715,2280,2280,2280,2280,11
|
|
20240619,100300,76643635,2280,2280,2280,2280,0
|
|
20240619,100200,76643635,2280,2280,2280,2280,1
|
|
20240619,100100,76641355,2280,2280,2280,2280,100
|
|
20240619,100000,76413355,2280,2280,2280,2280,4
|
|
20240619,095900,76404235,2280,2280,2280,2280,1
|
|
20240619,095800,76401955,2280,2280,2280,2280,1
|
|
20240619,095700,76399675,2280,2270,2280,2265,591
|
|
20240619,095600,75060795,2270,2270,2270,2270,1
|
|
20240619,095500,75058525,2270,2280,2280,2270,526
|
|
20240619,095400,73864495,2280,2280,2280,2280,10
|
|
20240619,095300,73841695,2280,2270,2280,2270,516
|
|
20240619,095200,72667865,2265,2265,2265,2265,1
|
|
20240619,095100,72665600,2270,2270,2270,2270,7
|
|
20240619,095000,72649710,2270,2270,2270,2270,0
|
|
20240619,094900,72649710,2270,2270,2270,2270,0
|
|
20240619,094800,72649710,2270,2270,2270,2270,0
|
|
20240619,094700,72649710,2270,2270,2270,2270,0
|
|
20240619,094600,72649710,2270,2265,2270,2265,926
|
|
20240619,094500,70552045,2265,2265,2265,2265,0
|
|
20240619,094400,70552045,2265,2265,2265,2265,55
|
|
20240619,094300,70427470,2260,2260,2260,2260,1000
|
|
20240619,094200,68167470,2265,2265,2265,2265,25
|
|
20240619,094100,68110845,2260,2260,2260,2260,3
|
|
20240619,094000,68104065,2260,2265,2265,2260,220
|
|
20240619,093900,67605770,2265,2270,2270,2265,301
|
|
20240619,093800,66922505,2265,2265,2265,2265,0
|
|
20240619,093700,66922505,2265,2265,2265,2265,1000
|
|
20240619,093600,64657505,2265,2265,2265,2265,522
|
|
20240619,093500,63475175,2270,2270,2270,2270,2
|
|
20240619,093400,63470635,2255,2255,2255,2255,1
|
|
20240619,093300,63468380,2260,2260,2260,2260,1019
|
|
20240619,093200,61165440,2255,2255,2255,2255,165
|
|
20240619,093100,60793365,2270,2255,2270,2255,10
|
|
20240619,093000,60770800,2255,2260,2260,2255,196
|
|
20240619,092900,60328320,2255,2265,2265,2255,2079
|
|
20240619,092800,55632975,2270,2270,2270,2270,1
|
|
20240619,092700,55630705,2270,2260,2270,2260,1692
|
|
20240619,092600,51806255,2260,2260,2260,2260,2
|
|
20240619,092500,51801735,2270,2270,2270,2260,1341
|
|
20240619,092400,48770775,2275,2275,2275,2275,0
|
|
20240619,092300,48770775,2275,2265,2275,2265,3671
|
|
20240619,092200,40455920,2275,2265,2275,2265,200
|
|
20240619,092100,40001920,2275,2275,2275,2265,90
|
|
20240619,092000,39797460,2280,2280,2280,2280,0
|
|
20240619,091900,39797460,2280,2280,2280,2280,4
|
|
20240619,091800,39788340,2265,2280,2280,2265,1290
|
|
20240619,091700,36851490,2280,2280,2280,2280,5
|
|
20240619,091600,36840090,2265,2280,2280,2265,1498
|
|
20240619,091500,33447045,2270,2270,2270,2270,766
|
|
20240619,091400,31708225,2270,2270,2270,2270,318
|
|
20240619,091300,30986365,2280,2265,2280,2265,41
|
|
20240619,091200,30893380,2285,2285,2285,2285,0
|
|
20240619,091100,30893380,2285,2265,2285,2260,2569
|
|
20240619,091000,25076440,2270,2290,2290,2270,777
|
|
20240619,090900,23312410,2290,2290,2290,2290,5
|
|
20240619,090800,23300960,2285,2285,2285,2285,5
|
|
20240619,090700,23289535,2270,2275,2275,2270,298
|
|
20240619,090600,22612825,2285,2290,2290,2285,6
|
|
20240619,090500,22599110,2275,2275,2275,2275,359
|
|
20240619,090400,21782385,2275,2275,2275,2275,504
|
|
20240619,090300,20635785,2290,2290,2290,2290,100
|
|
20240619,090200,20406785,2290,2275,2295,2275,432
|
|
20240619,090100,19422010,2295,2265,2300,2265,5295
|
|
20240619,090000,7336335,2265,2265,2265,2265,3219
|