654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,195100,443550880,2420,2420,2420,2420,3021
|
|
20240607,195000,443550880,2420,2420,2420,2420,0
|
|
20240607,194900,443550880,2420,2420,2420,2420,0
|
|
20240607,194800,443550880,2420,2420,2420,2420,0
|
|
20240607,194700,443550880,2420,2420,2420,2420,0
|
|
20240607,194600,443550880,2420,2420,2420,2420,0
|
|
20240607,194500,443550880,2420,2420,2420,2420,0
|
|
20240607,194400,443550880,2420,2420,2420,2420,0
|
|
20240607,194300,443550880,2420,2420,2420,2420,0
|
|
20240607,194200,443550880,2420,2420,2420,2420,0
|
|
20240607,194100,443550880,2420,2420,2420,2420,0
|
|
20240607,194000,443550880,2420,2420,2420,2420,0
|
|
20240607,193900,443550880,2420,2420,2420,2420,0
|
|
20240607,193800,443550880,2420,2420,2420,2420,0
|
|
20240607,193700,443550880,2420,2420,2420,2420,0
|
|
20240607,193600,443550880,2420,2420,2420,2420,0
|
|
20240607,193500,443550880,2420,2420,2420,2420,0
|
|
20240607,193400,443550880,2420,2420,2420,2420,0
|
|
20240607,193300,443550880,2420,2420,2420,2420,0
|
|
20240607,193200,443550880,2420,2420,2420,2420,0
|
|
20240607,193100,443550880,2420,2420,2420,2420,0
|
|
20240607,193000,443550880,2420,2420,2420,2420,0
|
|
20240607,192900,443550880,2420,2420,2420,2420,0
|
|
20240607,192800,443550880,2420,2420,2420,2420,0
|
|
20240607,192700,443550880,2420,2420,2420,2420,0
|
|
20240607,192600,443550880,2420,2420,2420,2420,0
|
|
20240607,192500,443550880,2420,2420,2420,2420,0
|
|
20240607,192400,443550880,2420,2420,2420,2420,0
|
|
20240607,192300,443550880,2420,2420,2420,2420,0
|
|
20240607,192200,443550880,2420,2420,2420,2420,0
|
|
20240607,192100,443550880,2420,2420,2420,2420,3021
|
|
20240607,192000,443550880,2420,2420,2420,2420,0
|
|
20240607,191900,443550880,2420,2420,2420,2420,0
|
|
20240607,191800,443550880,2420,2420,2420,2420,0
|
|
20240607,191700,443550880,2420,2420,2420,2420,0
|
|
20240607,191600,443550880,2420,2420,2420,2420,0
|
|
20240607,191500,443550880,2420,2420,2420,2420,0
|
|
20240607,191400,443550880,2420,2420,2420,2420,0
|
|
20240607,191300,443550880,2420,2420,2420,2420,0
|
|
20240607,191200,443550880,2420,2420,2420,2420,0
|
|
20240607,191100,443550880,2420,2420,2420,2420,0
|
|
20240607,191000,443550880,2420,2420,2420,2420,0
|
|
20240607,190900,443550880,2420,2420,2420,2420,0
|
|
20240607,190800,443550880,2420,2420,2420,2420,0
|
|
20240607,190700,443550880,2420,2420,2420,2420,0
|
|
20240607,190600,443550880,2420,2420,2420,2420,0
|
|
20240607,190500,443550880,2420,2420,2420,2420,0
|
|
20240607,190400,443550880,2420,2420,2420,2420,0
|
|
20240607,190300,443550880,2420,2420,2420,2420,0
|
|
20240607,190200,443550880,2420,2420,2420,2420,0
|
|
20240607,190100,443550880,2420,2420,2420,2420,0
|
|
20240607,190000,443550880,2420,2420,2420,2420,0
|
|
20240607,185900,443550880,2420,2420,2420,2420,0
|
|
20240607,185800,443550880,2420,2420,2420,2420,0
|
|
20240607,185700,443550880,2420,2420,2420,2420,0
|
|
20240607,185600,443550880,2420,2420,2420,2420,0
|
|
20240607,185500,443550880,2420,2420,2420,2420,0
|
|
20240607,185400,443550880,2420,2420,2420,2420,0
|
|
20240607,185300,443550880,2420,2420,2420,2420,0
|
|
20240607,185200,443550880,2420,2420,2420,2420,0
|
|
20240607,185100,443550880,2420,2420,2420,2420,3021
|
|
20240607,185000,443550880,2420,2420,2420,2420,0
|
|
20240607,184900,443550880,2420,2420,2420,2420,0
|
|
20240607,184800,443550880,2420,2420,2420,2420,0
|
|
20240607,184700,443550880,2420,2420,2420,2420,0
|
|
20240607,184600,443550880,2420,2420,2420,2420,0
|
|
20240607,184500,443550880,2420,2420,2420,2420,0
|
|
20240607,184400,443550880,2420,2420,2420,2420,0
|
|
20240607,184300,443550880,2420,2420,2420,2420,0
|
|
20240607,184200,443550880,2420,2420,2420,2420,0
|
|
20240607,184100,443550880,2420,2420,2420,2420,0
|
|
20240607,184000,443550880,2420,2420,2420,2420,0
|
|
20240607,183900,443550880,2420,2420,2420,2420,0
|
|
20240607,183800,443550880,2420,2420,2420,2420,0
|
|
20240607,183700,443550880,2420,2420,2420,2420,0
|
|
20240607,183600,443550880,2420,2420,2420,2420,0
|
|
20240607,183500,443550880,2420,2420,2420,2420,0
|
|
20240607,183400,443550880,2420,2420,2420,2420,0
|
|
20240607,183300,443550880,2420,2420,2420,2420,0
|
|
20240607,183200,443550880,2420,2420,2420,2420,0
|
|
20240607,183100,443550880,2420,2420,2420,2420,0
|
|
