630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192700,1891751025,2505,2505,2505,2505,13825
|
|
20240603,192600,1891751025,2505,2505,2505,2505,0
|
|
20240603,192500,1891751025,2505,2505,2505,2505,0
|
|
20240603,192400,1891751025,2505,2505,2505,2505,0
|
|
20240603,192300,1891751025,2505,2505,2505,2505,0
|
|
20240603,192200,1891751025,2505,2505,2505,2505,0
|
|
20240603,192100,1891751025,2505,2505,2505,2505,0
|
|
20240603,192000,1891751025,2505,2505,2505,2505,0
|
|
20240603,191900,1891751025,2505,2505,2505,2505,0
|
|
20240603,191800,1891751025,2505,2505,2505,2505,0
|
|
20240603,191700,1891751025,2505,2505,2505,2505,0
|
|
20240603,191600,1891751025,2505,2505,2505,2505,0
|
|
20240603,191500,1891751025,2505,2505,2505,2505,0
|
|
20240603,191400,1891751025,2505,2505,2505,2505,0
|
|
20240603,191300,1891751025,2505,2505,2505,2505,0
|
|
20240603,191200,1891751025,2505,2505,2505,2505,0
|
|
20240603,191100,1891751025,2505,2505,2505,2505,0
|
|
20240603,191000,1891751025,2505,2505,2505,2505,0
|
|
20240603,190900,1891751025,2505,2505,2505,2505,0
|
|
20240603,190800,1891751025,2505,2505,2505,2505,0
|
|
20240603,190700,1891751025,2505,2505,2505,2505,0
|
|
20240603,190600,1891751025,2505,2505,2505,2505,0
|
|
20240603,190500,1891751025,2505,2505,2505,2505,0
|
|
20240603,190400,1891751025,2505,2505,2505,2505,0
|
|
20240603,190300,1891751025,2505,2505,2505,2505,0
|
|
20240603,190200,1891751025,2505,2505,2505,2505,0
|
|
20240603,190100,1891751025,2505,2505,2505,2505,0
|
|
20240603,190000,1891751025,2505,2505,2505,2505,0
|
|
20240603,185900,1891751025,2505,2505,2505,2505,0
|
|
20240603,185800,1891751025,2505,2505,2505,2505,0
|
|
20240603,185700,1891751025,2505,2505,2505,2505,13825
|
|
20240603,185600,1891751025,2505,2505,2505,2505,0
|
|
20240603,185500,1891751025,2505,2505,2505,2505,0
|
|
20240603,185400,1891751025,2505,2505,2505,2505,0
|
|
20240603,185300,1891751025,2505,2505,2505,2505,0
|
|
20240603,185200,1891751025,2505,2505,2505,2505,0
|
|
20240603,185100,1891751025,2505,2505,2505,2505,0
|
|
20240603,185000,1891751025,2505,2505,2505,2505,0
|
|
20240603,184900,1891751025,2505,2505,2505,2505,0
|
|
20240603,184800,1891751025,2505,2505,2505,2505,0
|
|
20240603,184700,1891751025,2505,2505,2505,2505,0
|
|
20240603,184600,1891751025,2505,2505,2505,2505,0
|
|
20240603,184500,1891751025,2505,2505,2505,2505,0
|
|
20240603,184400,1891751025,2505,2505,2505,2505,0
|
|
20240603,184300,1891751025,2505,2505,2505,2505,0
|
|
20240603,184200,1891751025,2505,2505,2505,2505,0
|
|
20240603,184100,1891751025,2505,2505,2505,2505,0
|
|
20240603,184000,1891751025,2505,2505,2505,2505,0
|
|
20240603,183900,1891751025,2505,2505,2505,2505,0
|
|
20240603,183800,1891751025,2505,2505,2505,2505,0
|
|
20240603,183700,1891751025,2505,2505,2505,2505,0
|
|
20240603,183600,1891751025,2505,2505,2505,2505,0
|
|
20240603,183500,1891751025,2505,2505,2505,2505,0
|
|
20240603,183400,1891751025,2505,2505,2505,2505,0
|
|
20240603,183300,1891751025,2505,2505,2505,2505,0
|
|
20240603,183200,1891751025,2505,2505,2505,2505,0
|
|
20240603,183100,1891751025,2505,2505,2505,2505,0
|
|
20240603,183000,1891751025,2505,2505,2505,2505,0
|
|
20240603,182900,1891751025,2505,2505,2505,2505,0
|
|
20240603,182800,1891751025,2505,2505,2505,2505,0
|
|
20240603,182700,1891751025,2505,2505,2505,2505,13825
|
|
20240603,182600,1891751025,2505,2505,2505,2505,0
|
|
20240603,182500,1891751025,2505,2505,2505,2505,0
|
|
20240603,182400,1891751025,2505,2505,2505,2505,0
|
|
20240603,182300,1891751025,2505,2505,2505,2505,0
|
|
20240603,182200,1891751025,2505,2505,2505,2505,0
|
|
20240603,182100,1891751025,2505,2505,2505,2505,0
|
|
20240603,182000,1891751025,2505,2505,2505,2505,0
|
|
20240603,181900,1891751025,2505,2505,2505,2505,0
|
|
20240603,181800,1891751025,2505,2505,2505,2505,0
|
|
20240603,181700,1891751025,2505,2505,2505,2505,0
|
|
20240603,181600,1891751025,2505,2505,2505,2505,0
|
|
20240603,181500,1891751025,2505,2505,2505,2505,0
|
|
20240603,181400,1891751025,2505,2505,2505,2505,0
|
|
20240603,181300,1891751025,2505,2505,2505,2505,0
|
|
20240603,181200,1891751025,2505,2505,2505,2505,0
|
|
20240603,181100,1891751025,2505,2505,2505,2505,0
|
|
20240603,181000,1891751025,2505,2505,2505,2505,0
|
|
20240603,180900,1891751025,2505,2505,2505,2505,0