20240607,183000,443550880,2420,2420,2420,2420,0
|
|
20240607,182900,443550880,2420,2420,2420,2420,0
|
|
20240607,182800,443550880,2420,2420,2420,2420,0
|
|
20240607,182700,443550880,2420,2420,2420,2420,0
|
|
20240607,182600,443550880,2420,2420,2420,2420,0
|
|
20240607,182500,443550880,2420,2420,2420,2420,0
|
|
20240607,182400,443550880,2420,2420,2420,2420,0
|
|
20240607,182300,443550880,2420,2420,2420,2420,0
|
|
20240607,182200,443550880,2420,2420,2420,2420,0
|
|
20240607,182100,443550880,2420,2420,2420,2420,3021
|
|
20240607,182000,443550880,2420,2420,2420,2420,0
|
|
20240607,181900,443550880,2420,2420,2420,2420,0
|
|
20240607,181800,443550880,2420,2420,2420,2420,0
|
|
20240607,181700,443550880,2420,2420,2420,2420,0
|
|
20240607,181600,443550880,2420,2420,2420,2420,0
|
|
20240607,181500,443550880,2420,2420,2420,2420,0
|
|
20240607,181400,443550880,2420,2420,2420,2420,0
|
|
20240607,181300,443550880,2420,2420,2420,2420,0
|
|
20240607,181200,443550880,2420,2420,2420,2420,0
|
|
20240607,181100,443550880,2420,2420,2420,2420,0
|
|
20240607,181000,443550880,2420,2420,2420,2420,0
|
|
20240607,180900,443550880,2420,2420,2420,2420,0
|
|
20240607,180800,443550880,2420,2420,2420,2420,0
|
|
20240607,180700,443550880,2420,2420,2420,2420,0
|
|
20240607,180600,443550880,2420,2420,2420,2420,0
|
|
20240607,180500,443550880,2420,2420,2420,2420,0
|
|
20240607,180400,443550880,2420,2420,2420,2420,0
|
|
20240607,180300,443550880,2420,2420,2420,2420,0
|
|
20240607,180200,443550880,2420,2420,2420,2420,0
|
|
20240607,180100,443550880,2420,2420,2420,2420,0
|
|
20240607,180000,443550880,2420,2420,2420,2420,0
|
|
20240607,175900,443550880,2420,2420,2420,2420,0
|
|
20240607,175800,443550880,2420,2420,2420,2420,0
|
|
20240607,175700,443550880,2420,2420,2420,2420,0
|
|
20240607,175600,443550880,2420,2420,2420,2420,0
|
|
20240607,175500,443550880,2420,2420,2420,2420,0
|
|
20240607,175400,443550880,2420,2420,2420,2420,0
|
|
20240607,175300,443550880,2420,2420,2420,2420,0
|
|
20240607,175200,443550880,2420,2420,2420,2420,0
|
|
20240607,175100,443550880,2420,2420,2420,2420,3021
|
|
20240607,175000,443550880,2420,2420,2420,2420,0
|
|
20240607,174900,443550880,2420,2420,2420,2420,0
|
|
20240607,174800,443550880,2420,2420,2420,2420,0
|
|
20240607,174700,443550880,2420,2420,2420,2420,0
|
|
20240607,174600,443550880,2420,2420,2420,2420,0
|
|
20240607,174500,443550880,2420,2420,2420,2420,0
|
|
20240607,174400,443550880,2420,2420,2420,2420,0
|
|
20240607,174300,443550880,2420,2420,2420,2420,0
|
|
20240607,174200,443550880,2420,2420,2420,2420,0
|
|
20240607,174100,443550880,2420,2420,2420,2420,0
|
|
20240607,174000,443550880,2420,2420,2420,2420,0
|
|
20240607,173900,443550880,2420,2420,2420,2420,0
|
|
20240607,173800,443550880,2420,2420,2420,2420,0
|
|
20240607,173700,443550880,2420,2420,2420,2420,0
|
|
20240607,173600,443550880,2420,2420,2420,2420,0
|
|
20240607,173500,443550880,2420,2420,2420,2420,0
|
|
20240607,173400,443550880,2420,2420,2420,2420,0
|
|
20240607,173300,443550880,2420,2420,2420,2420,0
|
|
20240607,173200,443550880,2420,2420,2420,2420,0
|
|
20240607,173100,443550880,2420,2420,2420,2420,0
|
|
20240607,173000,443550880,2420,2420,2420,2420,0
|
|
20240607,172900,443550880,2420,2420,2420,2420,0
|
|
20240607,172800,443550880,2420,2420,2420,2420,0
|
|
20240607,172700,443550880,2420,2420,2420,2420,0
|
|
20240607,172600,443550880,2420,2420,2420,2420,0
|
|
20240607,172500,443550880,2420,2420,2420,2420,0
|
|
20240607,172400,443550880,2420,2420,2420,2420,0
|
|
20240607,172300,443550880,2420,2420,2420,2420,0
|
|
20240607,172200,443550880,2420,2420,2420,2420,0
|
|
20240607,172100,443550880,2420,2420,2420,2420,3021
|
|
20240607,172000,443550880,2420,2420,2420,2420,0
|
|
20240607,171900,443550880,2420,2420,2420,2420,0
|
|
20240607,171800,443550880,2420,2420,2420,2420,0
|
|
20240607,171700,443550880,2420,2420,2420,2420,0
|
|
20240607,171600,443550880,2420,2420,2420,2420,0
|
|
20240607,171500,443550880,2420,2420,2420,2420,0
|
|
20240607,171400,443550880,2420,2420,2420,2420,0
|
|
20240607,171300,443550880,2420,2420,2420,2420,0
|
|
20240607,171200,443550880,2420,2420,2420,2420,0
|
|
20240607,171100,443550880,2420,2420,2420,2420,0
|
|
20240607,171000,443550880,2420,2420,2420,2420,0
|
|
20240607,170900,443550880,2420,2420,2420,2420,0
|
|
20240607,170800,443550880,2420,2420,2420,2420,0
|
|
20240607,170700,443550880,2420,2420,2420,2420,0
|
|
20240607,170600,443550880,2420,2420,2420,2420,0
|
|
20240607,170500,443550880,2420,2420,2420,2420,0
|
|
20240607,170400,443550880,2420,2420,2420,2420,0
|
|
20240607,170300,443550880,2420,2420,2420,2420,0
|
|
20240607,170200,443550880,2420,2420,2420,2420,0
|
|
20240607,170100,443550880,2420,2420,2420,2420,0
|
|
20240607,170000,443550880,2420,2420,2420,2420,0
|
|
20240607,165900,443550880,2420,2420,2420,2420,0
|
|
20240607,165800,443550880,2420,2420,2420,2420,0
|
|
20240607,165700,443550880,2420,2420,2420,2420,0
|
|
20240607,165600,443550880,2420,2420,2420,2420,0
|
|
20240607,165500,443550880,2420,2420,2420,2420,0
|
|
20240607,165400,443550880,2420,2420,2420,2420,0
|
|
20240607,165300,443550880,2420,2420,2420,2420,0
|
|
20240607,165200,443550880,2420,2420,2420,2420,0
|
|
20240607,165100,443550880,2420,2420,2420,2420,3021
|
|
20240607,165000,443550880,2420,2420,2420,2420,0
|
|
20240607,164900,443550880,2420,2420,2420,2420,0
|
|
20240607,164800,443550880,2420,2420,2420,2420,0
|
|
20240607,164700,443550880,2420,2420,2420,2420,0
|
|
20240607,164600,443550880,2420,2420,2420,2420,0
|
|
20240607,164500,443550880,2420,2420,2420,2420,0
|
|
20240607,164400,443550880,2420,2420,2420,2420,0
|
|
20240607,164300,443550880,2420,2420,2420,2420,0
|
|
20240607,164200,443550880,2420,2420,2420,2420,0
|
|
20240607,164100,443550880,2420,2420,2420,2420,0
|
|
20240607,164000,443550880,2420,2420,2420,2420,0
|
|
20240607,163900,443550880,2420,2420,2420,2420,0
|
|
20240607,163800,443550880,2420,2420,2420,2420,0
|
|
20240607,163700,443550880,2420,2420,2420,2420,0
|
|
20240607,163600,443550880,2420,2420,2420,2420,0
|
|
20240607,163500,443550880,2420,2420,2420,2420,0
|
|
20240607,163400,443550880,2420,2420,2420,2420,0
|
|
20240607,163300,443550880,2420,2420,2420,2420,0
|
|
20240607,163200,443550880,2420,2420,2420,2420,0
|
|
20240607,163100,443550880,2420,2420,2420,2420,0
|
|
20240607,163000,443550880,2420,2420,2420,2420,0
|
|
20240607,162900,443550880,2420,2420,2420,2420,0
|
|
20240607,162800,443550880,2420,2420,2420,2420,0
|
|
20240607,162700,443550880,2420,2420,2420,2420,0
|
|
20240607,162600,443550880,2420,2420,2420,2420,0
|
|
20240607,162500,443550880,2420,2420,2420,2420,0
|
|
20240607,162400,443550880,2420,2420,2420,2420,0
|
|
20240607,162300,443550880,2420,2420,2420,2420,0
|
|
20240607,162200,443550880,2420,2420,2420,2420,0
|
|
20240607,162100,443550880,2420,2420,2420,2420,3021
|
|
20240607,162000,443550880,2420,2420,2420,2420,0
|
|
20240607,161900,443550880,2420,2420,2420,2420,0
|
|
20240607,161800,443550880,2420,2420,2420,2420,0
|
|
20240607,161700,443550880,2420,2420,2420,2420,0
|
|
20240607,161600,443550880,2420,2420,2420,2420,0
|
|
20240607,161500,443550880,2420,2420,2420,2420,0
|
|
20240607,161400,443550880,2420,2420,2420,2420,0
|
|
20240607,161300,443550880,2420,2420,2420,2420,0
|
|
20240607,161200,443550880,2420,2420,2420,2420,0
|
|
20240607,161100,443550880,2420,2420,2420,2420,0
|
|
20240607,161000,443550880,2420,2420,2420,2420,0
|
|
20240607,160900,443550880,2420,2420,2420,2420,0
|
|
20240607,160800,443550880,2420,2420,2420,2420,0
|
|
20240607,160700,443550880,2420,2420,2420,2420,0
|
|
20240607,160600,443550880,2420,2420,2420,2420,0
|
|
20240607,160500,443550880,2420,2420,2420,2420,0
|
|
20240607,160400,443550880,2420,2420,2420,2420,0
|
|
20240607,160300,443550880,2420,2420,2420,2420,0
|
|
20240607,160200,443550880,2420,2420,2420,2420,0
|
|
20240607,160100,443550880,2420,2420,2420,2420,0
|
|
20240607,160000,443550880,2420,2420,2420,2420,0
|
|
20240607,155900,443550880,2420,2420,2420,2420,0
|
|
20240607,155800,443550880,2420,2420,2420,2420,0
|
|
20240607,155700,443550880,2420,2420,2420,2420,0
|
|
20240607,155600,443550880,2420,2420,2420,2420,0
|
|
20240607,155500,443550880,2420,2420,2420,2420,0
|
|
20240607,155400,443550880,2420,2420,2420,2420,0
|
|
20240607,155300,443550880,2420,2420,2420,2420,0
|
|
20240607,155200,443550880,2420,2420,2420,2420,0
|
|
20240607,155100,443550880,2420,2420,2420,2420,3021
|
|
20240607,155000,443550880,2420,2420,2420,2420,0
|
|
20240607,154900,443550880,2420,2420,2420,2420,0
|
|
20240607,154800,443550880,2420,2420,2420,2420,0
|
|
20240607,154700,443550880,2420,2420,2420,2420,0
|
|
20240607,154600,443550880,2420,2420,2420,2420,0