|
|
20240603,180800,1891751025,2505,2505,2505,2505,0
|
|
20240603,180700,1891751025,2505,2505,2505,2505,0
|
|
20240603,180600,1891751025,2505,2505,2505,2505,0
|
|
20240603,180500,1891751025,2505,2505,2505,2505,0
|
|
20240603,180400,1891751025,2505,2505,2505,2505,0
|
|
20240603,180300,1891751025,2505,2505,2505,2505,0
|
|
20240603,180200,1891751025,2505,2505,2505,2505,0
|
|
20240603,180100,1891751025,2505,2505,2505,2505,0
|
|
20240603,180000,1891751025,2505,2505,2505,2505,0
|
|
20240603,175900,1891751025,2505,2505,2505,2505,0
|
|
20240603,175800,1891751025,2505,2505,2505,2505,0
|
|
20240603,175700,1891751025,2505,2505,2505,2505,13825
|
|
20240603,175600,1891751025,2505,2505,2505,2505,0
|
|
20240603,175500,1891751025,2505,2505,2505,2505,0
|
|
20240603,175400,1891751025,2505,2505,2505,2505,0
|
|
20240603,175300,1891751025,2505,2505,2505,2505,0
|
|
20240603,175200,1891751025,2505,2505,2505,2505,0
|
|
20240603,175100,1891751025,2505,2505,2505,2505,0
|
|
20240603,175000,1891751025,2505,2505,2505,2505,0
|
|
20240603,174900,1891751025,2505,2505,2505,2505,0
|
|
20240603,174800,1891751025,2505,2505,2505,2505,0
|
|
20240603,174700,1891751025,2505,2505,2505,2505,0
|
|
20240603,174600,1891751025,2505,2505,2505,2505,0
|
|
20240603,174500,1891751025,2505,2505,2505,2505,0
|
|
20240603,174400,1891751025,2505,2505,2505,2505,0
|
|
20240603,174300,1891751025,2505,2505,2505,2505,0
|
|
20240603,174200,1891751025,2505,2505,2505,2505,0
|
|
20240603,174100,1891751025,2505,2505,2505,2505,0
|
|
20240603,174000,1891751025,2505,2505,2505,2505,0
|
|
20240603,173900,1891751025,2505,2505,2505,2505,0
|
|
20240603,173800,1891751025,2505,2505,2505,2505,0
|
|
20240603,173700,1891751025,2505,2505,2505,2505,0
|
|
20240603,173600,1891751025,2505,2505,2505,2505,0
|
|
20240603,173500,1891751025,2505,2505,2505,2505,0
|
|
20240603,173400,1891751025,2505,2505,2505,2505,0
|
|
20240603,173300,1891751025,2505,2505,2505,2505,0
|
|
20240603,173200,1891751025,2505,2505,2505,2505,0
|
|
20240603,173100,1891751025,2505,2505,2505,2505,0
|
|
20240603,173000,1891751025,2505,2505,2505,2505,0
|
|
20240603,172900,1891751025,2505,2505,2505,2505,0
|
|
20240603,172800,1891751025,2505,2505,2505,2505,0
|
|
20240603,172700,1891751025,2505,2505,2505,2505,13825
|
|
20240603,172600,1891751025,2505,2505,2505,2505,0
|
|
20240603,172500,1891751025,2505,2505,2505,2505,0
|
|
20240603,172400,1891751025,2505,2505,2505,2505,0
|
|
20240603,172300,1891751025,2505,2505,2505,2505,0
|
|
20240603,172200,1891751025,2505,2505,2505,2505,0
|
|
20240603,172100,1891751025,2505,2505,2505,2505,0
|
|
20240603,172000,1891751025,2505,2505,2505,2505,0
|
|
20240603,171900,1891751025,2505,2505,2505,2505,0
|
|
20240603,171800,1891751025,2505,2505,2505,2505,0
|
|
20240603,171700,1891751025,2505,2505,2505,2505,0
|
|
20240603,171600,1891751025,2505,2505,2505,2505,0
|
|
20240603,171500,1891751025,2505,2505,2505,2505,0
|
|
20240603,171400,1891751025,2505,2505,2505,2505,0
|
|
20240603,171300,1891751025,2505,2505,2505,2505,0
|
|
20240603,171200,1891751025,2505,2505,2505,2505,0
|
|
20240603,171100,1891751025,2505,2505,2505,2505,0
|
|
20240603,171000,1891751025,2505,2505,2505,2505,0
|
|
20240603,170900,1891751025,2505,2505,2505,2505,0
|
|
20240603,170800,1891751025,2505,2505,2505,2505,0
|
|
20240603,170700,1891751025,2505,2505,2505,2505,0
|
|
20240603,170600,1891751025,2505,2505,2505,2505,0
|
|
20240603,170500,1891751025,2505,2505,2505,2505,0
|
|
20240603,170400,1891751025,2505,2505,2505,2505,0
|
|
20240603,170300,1891751025,2505,2505,2505,2505,0
|
|
20240603,170200,1891751025,2505,2505,2505,2505,0
|
|
20240603,170100,1891751025,2505,2505,2505,2505,0
|
|
20240603,170000,1891751025,2505,2505,2505,2505,0
|
|
20240603,165900,1891751025,2505,2505,2505,2505,0
|
|
20240603,165800,1891751025,2505,2505,2505,2505,0
|
|
20240603,165700,1891751025,2505,2505,2505,2505,13825
|
|
20240603,165600,1891751025,2505,2505,2505,2505,0
|
|
20240603,165500,1891751025,2505,2505,2505,2505,0
|
|
20240603,165400,1891751025,2505,2505,2505,2505,0
|
|
20240603,165300,1891751025,2505,2505,2505,2505,0
|
|
20240603,165200,1891751025,2505,2505,2505,2505,0
|
|
20240603,165100,1891751025,2505,2505,2505,2505,0
|
|
20240603,165000,1891751025,2505,2505,2505,2505,0
|
|