|
|
20240607,154500,443550880,2420,2420,2420,2420,0
|
|
20240607,154400,443550880,2420,2420,2420,2420,0
|
|
20240607,154300,443550880,2420,2420,2420,2420,0
|
|
20240607,154200,443550880,2420,2420,2420,2420,0
|
|
20240607,154100,443550880,2420,2420,2420,2420,0
|
|
20240607,154000,443550880,2420,2420,2420,2420,0
|
|
20240607,153900,443550880,2420,2420,2420,2420,0
|
|
20240607,153800,443550880,2420,2420,2420,2420,0
|
|
20240607,153700,443550880,2420,2420,2420,2420,0
|
|
20240607,153600,443550880,2420,2420,2420,2420,0
|
|
20240607,153500,443550880,2420,2420,2420,2420,0
|
|
20240607,153400,443550880,2420,2420,2420,2420,0
|
|
20240607,153300,443550880,2420,2420,2420,2420,0
|
|
20240607,153200,443550880,2420,2420,2420,2420,0
|
|
20240607,153100,443550880,2420,2420,2420,2420,0
|
|
20240607,153000,443550880,2420,2420,2420,2420,3021
|
|
20240607,152900,436240060,2425,2425,2425,2425,0
|
|
20240607,152800,436240060,2425,2425,2425,2425,0
|
|
20240607,152700,436240060,2425,2425,2425,2425,0
|
|
20240607,152600,436240060,2425,2425,2425,2425,0
|
|
20240607,152500,436240060,2425,2425,2425,2425,0
|
|
20240607,152400,436240060,2425,2425,2425,2425,0
|
|
20240607,152300,436240060,2425,2425,2425,2425,0
|
|
20240607,152200,436240060,2425,2425,2425,2425,0
|
|
20240607,152100,436240060,2425,2425,2425,2425,0
|
|
20240607,152000,436240060,2425,2425,2425,2425,0
|
|
20240607,151900,436240060,2425,2425,2425,2425,2027
|
|
20240607,151800,431324585,2430,2430,2430,2430,0
|
|
20240607,151700,431324585,2430,2430,2430,2430,189
|
|
20240607,151600,430865315,2430,2430,2430,2430,0
|
|
20240607,151500,430865315,2430,2430,2430,2425,570
|
|
20240607,151400,429482330,2430,2430,2430,2430,0
|
|
20240607,151300,429482330,2430,2430,2430,2430,0
|
|
20240607,151200,429482330,2430,2430,2430,2425,11
|
|
20240607,151100,429455610,2430,2430,2430,2430,390
|
|
20240607,151000,428507910,2430,2430,2430,2430,0
|
|
20240607,150900,428507910,2430,2430,2430,2430,0
|
|
20240607,150800,428507910,2430,2430,2430,2430,2
|
|
20240607,150700,428503050,2430,2430,2430,2430,0
|
|
20240607,150600,428503050,2430,2430,2430,2430,104
|
|
20240607,150500,428250330,2425,2425,2425,2425,0
|
|
20240607,150400,428250330,2425,2425,2425,2425,0
|
|
20240607,150300,428250330,2425,2425,2425,2425,0
|
|
20240607,150200,428250330,2425,2425,2425,2425,0
|
|
20240607,150100,428250330,2425,2425,2425,2425,0
|
|
20240607,150000,428250330,2425,2425,2425,2425,0
|
|
20240607,145900,428250330,2425,2425,2425,2425,0
|
|
20240607,145800,428250330,2425,2425,2425,2425,0
|
|
20240607,145700,428250330,2425,2425,2425,2420,749
|
|
20240607,145600,426434570,2425,2425,2425,2425,0
|
|
20240607,145500,426434570,2425,2425,2425,2425,0
|
|
20240607,145400,426434570,2425,2425,2425,2425,500
|
|
20240607,145300,425222070,2430,2430,2430,2430,0
|
|
20240607,145200,425222070,2430,2430,2430,2430,0
|
|
20240607,145100,425222070,2430,2430,2430,2430,121
|
|
20240607,145000,424928040,2430,2430,2430,2430,176
|
|
20240607,144900,424500360,2420,2420,2420,2420,0
|
|
20240607,144800,424500360,2420,2420,2420,2420,0
|
|
20240607,144700,424500360,2420,2420,2420,2420,0
|
|
20240607,144600,424500360,2420,2425,2425,2420,2027
|
|
20240607,144500,419594830,2425,2425,2425,2425,600
|
|
20240607,144400,418139830,2425,2435,2435,2420,10515
|
|
20240607,144300,392643665,2445,2445,2445,2445,1
|
|
20240607,144200,392641220,2445,2445,2445,2445,0
|
|
20240607,144100,392641220,2445,2445,2445,2445,0
|
|
20240607,144000,392641220,2445,2445,2445,2445,0
|
|
20240607,143900,392641220,2445,2440,2445,2440,231
|
|
20240607,143800,392077425,2440,2440,2440,2440,331
|
|
20240607,143700,391269785,2440,2440,2440,2440,0
|
|
20240607,143600,391269785,2440,2440,2440,2440,0
|
|
20240607,143500,391269785,2440,2440,2440,2440,0
|
|
20240607,143400,391269785,2440,2440,2440,2440,0
|
|
20240607,143300,391269785,2440,2440,2440,2440,356
|
|
20240607,143200,390401145,2440,2440,2440,2440,0
|
|
20240607,143100,390401145,2440,2440,2440,2440,0
|
|
20240607,143000,390401145,2440,2440,2440,2440,0
|
|
20240607,142900,390401145,2440,2440,2440,2440,0
|
|
20240607,142800,390401145,2440,2440,2440,2440,530
|
|
20240607,142700,389107945,2445,2445,2445,2445,0
|
|
20240607,142600,389107945,2445,2445,2445,2445,0
|
|
20240607,142500,389107945,2445,2445,2445,2445,0
|
|
20240607,142400,389107945,2445,2440,2445,2440,16
|
|
20240607,142300,389068830,2435,2435,2435,2435,978
|
|
20240607,142200,386687400,2445,2445,2445,2445,522
|
|
20240607,142100,385411110,2445,2445,2445,2445,0
|
|
20240607,142000,385411110,2445,2445,2450,2445,351
|
|
20240607,141900,384551690,2445,2445,2445,2445,0
|
|
20240607,141800,384551690,2445,2445,2445,2445,0
|
|
20240607,141700,384551690,2445,2440,2445,2440,1001
|
|
20240607,141600,382104265,2435,2435,2435,2435,0
|
|
20240607,141500,382104265,2435,2435,2435,2435,0
|
|
20240607,141400,382104265,2435,2435,2435,2435,51
|
|
20240607,141300,381980080,2435,2435,2435,2435,0
|
|
20240607,141200,381980080,2435,2435,2435,2435,638
|
|
20240607,141100,380426550,2440,2440,2440,2440,0
|
|
20240607,141000,380426550,2440,2440,2440,2440,2
|
|
20240607,140900,380421670,2445,2445,2445,2445,0
|
|
20240607,140800,380421670,2445,2445,2445,2445,0
|
|
20240607,140700,380421670,2445,2445,2445,2445,0
|
|
20240607,140600,380421670,2445,2445,2445,2445,0
|
|
20240607,140500,380421670,2445,2445,2445,2445,1
|
|
20240607,140400,380419225,2440,2440,2440,2440,0
|
|
20240607,140300,380419225,2440,2440,2440,2440,1
|
|
20240607,140200,380416785,2445,2445,2445,2445,1
|
|
20240607,140100,380414340,2440,2440,2440,2440,6
|
|
20240607,140000,380399700,2435,2435,2435,2435,0
|
|
20240607,135900,380399700,2435,2435,2435,2435,0
|
|
20240607,135800,380399700,2435,2435,2435,2435,0
|
|
20240607,135700,380399700,2435,2435,2435,2435,0
|
|
20240607,135600,380399700,2435,2435,2435,2435,0
|
|
20240607,135500,380399700,2435,2435,2435,2435,0
|
|
20240607,135400,380399700,2435,2435,2435,2435,0
|
|
20240607,135300,380399700,2435,2435,2435,2435,0
|
|
20240607,135200,380399700,2435,2435,2435,2435,0
|
|
20240607,135100,380399700,2435,2435,2435,2435,113
|
|
20240607,135000,380124545,2445,2440,2445,2440,3
|
|
20240607,134900,380117220,2440,2440,2440,2440,0
|
|
20240607,134800,380117220,2440,2440,2440,2440,113
|
|
20240607,134700,379841500,2445,2445,2445,2445,7
|
|
20240607,134600,379824385,2445,2445,2445,2445,0
|
|
20240607,134500,379824385,2445,2445,2445,2445,45
|
|
20240607,134400,379714360,2445,2440,2445,2440,509
|
|
20240607,134300,378472395,2440,2440,2440,2440,0
|
|
20240607,134200,378472395,2440,2440,2440,2440,32
|
|
20240607,134100,378394315,2440,2440,2440,2440,0
|
|
20240607,134000,378394315,2440,2440,2440,2440,0
|
|
20240607,133900,378394315,2440,2440,2440,2440,74
|
|
20240607,133800,378213755,2435,2435,2435,2435,0
|
|
20240607,133700,378213755,2435,2430,2435,2430,280
|
|
20240607,133600,377532975,2435,2435,2435,2435,168
|
|
20240607,133500,377123895,2435,2435,2435,2435,300
|
|
20240607,133400,376393395,2440,2440,2440,2440,0
|
|
20240607,133300,376393395,2440,2440,2440,2440,74
|
|
20240607,133200,376212835,2435,2435,2435,2435,0
|
|
20240607,133100,376212835,2435,2435,2435,2435,0
|
|
20240607,133000,376212835,2435,2435,2435,2435,0
|
|
20240607,132900,376212835,2435,2435,2435,2435,0
|
|
20240607,132800,376212835,2435,2435,2435,2435,0
|
|
20240607,132700,376212835,2435,2435,2435,2435,0
|
|
20240607,132600,376212835,2435,2435,2435,2435,0
|
|
20240607,132500,376212835,2435,2435,2435,2435,0
|
|
20240607,132400,376212835,2435,2435,2435,2435,18
|
|
20240607,132300,376169005,2440,2440,2440,2440,0
|
|
20240607,132200,376169005,2440,2440,2440,2440,0
|
|
20240607,132100,376169005,2440,2440,2440,2440,0
|
|
20240607,132000,376169005,2440,2440,2440,2440,50
|
|
20240607,131900,376047005,2435,2435,2435,2435,0
|
|
20240607,131800,376047005,2435,2435,2435,2435,0
|
|
20240607,131700,376047005,2435,2435,2435,2435,0
|
|
20240607,131600,376047005,2435,2435,2435,2435,0
|
|
20240607,131500,376047005,2435,2435,2435,2435,0
|
|
20240607,131400,376047005,2435,2435,2435,2435,0
|
|
20240607,131300,376047005,2435,2435,2435,2435,0
|
|
20240607,131200,376047005,2435,2435,2435,2435,598
|
|
20240607,131100,374590875,2430,2430,2430,2430,1
|
|
20240607,131000,374588445,2435,2435,2435,2435,140
|
|
20240607,130900,374247545,2435,2435,2435,2435,0
|
|
20240607,130800,374247545,2435,2435,2435,2435,10
|
|
20240607,130700,374223195,2435,2435,2435,2435,0
|
|
20240607,130600,374223195,2435,2435,2435,2435,0
|
|
20240607,130500,374223195,2435,2435,2435,2435,0
|
|
20240607,130400,374223195,2435,2435,2435,2435,0
|
|
20240607,130300,374223195,2435,2435,2435,2435,1