20240603,164900,1891751025,2505,2505,2505,2505,0
|
|
20240603,164800,1891751025,2505,2505,2505,2505,0
|
|
20240603,164700,1891751025,2505,2505,2505,2505,0
|
|
20240603,164600,1891751025,2505,2505,2505,2505,0
|
|
20240603,164500,1891751025,2505,2505,2505,2505,0
|
|
20240603,164400,1891751025,2505,2505,2505,2505,0
|
|
20240603,164300,1891751025,2505,2505,2505,2505,0
|
|
20240603,164200,1891751025,2505,2505,2505,2505,0
|
|
20240603,164100,1891751025,2505,2505,2505,2505,0
|
|
20240603,164000,1891751025,2505,2505,2505,2505,0
|
|
20240603,163900,1891751025,2505,2505,2505,2505,0
|
|
20240603,163800,1891751025,2505,2505,2505,2505,0
|
|
20240603,163700,1891751025,2505,2505,2505,2505,0
|
|
20240603,163600,1891751025,2505,2505,2505,2505,0
|
|
20240603,163500,1891751025,2505,2505,2505,2505,0
|
|
20240603,163400,1891751025,2505,2505,2505,2505,0
|
|
20240603,163300,1891751025,2505,2505,2505,2505,0
|
|
20240603,163200,1891751025,2505,2505,2505,2505,0
|
|
20240603,163100,1891751025,2505,2505,2505,2505,0
|
|
20240603,163000,1891751025,2505,2505,2505,2505,0
|
|
20240603,162900,1891751025,2505,2505,2505,2505,0
|
|
20240603,162800,1891751025,2505,2505,2505,2505,0
|
|
20240603,162700,1891751025,2505,2505,2505,2505,13825
|
|
20240603,162600,1891751025,2505,2505,2505,2505,0
|
|
20240603,162500,1891751025,2505,2505,2505,2505,0
|
|
20240603,162400,1891751025,2505,2505,2505,2505,0
|
|
20240603,162300,1891751025,2505,2505,2505,2505,0
|
|
20240603,162200,1891751025,2505,2505,2505,2505,0
|
|
20240603,162100,1891751025,2505,2505,2505,2505,0
|
|
20240603,162000,1891751025,2505,2505,2505,2505,0
|
|
20240603,161900,1891751025,2505,2505,2505,2505,0
|
|
20240603,161800,1891751025,2505,2505,2505,2505,0
|
|
20240603,161700,1891751025,2505,2505,2505,2505,0
|
|
20240603,161600,1891751025,2505,2505,2505,2505,0
|
|
20240603,161500,1891751025,2505,2505,2505,2505,0
|
|
20240603,161400,1891751025,2505,2505,2505,2505,0
|
|
20240603,161300,1891751025,2505,2505,2505,2505,0
|
|
20240603,161200,1891751025,2505,2505,2505,2505,0
|
|
20240603,161100,1891751025,2505,2505,2505,2505,0
|
|
20240603,161000,1891751025,2505,2505,2505,2505,0
|
|
20240603,160900,1891751025,2505,2505,2505,2505,0
|
|
20240603,160800,1891751025,2505,2505,2505,2505,0
|
|
20240603,160700,1891751025,2505,2505,2505,2505,0
|
|
20240603,160600,1891751025,2505,2505,2505,2505,0
|
|
20240603,160500,1891751025,2505,2505,2505,2505,0
|
|
20240603,160400,1891751025,2505,2505,2505,2505,0
|
|
20240603,160300,1891751025,2505,2505,2505,2505,0
|
|
20240603,160200,1891751025,2505,2505,2505,2505,0
|
|
20240603,160100,1891751025,2505,2505,2505,2505,0
|
|
20240603,160000,1891751025,2505,2505,2505,2505,0
|
|
20240603,155900,1891751025,2505,2505,2505,2505,0
|
|
20240603,155800,1891751025,2505,2505,2505,2505,0
|
|
20240603,155700,1891751025,2505,2505,2505,2505,13825
|
|
20240603,155600,1891751025,2505,2505,2505,2505,0
|
|
20240603,155500,1891751025,2505,2505,2505,2505,0
|
|
20240603,155400,1891751025,2505,2505,2505,2505,0
|
|
20240603,155300,1891751025,2505,2505,2505,2505,0
|
|
20240603,155200,1891751025,2505,2505,2505,2505,0
|
|
20240603,155100,1891751025,2505,2505,2505,2505,0
|
|
20240603,155000,1891751025,2505,2505,2505,2505,0
|
|
20240603,154900,1891751025,2505,2505,2505,2505,0
|
|
20240603,154800,1891751025,2505,2505,2505,2505,0
|
|
20240603,154700,1891751025,2505,2505,2505,2505,0
|
|
20240603,154600,1891751025,2505,2505,2505,2505,0
|
|
20240603,154500,1891751025,2505,2505,2505,2505,0
|
|
20240603,154400,1891751025,2505,2505,2505,2505,0
|
|
20240603,154300,1891751025,2505,2505,2505,2505,0
|
|
20240603,154200,1891751025,2505,2505,2505,2505,0
|
|
20240603,154100,1891751025,2505,2505,2505,2505,0
|
|
20240603,154000,1891751025,2505,2505,2505,2505,0
|
|
20240603,153900,1891751025,2505,2505,2505,2505,0
|
|
20240603,153800,1891751025,2505,2505,2505,2505,0
|
|
20240603,153700,1891751025,2505,2505,2505,2505,0
|
|
20240603,153600,1891751025,2505,2505,2505,2505,0
|
|
20240603,153500,1891751025,2505,2505,2505,2505,0
|
|
20240603,153400,1891751025,2505,2505,2505,2505,0
|
|
20240603,153300,1891751025,2505,2505,2505,2505,0
|
|
20240603,153200,1891751025,2505,2505,2505,2505,0
|
|
20240603,153100,1891751025,2505,2505,2505,2505,0
|
|
20240603,153000,1891751025,2505,2505,2505,2505,13825