|
|
20240607,130200,374220760,2435,2435,2435,2435,0
|
|
20240607,130100,374220760,2435,2435,2435,2435,0
|
|
20240607,130000,374220760,2435,2435,2435,2435,0
|
|
20240607,125900,374220760,2435,2435,2435,2435,0
|
|
20240607,125800,374220760,2435,2435,2435,2435,0
|
|
20240607,125700,374220760,2435,2430,2435,2430,28
|
|
20240607,125600,374152585,2430,2430,2430,2430,155
|
|
20240607,125500,373775935,2430,2430,2430,2430,80
|
|
20240607,125400,373581535,2430,2430,2430,2430,177
|
|
20240607,125300,373151425,2430,2430,2430,2430,100
|
|
20240607,125200,372908425,2430,2430,2430,2430,0
|
|
20240607,125100,372908425,2430,2430,2430,2430,0
|
|
20240607,125000,372908425,2430,2430,2430,2430,36
|
|
20240607,124900,372820945,2425,2425,2425,2425,0
|
|
20240607,124800,372820945,2425,2425,2425,2425,2
|
|
20240607,124700,372816095,2425,2425,2425,2425,303
|
|
20240607,124600,372081320,2425,2425,2425,2425,0
|
|
20240607,124500,372081320,2425,2425,2425,2425,0
|
|
20240607,124400,372081320,2425,2425,2425,2425,0
|
|
20240607,124300,372081320,2425,2425,2425,2425,240
|
|
20240607,124200,371499320,2430,2430,2430,2430,0
|
|
20240607,124100,371499320,2430,2430,2430,2430,0
|
|
20240607,124000,371499320,2430,2430,2430,2430,0
|
|
20240607,123900,371499320,2430,2430,2430,2430,0
|
|
20240607,123800,371499320,2430,2430,2430,2430,0
|
|
20240607,123700,371499320,2430,2430,2430,2430,0
|
|
20240607,123600,371499320,2430,2430,2430,2430,11
|
|
20240607,123500,371472590,2420,2420,2420,2420,0
|
|
20240607,123400,371472590,2420,2420,2420,2420,8000
|
|
20240607,123300,352112590,2425,2425,2425,2425,10
|
|
20240607,123200,352088340,2425,2425,2425,2425,400
|
|
20240607,123100,351118340,2435,2435,2435,2435,1
|
|
20240607,123000,351115905,2425,2425,2425,2425,600
|
|
20240607,122900,349660905,2435,2435,2435,2435,0
|
|
20240607,122800,349660905,2435,2435,2435,2435,0
|
|
20240607,122700,349660905,2435,2425,2435,2425,500
|
|
20240607,122600,348446350,2430,2430,2430,2430,1
|
|
20240607,122500,348443920,2425,2425,2425,2425,400
|
|
20240607,122400,347473920,2430,2430,2430,2430,0
|
|
20240607,122300,347473920,2430,2430,2430,2430,0
|
|
20240607,122200,347473920,2430,2430,2430,2430,0
|
|
20240607,122100,347473920,2430,2430,2430,2430,2
|
|
20240607,122000,347469060,2425,2425,2425,2425,0
|
|
20240607,121900,347469060,2425,2425,2425,2425,0
|
|
20240607,121800,347469060,2425,2425,2425,2425,0
|
|
20240607,121700,347469060,2425,2425,2425,2425,0
|
|
20240607,121600,347469060,2425,2425,2425,2425,0
|
|
20240607,121500,347469060,2425,2425,2425,2425,0
|
|
20240607,121400,347469060,2425,2425,2425,2425,0
|
|
20240607,121300,347469060,2425,2425,2425,2425,0
|
|
20240607,121200,347469060,2425,2430,2430,2425,107
|
|
20240607,121100,347209550,2430,2430,2430,2430,244
|
|
20240607,121000,346616630,2435,2435,2435,2435,0
|
|
20240607,120900,346616630,2435,2435,2435,2435,0
|
|
20240607,120800,346616630,2435,2435,2435,2435,10
|
|
20240607,120700,346592280,2435,2430,2435,2430,1729
|
|
20240607,120600,342383165,2435,2435,2435,2435,0
|
|
20240607,120500,342383165,2435,2435,2435,2435,1
|
|
20240607,120400,342380730,2430,2430,2430,2430,1
|
|
20240607,120300,342378300,2435,2435,2435,2435,109
|
|
20240607,120200,342112885,2430,2430,2430,2430,0
|
|
20240607,120100,342112885,2430,2435,2435,2430,341
|
|
20240607,120000,341284250,2425,2430,2430,2425,2000
|
|
20240607,115900,336434240,2435,2435,2435,2435,1
|
|
20240607,115800,336431805,2425,2425,2425,2425,750
|
|
20240607,115700,334613055,2435,2425,2435,2425,526
|
|
20240607,115600,333337245,2425,2425,2425,2425,300
|
|
20240607,115500,332609745,2435,2425,2435,2425,1210
|
|
20240607,115400,329664495,2430,2425,2430,2425,754
|
|
20240607,115300,327836025,2430,2430,2430,2430,98
|
|
20240607,115200,327597885,2430,2425,2430,2420,1441
|
|
20240607,115100,324108155,2425,2425,2425,2425,30
|
|
20240607,115000,324035405,2415,2415,2415,2415,0
|
|
20240607,114900,324035405,2415,2420,2420,2415,10
|
|
20240607,114800,324011225,2425,2425,2425,2425,0
|
|
20240607,114700,324011225,2425,2425,2425,2425,4
|
|
20240607,114600,324001525,2425,2425,2425,2425,0
|
|
20240607,114500,324001525,2425,2425,2425,2425,0
|
|
20240607,114400,324001525,2425,2425,2425,2425,2
|
|
20240607,114300,323996675,2425,2425,2425,2425,4
|
|
20240607,114200,323986975,2415,2420,2420,2415,440
|
|