|
|
20240603,152900,1857119400,2505,2505,2505,2505,0
|
|
20240603,152800,1857119400,2505,2505,2505,2505,0
|
|
20240603,152700,1857119400,2505,2505,2505,2505,0
|
|
20240603,152600,1857119400,2505,2505,2505,2505,0
|
|
20240603,152500,1857119400,2505,2505,2505,2505,0
|
|
20240603,152400,1857119400,2505,2505,2505,2505,0
|
|
20240603,152300,1857119400,2505,2505,2505,2505,0
|
|
20240603,152200,1857119400,2505,2505,2505,2505,0
|
|
20240603,152100,1857119400,2505,2505,2505,2505,0
|
|
20240603,152000,1857119400,2505,2505,2505,2505,0
|
|
20240603,151900,1857119400,2505,2500,2505,2500,2699
|
|
20240603,151800,1850367885,2500,2495,2500,2495,727
|
|
20240603,151700,1848550630,2500,2500,2500,2500,2170
|
|
20240603,151600,1843125630,2500,2495,2500,2495,518
|
|
20240603,151500,1841830715,2500,2500,2500,2500,597
|
|
20240603,151400,1840338215,2500,2500,2500,2500,750
|
|
20240603,151300,1838463215,2500,2500,2500,2500,101
|
|
20240603,151200,1838210715,2495,2495,2500,2495,4260
|
|
20240603,151100,1827563225,2495,2495,2500,2495,1511
|
|
20240603,151000,1823790780,2495,2500,2500,2495,1033
|
|
20240603,150900,1821209190,2500,2500,2500,2500,571
|
|
20240603,150800,1819781690,2500,2495,2500,2495,153
|
|
20240603,150700,1819399290,2495,2500,2500,2495,844
|
|
20240603,150600,1817293040,2495,2500,2500,2495,1500
|
|
20240603,150500,1813546240,2500,2495,2500,2495,120
|
|
20240603,150400,1813246740,2500,2500,2500,2500,640
|
|
20240603,150300,1811646740,2495,2500,2500,2495,605
|
|
20240603,150200,1810134440,2500,2500,2500,2500,833
|
|
20240603,150100,1808051940,2500,2495,2500,2495,5712
|
|
20240603,150000,1793800250,2495,2500,2505,2495,13444
|
|
20240603,145900,1760189620,2500,2505,2505,2500,534
|
|
20240603,145800,1758854450,2505,2500,2505,2500,380
|
|
20240603,145700,1757903150,2500,2500,2500,2500,282
|
|
20240603,145600,1757198150,2500,2500,2500,2500,1554
|
|
20240603,145500,1753313150,2500,2500,2505,2500,1826
|
|
20240603,145400,1748741645,2500,2505,2505,2500,1491
|
|
20240603,145300,1745008065,2505,2505,2505,2505,357
|
|
20240603,145200,1744113780,2500,2505,2505,2500,2286
|
|
20240603,145100,1738394220,2505,2505,2505,2500,1731
|
|
20240603,145000,1734060155,2500,2505,2505,2500,1322
|
|
20240603,144900,1730753985,2505,2510,2510,2505,2662
|
|
20240603,144800,1724077380,2510,2500,2510,2500,7097
|
|
20240603,144700,1706297065,2505,2500,2505,2500,127
|
|
20240603,144600,1705979450,2500,2505,2505,2500,1532
|
|
20240603,144500,1702142300,2510,2485,2510,2485,29240
|
|
20240603,144400,1629155500,2485,2480,2485,2480,291
|
|
20240603,144300,1628432410,2485,2490,2490,2480,302
|
|
20240603,144200,1627683435,2480,2485,2485,2480,2000
|
|
20240603,144100,1622717945,2490,2485,2490,2485,986
|
|
20240603,144000,1620267720,2485,2485,2485,2485,683
|
|
20240603,143900,1618570465,2485,2485,2485,2485,5
|
|
20240603,143800,1618558040,2485,2480,2485,2480,14
|
|
20240603,143700,1618523315,2485,2485,2485,2485,105
|
|
20240603,143600,1618262390,2485,2485,2485,2485,40
|
|
20240603,143500,1618162990,2480,2480,2480,2480,150
|
|
20240603,143400,1617790990,2490,2490,2490,2490,0
|
|
20240603,143300,1617790990,2490,2490,2490,2490,0
|
|
20240603,143200,1617790990,2490,2490,2490,2490,400
|
|
20240603,143100,1616794990,2490,2490,2490,2490,1642
|
|
20240603,143000,1612706410,2485,2485,2485,2485,500
|
|
20240603,142900,1611463910,2485,2485,2485,2485,1676
|
|
20240603,142800,1607299050,2485,2485,2485,2485,30
|
|
20240603,142700,1607224500,2485,2485,2485,2485,86
|
|
20240603,142600,1607010790,2485,2485,2485,2485,100
|
|
20240603,142500,1606762290,2480,2485,2485,2480,2945
|
|
20240603,142400,1599457900,2485,2485,2485,2485,0
|
|
20240603,142300,1599457900,2485,2485,2485,2485,990
|
|
20240603,142200,1596997750,2485,2490,2490,2480,1475
|
|
20240603,142100,1593335160,2490,2490,2490,2480,3474
|
|
20240603,142000,1584706145,2490,2490,2490,2490,2318
|
|
20240603,141900,1578934325,2490,2490,2490,2490,153
|
|
20240603,141800,1578553355,2490,2490,2490,2490,1
|
|
20240603,141700,1578550865,2485,2485,2485,2485,88
|
|
20240603,141600,1578332185,2485,2485,2485,2485,100
|
|
20240603,141500,1578083685,2485,2495,2495,2485,5500
|
|
20240603,141400,1564415750,2495,2495,2495,2495,68
|
|
20240603,141300,1564246090,2490,2490,2490,2490,269
|
|
20240603,141200,1563576280,2490,2490,2490,2490,1378
|
|
20240603,141100,1560145060,2490,2490,2490,2485,67
|
|
20240603,141000,1559978480,2490,2490,2490,2490,131
|
|
20240603,140900,1559652290,2490,2490,2490,2490,19
|
|
20240603,140800,1559604980,2485,2490,2490,2485,2021
|
|
20240603,140700,1554582715,2490,2485,2490,2485,3886
|
|
20240603,140600,1544926000,2485,2495,2495,2485,1397
|
|
20240603,140500,1541453190,2495,2485,2495,2485,899
|
|
20240603,140400,1539211185,2485,2490,2490,2485,160
|
|
20240603,140300,1538813200,2490,2490,2490,2485,4244
|
|
20240603,140200,1528264430,2490,2495,2495,2490,89
|
|
20240603,140100,1528042740,2495,2495,2495,2495,984
|
|
20240603,140000,1525587660,2495,2490,2495,2490,1016
|
|
20240603,135900,1523052820,2490,2490,2490,2490,427
|
|
20240603,135800,1521989590,2490,2490,2490,2490,1454
|
|
20240603,135700,1518369130,2490,2490,2490,2490,67
|
|
20240603,135600,1518202300,2490,2490,2495,2490,1192
|
|
20240603,135500,1515233905,2495,2490,2495,2485,1729
|
|
20240603,135400,1510928815,2490,2490,2490,2490,20
|
|
20240603,135300,1510879015,2490,2490,2490,2490,2040
|
|
20240603,135200,1505799415,2490,2490,2490,2490,52
|
|
20240603,135100,1505669935,2490,2490,2490,2490,5
|
|
20240603,135000,1505657485,2495,2495,2495,2495,1
|
|
20240603,134900,1505654990,2485,2495,2495,2485,614
|
|
20240603,134800,1504126595,2485,2490,2490,2485,1334
|
|
20240603,134700,1500810225,2490,2490,2490,2490,343
|
|
20240603,134600,1499956155,2490,2490,2490,2490,76
|
|
20240603,134500,1499766915,2490,2490,2490,2490,25
|
|
20240603,134400,1499704665,2495,2490,2495,2490,705
|
|
20240603,134300,1497949210,2495,2495,2495,2490,464
|
|
20240603,134200,1496793070,2490,2490,2490,2490,1
|
|
20240603,134100,1496790580,2495,2485,2495,2485,116
|
|
20240603,134000,1496502290,2485,2495,2495,2485,1234
|
|
20240603,133900,1493430760,2495,2490,2495,2485,6816
|
|
20240603,133800,1476476525,2490,2490,2495,2490,750
|
|
20240603,133700,1474607275,2495,2495,2495,2495,35
|
|
20240603,133600,1474519950,2485,2485,2495,2485,1369
|
|
20240603,133500,1471114770,2490,2495,2495,2485,383
|
|
20240603,133400,1470161200,2495,2495,2495,2490,108
|
|
20240603,133300,1469891765,2495,2495,2495,2495,2
|
|
20240603,133200,1469886775,2485,2485,2485,2485,403
|
|
20240603,133100,1468885320,2485,2490,2490,2485,801
|
|
20240603,133000,1466894315,2490,2490,2490,2490,1447
|
|
20240603,132900,1463291285,2490,2490,2490,2490,364
|
|
20240603,132800,1462384925,2495,2490,2495,2490,1633
|
|
20240603,132700,1458317540,2490,2490,2490,2490,1
|
|
20240603,132600,1458315050,2490,2495,2500,2490,2054
|
|
20240603,132500,1453189940,2490,2490,2490,2485,3541
|
|
20240603,132400,1444381825,2490,2490,2490,2490,1851
|
|
20240603,132300,1439772835,2490,2500,2500,2490,3119
|
|
20240603,132200,1431979335,2490,2495,2495,2490,5430
|
|
20240603,132100,1418451285,2500,2500,2500,2500,3
|
|
20240603,132000,1418443785,2500,2505,2505,2500,700
|
|
20240603,131900,1416693285,2505,2505,2505,2505,134
|
|
20240603,131800,1416357615,2490,2495,2505,2490,5142
|
|
20240603,131700,1403520285,2495,2495,2495,2490,2853
|
|
20240603,131600,1396402065,2495,2500,2500,2495,76
|
|
20240603,131500,1396212245,2500,2505,2505,2500,329
|
|
20240603,131400,1395389695,2505,2495,2505,2495,4998
|
|
20240603,131300,1382906360,2495,2495,2495,2495,63
|
|
20240603,131200,1382749175,2500,2500,2505,2495,532
|
|
20240603,131100,1381420800,2500,2490,2500,2490,4641
|
|
20240603,131000,1369833865,2490,2490,2495,2490,2281
|
|
20240603,130900,1364153900,2490,2490,2490,2485,501
|
|
20240603,130800,1362906910,2490,2485,2495,2485,2544
|
|
20240603,130700,1356572345,2490,2490,2490,2490,3228
|
|
20240603,130600,1348534625,2490,2485,2490,2480,7483
|
|
20240603,130500,1329957295,2485,2485,2485,2485,2408
|
|
20240603,130400,1323973415,2490,2500,2500,2485,23740
|
|
20240603,130300,1264751575,2500,2505,2505,2500,1058
|
|
20240603,130200,1262103310,2505,2500,2505,2500,1921
|
|
20240603,130100,1257299750,2500,2505,2505,2500,2304
|
|
20240603,130000,1251531025,2505,2505,2515,2505,1208
|
|
20240603,125900,1248502845,2510,2515,2515,2500,21230
|
|
20240603,125800,1195307660,2515,2525,2530,2515,13859
|
|
20240603,125700,1160334760,2525,2510,2525,2510,18815
|
|