20240607,114100,322922310,2420,2430,2430,2420,1978
|
|
20240607,114000,318134785,2430,2430,2430,2430,100
|
|
20240607,113900,317891785,2445,2440,2445,2440,140
|
|
20240607,113800,317549685,2440,2440,2440,2440,0
|
|
20240607,113700,317549685,2440,2425,2440,2425,1534
|
|
20240607,113600,313822300,2420,2420,2420,2420,0
|
|
20240607,113500,313822300,2420,2420,2420,2420,0
|
|
20240607,113400,313822300,2420,2420,2420,2420,0
|
|
20240607,113300,313822300,2420,2420,2420,2420,0
|
|
20240607,113200,313822300,2420,2420,2420,2420,0
|
|
20240607,113100,313822300,2420,2425,2425,2420,409
|
|
20240607,113000,312830625,2430,2430,2430,2430,0
|
|
20240607,112900,312830625,2430,2430,2430,2430,0
|
|
20240607,112800,312830625,2430,2430,2430,2430,0
|
|
20240607,112700,312830625,2430,2430,2430,2430,0
|
|
20240607,112600,312830625,2430,2430,2430,2430,79
|
|
20240607,112500,312638655,2430,2430,2430,2430,0
|
|
20240607,112400,312638655,2430,2430,2430,2430,0
|
|
20240607,112300,312638655,2430,2430,2430,2430,0
|
|
20240607,112200,312638655,2430,2430,2430,2430,338
|
|
20240607,112100,311817315,2430,2430,2430,2430,0
|
|
20240607,112000,311817315,2430,2430,2430,2430,0
|
|
20240607,111900,311817315,2430,2430,2430,2430,0
|
|
20240607,111800,311817315,2430,2435,2435,2430,4100
|
|
20240607,111700,301853300,2445,2445,2445,2445,97
|
|
20240607,111600,301616135,2445,2445,2445,2445,1300
|
|
20240607,111500,298437635,2450,2435,2450,2435,291
|
|
20240607,111400,297726505,2435,2435,2435,2435,0
|
|
20240607,111300,297726505,2435,2435,2435,2435,150
|
|
20240607,111200,297361255,2445,2445,2445,2445,0
|
|
20240607,111100,297361255,2445,2445,2445,2445,8
|
|
20240607,111000,297341695,2450,2450,2450,2450,0
|
|
20240607,110900,297341695,2450,2450,2450,2450,0
|
|
20240607,110800,297341695,2450,2450,2450,2450,413
|
|
20240607,110700,296329845,2460,2455,2460,2455,311
|
|
20240607,110600,295565065,2455,2455,2455,2455,0
|
|
20240607,110500,295565065,2455,2445,2455,2445,321
|
|
20240607,110400,294780010,2460,2460,2460,2460,15
|
|
20240607,110300,294743110,2460,2460,2460,2460,0
|
|
20240607,110200,294743110,2460,2460,2460,2460,0
|
|
20240607,110100,294743110,2460,2470,2470,2460,21
|
|
20240607,110000,294691370,2480,2490,2490,2480,4328
|
|
20240607,105900,283956810,2480,2435,2485,2435,6322
|
|
20240607,105800,268312570,2425,2425,2430,2425,897
|
|
20240607,105700,266135380,2425,2425,2425,2425,84
|
|
20240607,105600,265931680,2420,2415,2425,2415,790
|
|
20240607,105500,264021435,2415,2415,2415,2415,1
|
|
20240607,105400,264019020,2410,2420,2420,2400,3003
|
|
20240607,105300,256783515,2430,2425,2430,2425,3
|
|
20240607,105200,256776235,2420,2410,2420,2410,1077
|
|
20240607,105100,254177620,2410,2425,2425,2405,3597
|
|
20240607,105000,245496035,2425,2425,2425,2425,0
|
|
20240607,104900,245496035,2425,2425,2425,2425,150
|
|
20240607,104800,245132285,2425,2415,2430,2415,104
|
|
20240607,104700,244880160,2415,2395,2435,2395,2224
|
|
20240607,104600,239508480,2395,2395,2395,2395,2536
|
|
20240607,104500,233434760,2395,2390,2395,2390,1176
|
|
20240607,104400,230624115,2385,2380,2385,2370,963
|
|
20240607,104300,228333850,2380,2390,2390,2380,1636
|
|
20240607,104200,224436925,2400,2395,2400,2395,11
|
|
20240607,104100,224410560,2400,2395,2400,2395,790
|
|
20240607,104000,222518495,2395,2410,2410,2395,530
|
|
20240607,103900,221248055,2415,2405,2415,2405,151
|
|
20240607,103800,220884610,2405,2400,2405,2400,438
|
|
20240607,103700,219833405,2395,2385,2395,2385,3863
|
|
20240607,103600,210598795,2380,2390,2390,2380,281
|
|
20240607,103500,209928420,2390,2390,2395,2390,442
|
|
20240607,103400,208872035,2395,2400,2400,2385,1814
|
|
20240607,103300,204534090,2400,2385,2400,2385,1324
|
|
20240607,103200,201363030,2385,2375,2395,2375,2905
|
|
20240607,103100,194447560,2365,2385,2385,2365,1202
|
|
20240607,103000,191594165,2385,2370,2385,2365,1048
|
|
20240607,102900,189115145,2370,2380,2380,2370,2143
|
|
20240607,102800,184032700,2390,2395,2395,2365,6640
|
|
20240607,102700,168232050,2400,2390,2400,2390,3101
|
|
20240607,102600,160807540,2385,2390,2390,2380,1776
|
|
20240607,102500,156567485,2395,2410,2410,2390,1933
|
|
20240607,102400,151932865,2415,2415,2415,2415,1
|
|
20240607,102300,151930450,2415,2415,2415,2415,11
|
|
20240607,102200,151903885,2415,2410,2415,2410,120
|
|