20240603,125600,1112932510,2515,2500,2520,2500,22950
|
|
20240603,125500,1055321380,2500,2485,2500,2480,26554
|
|
20240603,125400,989134530,2485,2490,2495,2485,3125
|
|
20240603,125300,981363090,2490,2495,2495,2485,6195
|
|
20240603,125200,965941435,2495,2495,2510,2495,46939
|
|
20240603,125100,848589875,2495,2455,2500,2455,54216
|
|
20240603,125000,713811740,2450,2450,2450,2450,0
|
|
20240603,124900,713811740,2450,2450,2450,2450,0
|
|
20240603,124800,713811740,2450,2460,2460,2450,5929
|
|
20240603,124700,699277715,2465,2465,2465,2465,230
|
|
20240603,124600,698710765,2465,2470,2470,2465,468
|
|
20240603,124500,697554810,2465,2465,2465,2465,444
|
|
20240603,124400,696460350,2470,2470,2470,2470,362
|
|
20240603,124300,695566210,2470,2470,2470,2465,2888
|
|
20240603,124200,688433655,2465,2455,2465,2450,13725
|
|
20240603,124100,654663305,2450,2450,2450,2450,100
|
|
20240603,124000,654418305,2450,2450,2450,2450,242
|
|
20240603,123900,653825405,2450,2450,2450,2450,1200
|
|
20240603,123800,650885405,2445,2445,2445,2445,206
|
|
20240603,123700,650381735,2450,2450,2450,2450,3
|
|
20240603,123600,650374385,2445,2445,2445,2445,700
|
|
20240603,123500,648662885,2445,2445,2445,2445,46
|
|
20240603,123400,648550415,2450,2450,2450,2450,0
|
|
20240603,123300,648550415,2450,2450,2450,2450,618
|
|
20240603,123200,647036315,2455,2455,2455,2455,0
|
|
20240603,123100,647036315,2455,2455,2455,2455,0
|
|
20240603,123000,647036315,2455,2455,2455,2455,0
|
|
20240603,122900,647036315,2455,2455,2455,2455,40
|
|
20240603,122800,646938115,2455,2455,2455,2455,0
|
|
20240603,122700,646938115,2455,2455,2455,2455,52
|
|
20240603,122600,646810455,2455,2450,2455,2450,1920
|
|
20240603,122500,642106445,2450,2450,2450,2450,14
|
|
20240603,122400,642072145,2450,2450,2450,2450,1
|
|
20240603,122300,642069695,2450,2450,2450,2450,0
|
|
20240603,122200,642069695,2450,2450,2450,2450,17
|
|
20240603,122100,642028045,2450,2450,2450,2450,50
|
|
20240603,122000,641905545,2450,2450,2450,2450,600
|
|
20240603,121900,640435545,2450,2450,2450,2450,0
|
|
20240603,121800,640435545,2450,2445,2450,2445,45
|
|
20240603,121700,640325505,2440,2445,2445,2440,31
|
|
20240603,121600,640249715,2445,2445,2445,2445,0
|
|
20240603,121500,640249715,2445,2445,2445,2445,0
|
|
20240603,121400,640249715,2445,2445,2445,2445,2
|
|
20240603,121300,640244825,2445,2445,2445,2445,14699
|
|
20240603,121200,604305770,2445,2445,2445,2445,517
|
|
20240603,121100,603041705,2445,2445,2445,2445,0
|
|
20240603,121000,603041705,2445,2445,2445,2445,0
|
|
20240603,120900,603041705,2445,2445,2445,2445,0
|
|
20240603,120800,603041705,2445,2445,2445,2445,149
|
|
20240603,120700,602677400,2445,2445,2445,2445,1
|
|
20240603,120600,602674955,2450,2450,2450,2450,3
|
|
20240603,120500,602667605,2450,2450,2450,2450,1
|
|
20240603,120400,602665155,2440,2450,2450,2440,30
|
|
20240603,120300,602591855,2445,2445,2445,2445,193
|
|
20240603,120200,602119970,2450,2450,2450,2450,0
|
|
20240603,120100,602119970,2450,2450,2450,2450,0
|
|
20240603,120000,602119970,2450,2450,2450,2450,0
|
|
20240603,115900,602119970,2450,2450,2450,2450,30
|
|
20240603,115800,602046470,2455,2455,2455,2455,6
|
|
20240603,115700,602031740,2455,2445,2455,2445,81
|
|
20240603,115600,601832895,2455,2455,2455,2455,0
|
|
20240603,115500,601832895,2455,2455,2455,2455,0
|
|
20240603,115400,601832895,2455,2455,2455,2455,40
|
|
20240603,115300,601734695,2455,2445,2455,2445,1043
|
|
20240603,115200,599176800,2440,2445,2445,2440,3020
|
|
20240603,115100,591805020,2445,2445,2445,2445,0
|
|
20240603,115000,591805020,2445,2450,2450,2445,602
|
|
20240603,114900,590330540,2455,2455,2455,2455,0
|
|
20240603,114800,590330540,2455,2455,2455,2455,60
|
|
20240603,114700,590183240,2455,2450,2455,2450,52
|
|
20240603,114600,590055805,2450,2450,2450,2450,2837
|
|
20240603,114500,583105155,2450,2450,2450,2450,2
|
|
20240603,114400,583100255,2445,2445,2445,2445,273
|
|
20240603,114300,582432770,2445,2445,2450,2445,501
|
|
20240603,114200,581207810,2445,2450,2450,2445,294
|
|
20240603,114100,580488975,2445,2445,2445,2445,10
|
|
20240603,114000,580464525,2445,2445,2445,2445,0
|
|
20240603,113900,580464525,2445,2445,2445,2445,0
|
|
20240603,113800,580464525,2445,2445,2445,2445,10
|
|
20240603,113700,580440075,2445,2445,2445,2445,102
|
|
20240603,113600,580190685,2450,2450,2450,2450,0
|
|
20240603,113500,580190685,2450,2450,2450,2450,20
|
|
20240603,113400,580141685,2450,2440,2450,2440,23
|
|
20240603,113300,580085535,2440,2440,2440,2440,1000
|
|
20240603,113200,577645535,2440,2440,2440,2440,1
|
|
20240603,113100,577643095,2440,2440,2440,2440,30
|
|
20240603,113000,577569895,2440,2440,2440,2440,20
|
|
20240603,112900,577521095,2440,2445,2445,2440,360
|
|
20240603,112800,576642505,2450,2450,2450,2450,1
|
|
20240603,112700,576640055,2445,2445,2445,2445,3
|
|
20240603,112600,576632720,2450,2450,2450,2450,0
|
|
20240603,112500,576632720,2450,2450,2450,2450,0
|
|
20240603,112400,576632720,2450,2450,2450,2450,3
|
|
20240603,112300,576625370,2440,2440,2440,2440,0
|
|
20240603,112200,576625370,2440,2445,2445,2440,600
|
|
20240603,112100,575160805,2450,2450,2450,2450,0
|
|
20240603,112000,575160805,2450,2450,2450,2450,0
|
|
20240603,111900,575160805,2450,2450,2450,2450,4
|
|
20240603,111800,575151005,2445,2455,2455,2445,252
|
|
20240603,111700,574533355,2455,2450,2455,2450,386
|
|
20240603,111600,573587635,2455,2445,2455,2445,1103
|
|
20240603,111500,570889770,2455,2455,2455,2455,5
|
|
20240603,111400,570877495,2450,2450,2450,2450,495
|
|
20240603,111300,569664745,2455,2455,2455,2455,206
|
|
20240603,111200,569159015,2450,2445,2450,2445,401
|
|
20240603,111100,568176570,2450,2450,2450,2450,3
|
|
20240603,111000,568169220,2445,2445,2445,2445,10
|
|
20240603,110900,568144770,2445,2450,2450,2445,210
|
|
20240603,110800,567630320,2450,2445,2450,2445,1052
|
|
20240603,110700,565058170,2450,2450,2450,2450,100
|
|
20240603,110600,564813170,2450,2450,2450,2445,1649
|
|
20240603,110500,560781120,2450,2450,2450,2450,11
|
|
20240603,110400,560754170,2450,2450,2450,2450,0
|
|
20240603,110300,560754170,2450,2450,2450,2450,1
|
|
20240603,110200,560751720,2445,2445,2445,2445,0
|
|
20240603,110100,560751720,2445,2445,2445,2445,55
|
|
20240603,110000,560617245,2450,2450,2450,2450,356
|
|
20240603,105900,559745045,2450,2450,2450,2450,1
|
|
20240603,105800,559742595,2455,2445,2455,2445,1296
|
|
20240603,105700,556573345,2445,2445,2445,2445,0
|
|
20240603,105600,556573345,2445,2445,2445,2445,418
|
|
20240603,105500,555551335,2455,2450,2455,2450,3057
|
|
20240603,105400,548061290,2450,2450,2450,2450,545
|
|
20240603,105300,546726040,2450,2445,2450,2445,2572
|
|
20240603,105200,540437485,2445,2445,2445,2445,0
|
|
20240603,105100,540437485,2445,2445,2445,2445,0
|
|
20240603,105000,540437485,2445,2440,2445,2440,1119
|
|
20240603,104900,537704610,2445,2440,2445,2440,13
|
|
20240603,104800,537672870,2445,2445,2445,2440,595
|
|
20240603,104700,536218555,2445,2440,2445,2440,924
|
|
20240603,104600,533963965,2440,2445,2445,2440,28
|
|
20240603,104500,533895635,2440,2440,2440,2440,1316
|
|
20240603,104400,530684595,2440,2440,2440,2440,2057
|
|
20240603,104300,525665515,2445,2445,2445,2445,1
|
|
20240603,104200,525663070,2445,2440,2445,2440,545
|
|
20240603,104100,524333045,2445,2445,2445,2445,60
|
|
20240603,104000,524186345,2445,2445,2445,2445,0
|
|
20240603,103900,524186345,2445,2445,2445,2445,150
|
|
20240603,103800,523819595,2450,2450,2450,2450,0
|
|
20240603,103700,523819595,2450,2445,2450,2445,2586
|
|
20240603,103600,517496530,2445,2445,2445,2445,0
|
|
20240603,103500,517496530,2445,2440,2445,2440,824
|
|
20240603,103400,515485965,2435,2435,2435,2435,205
|
|
20240603,103300,514986790,2435,2440,2440,2435,2589
|
|
20240603,103200,508669640,2440,2440,2440,2440,4
|
|
20240603,103100,508659880,2440,2440,2440,2440,0
|
|
20240603,103000,508659880,2440,2440,2440,2440,49
|
|
20240603,102900,508540320,2440,2440,2440,2440,1
|
|
20240603,102800,508537880,2435,2435,2440,2435,103
|
|
20240603,102700,508287025,2435,2435,2435,2435,50
|
|
20240603,102600,508165275,2435,2435,2435,2435,1
|
|
20240603,102500,508162840,2435,2435,2440,2435,480
|
|
20240603,102400,506992290,2435,2435,2435,2435,203
|
|
20240603,102300,506497985,2445,2445,2445,2445,1
|
|
20240603,102200,506495540,2435,2440,2440,2435,4832
|
|
20240603,102100,494719930,2435,2440,2440,2435,1410
|
|
20240603,102000,491284580,2435,2435,2435,2435,28
|
|
20240603,101900,491216400,2435,2440,2440,2435,794
|
|
20240603,101800,489283000,2440,2435,2440,2435,69