20240607,102100,151614325,2410,2420,2420,2410,403
|
|
20240607,102000,150641830,2420,2450,2450,2420,850
|
|
20240607,101900,148581385,2450,2450,2450,2450,114
|
|
20240607,101800,148302085,2450,2445,2450,2440,126
|
|
20240607,101700,147994140,2440,2420,2440,2420,131
|
|
20240607,101600,147676260,2420,2420,2420,2420,20
|
|
20240607,101500,147627860,2415,2415,2415,2415,201
|
|
20240607,101400,147142445,2420,2415,2420,2415,242
|
|
20240607,101300,146557600,2415,2410,2415,2410,155
|
|
20240607,101200,146184020,2405,2410,2410,2405,113
|
|
20240607,101100,145911695,2410,2410,2410,2410,1
|
|
20240607,101000,145909285,2400,2400,2410,2400,1898
|
|
20240607,100900,141345125,2400,2415,2420,2400,3730
|
|
20240607,100800,132367160,2420,2420,2420,2420,131
|
|
20240607,100700,132050140,2425,2420,2425,2420,3
|
|
20240607,100600,132042875,2415,2435,2440,2400,14674
|
|
20240607,100500,96656175,2440,2445,2445,2440,218
|
|
20240607,100400,96124220,2440,2450,2450,2440,11
|
|
20240607,100300,96097330,2450,2450,2450,2450,53
|
|
20240607,100200,95967480,2450,2450,2450,2450,24
|
|
20240607,100100,95908680,2450,2445,2450,2430,2772
|
|
20240607,100000,89145350,2445,2445,2445,2445,10
|
|
20240607,095900,89120900,2445,2445,2445,2445,0
|
|
20240607,095800,89120900,2445,2460,2460,2420,5698
|
|
20240607,095700,75200500,2460,2460,2470,2460,314
|
|
20240607,095600,74427950,2455,2470,2470,2455,5000
|
|
20240607,095500,62127215,2470,2470,2470,2470,600
|
|
20240607,095400,60645215,2470,2470,2470,2470,0
|
|
20240607,095300,60645215,2470,2465,2470,2465,2002
|
|
20240607,095200,55702660,2460,2460,2460,2460,3
|
|
20240607,095100,55695280,2465,2460,2465,2460,101
|
|
20240607,095000,55446815,2460,2460,2460,2460,3
|
|
20240607,094900,55439435,2455,2460,2460,2455,202
|
|
20240607,094800,54942525,2460,2460,2460,2450,181
|
|
20240607,094700,54498020,2465,2455,2465,2450,22
|
|
20240607,094600,54443935,2460,2470,2470,2445,5829
|
|
20240607,094500,40146455,2465,2465,2465,2465,250
|
|
20240607,094400,39530205,2470,2470,2470,2470,30
|
|
20240607,094300,39456105,2470,2470,2470,2470,0
|
|
20240607,094200,39456105,2470,2470,2470,2470,20
|
|
20240607,094100,39406705,2470,2470,2470,2470,0
|
|
20240607,094000,39406705,2470,2470,2470,2470,0
|
|
20240607,093900,39406705,2470,2470,2470,2470,0
|
|
20240607,093800,39406705,2470,2470,2470,2470,0
|
|
20240607,093700,39406705,2470,2470,2470,2470,85
|
|
20240607,093600,39196755,2475,2475,2475,2475,0
|
|
20240607,093500,39196755,2475,2475,2475,2475,0
|
|
20240607,093400,39196755,2475,2475,2475,2475,3
|
|
20240607,093300,39189330,2470,2470,2470,2470,18
|
|
20240607,093200,39144870,2475,2485,2490,2450,5442
|
|
20240607,093100,25734170,2485,2485,2485,2485,0
|
|
20240607,093000,25734170,2485,2490,2490,2480,145
|
|
20240607,092900,25373365,2490,2490,2490,2490,0
|
|
20240607,092800,25373365,2490,2490,2490,2490,0
|
|
20240607,092700,25373365,2490,2490,2490,2490,1
|
|
20240607,092600,25370875,2490,2490,2490,2490,7
|
|
20240607,092500,25353445,2490,2490,2490,2490,0
|
|
20240607,092400,25353445,2490,2495,2495,2480,581
|
|
20240607,092300,23911710,2490,2500,2500,2490,800
|
|
20240607,092200,21918790,2500,2485,2500,2480,1751
|
|
20240607,092100,17558785,2495,2490,2495,2485,1003
|
|
20240607,092000,15066100,2495,2495,2495,2495,11
|
|
20240607,091900,15038655,2490,2495,2495,2490,1061
|
|
20240607,091800,12396175,2495,2505,2505,2495,169
|
|
20240607,091700,11973860,2495,2505,2505,2495,1000
|
|
20240607,091600,9478575,2510,2510,2510,2510,19
|
|
20240607,091500,9430885,2510,2510,2510,2510,0
|
|
20240607,091400,9430885,2510,2510,2510,2510,1
|
|
20240607,091300,9428375,2510,2520,2520,2510,21
|
|
20240607,091200,9375555,2525,2525,2525,2525,0
|
|
20240607,091100,9375555,2525,2530,2540,2525,509
|
|
20240607,091000,8087710,2530,2505,2530,2505,829
|
|
20240607,090900,6004770,2505,2505,2505,2505,7
|
|
20240607,090800,5987235,2510,2505,2510,2500,554
|
|
20240607,090700,4601045,2505,2505,2505,2505,0
|
|
20240607,090600,4601045,2505,2505,2505,2505,2
|
|
20240607,090500,4596035,2505,2505,2505,2505,0
|
|
20240607,090400,4596035,2505,2495,2505,2495,9
|
|
20240607,090300,4573510,2495,2500,2500,2495,500
|
|
20240607,090200,3325945,2515,2515,2515,2515,0
|
|
20240607,090100,3325945,2515,2500,2525,2500,459
|
|
20240607,090000,2171290,2500,2490,2500,2490,872
|