|
|
20240603,101700,489114980,2440,2440,2440,2440,175
|
|
20240603,101600,488687980,2440,2440,2440,2440,23
|
|
20240603,101500,488631860,2440,2440,2440,2440,80
|
|
20240603,101400,488436660,2440,2435,2440,2435,9
|
|
20240603,101300,488414730,2440,2440,2440,2440,1
|
|
20240603,101200,488412290,2440,2435,2440,2435,405
|
|
20240603,101100,487426090,2440,2440,2440,2440,300
|
|
20240603,101000,486694090,2440,2435,2440,2435,745
|
|
20240603,100900,484880000,2440,2440,2440,2440,0
|
|
20240603,100800,484880000,2440,2440,2440,2440,2
|
|
20240603,100700,484875120,2430,2435,2435,2430,1573
|
|
20240603,100600,481050625,2440,2435,2440,2435,59
|
|
20240603,100500,480906955,2440,2440,2440,2440,2101
|
|
20240603,100400,475780515,2440,2435,2440,2435,248
|
|
20240603,100300,475176625,2430,2430,2430,2430,0
|
|
20240603,100200,475176625,2430,2430,2430,2430,0
|
|
20240603,100100,475176625,2430,2435,2435,2430,5798
|
|
20240603,100000,461075580,2435,2440,2440,2435,2334
|
|
20240603,095900,455386695,2445,2440,2445,2435,125
|
|
20240603,095800,455081795,2440,2440,2440,2440,40
|
|
20240603,095700,454984195,2445,2445,2445,2445,198
|
|
20240603,095600,454500085,2445,2440,2445,2440,12806
|
|
20240603,095500,423218010,2435,2435,2435,2435,560
|
|
20240603,095400,421854410,2435,2435,2435,2435,397
|
|
20240603,095300,420887715,2440,2435,2440,2435,104
|
|
20240603,095200,420634470,2430,2430,2430,2430,4041
|
|
20240603,095100,410814840,2430,2435,2435,2430,65
|
|
20240603,095000,410656875,2435,2435,2435,2435,0
|
|
20240603,094900,410656875,2435,2435,2435,2435,6
|
|
20240603,094800,410642265,2430,2430,2430,2430,77
|
|
20240603,094700,410455155,2430,2430,2430,2430,3
|
|
20240603,094600,410447865,2440,2440,2440,2440,212
|
|
20240603,094500,409930585,2430,2430,2430,2430,0
|
|
20240603,094400,409930585,2430,2430,2435,2430,7053
|
|
20240603,094300,392766515,2430,2430,2430,2430,300
|
|
20240603,094200,392037515,2430,2430,2430,2430,1061
|
|
20240603,094100,389459285,2430,2430,2430,2430,34
|
|
20240603,094000,389376665,2430,2435,2435,2430,10010
|
|
20240603,093900,365040165,2435,2440,2440,2435,115
|
|
20240603,093800,364760090,2435,2435,2435,2435,3029
|
|
20240603,093700,357384475,2440,2440,2445,2440,276
|
|
20240603,093600,356711020,2440,2440,2440,2440,3139
|
|
20240603,093500,349051860,2440,2445,2445,2440,1103
|
|
20240603,093400,346355585,2440,2445,2445,2440,3724
|
|
20240603,093300,337268625,2445,2440,2445,2440,1092
|
|
20240603,093200,334604140,2435,2440,2440,2435,1453
|
|
20240603,093100,331058875,2440,2440,2440,2435,8792
|
|
20240603,093000,309622100,2445,2445,2445,2440,28
|
|
20240603,092900,309553720,2450,2450,2450,2445,425
|
|
20240603,092800,308512490,2445,2455,2455,2445,6510
|
|
20240603,092700,292592380,2455,2460,2460,2455,5971
|
|
20240603,092600,277925400,2455,2460,2460,2455,5185
|
|
20240603,092500,265188670,2460,2465,2465,2455,4328
|
|
20240603,092400,254528420,2460,2440,2465,2440,19111
|
|
20240603,092300,207585530,2460,2435,2465,2435,12803
|
|
20240603,092200,176187505,2435,2435,2435,2435,500
|
|
20240603,092100,174970005,2435,2440,2445,2435,167
|
|
20240603,092000,174562710,2440,2445,2445,2440,1955
|
|
20240603,091900,169792485,2445,2445,2450,2445,6021
|
|
20240603,091800,155064565,2445,2435,2445,2435,13067
|
|
20240603,091700,123176585,2440,2435,2440,2435,510
|
|
20240603,091600,121933735,2435,2435,2435,2435,352
|
|
20240603,091500,121076615,2435,2430,2435,2425,1402
|
|
20240603,091400,117668655,2430,2435,2435,2430,735
|
|
20240603,091300,115878940,2435,2440,2440,2435,1707
|
|
20240603,091200,111722325,2440,2440,2440,2440,1466
|
|
20240603,091100,108145285,2435,2445,2445,2435,1050
|
|
20240603,091000,105578535,2450,2430,2450,2425,10504
|
|
20240603,090900,79938605,2430,2420,2435,2420,5745
|
|
20240603,090800,66001015,2410,2420,2420,2410,7302
|
|
20240603,090700,48395795,2425,2425,2425,2425,93
|
|
20240603,090600,48170270,2425,2435,2435,2425,2206
|
|
20240603,090500,42810710,2430,2410,2430,2410,10000
|
|
20240603,090400,18533225,2400,2395,2400,2395,2235
|
|
20240603,090300,13170430,2395,2400,2400,2395,2641
|
|
20240603,090200,6838420,2400,2400,2400,2400,15
|
|
20240603,090100,6802420,2400,2400,2400,2395,502
|
|
20240603,090000,5600120,2395,2400,2400,2395,2334
|