630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,192700,463933335,2435,2435,2435,2435,8106
|
|
20240605,192600,463933335,2435,2435,2435,2435,0
|
|
20240605,192500,463933335,2435,2435,2435,2435,0
|
|
20240605,192400,463933335,2435,2435,2435,2435,0
|
|
20240605,192300,463933335,2435,2435,2435,2435,0
|
|
20240605,192200,463933335,2435,2435,2435,2435,0
|
|
20240605,192100,463933335,2435,2435,2435,2435,0
|
|
20240605,192000,463933335,2435,2435,2435,2435,0
|
|
20240605,191900,463933335,2435,2435,2435,2435,0
|
|
20240605,191800,463933335,2435,2435,2435,2435,0
|
|
20240605,191700,463933335,2435,2435,2435,2435,0
|
|
20240605,191600,463933335,2435,2435,2435,2435,0
|
|
20240605,191500,463933335,2435,2435,2435,2435,0
|
|
20240605,191400,463933335,2435,2435,2435,2435,0
|
|
20240605,191300,463933335,2435,2435,2435,2435,0
|
|
20240605,191200,463933335,2435,2435,2435,2435,0
|
|
20240605,191100,463933335,2435,2435,2435,2435,0
|
|
20240605,191000,463933335,2435,2435,2435,2435,0
|
|
20240605,190900,463933335,2435,2435,2435,2435,0
|
|
20240605,190800,463933335,2435,2435,2435,2435,0
|
|
20240605,190700,463933335,2435,2435,2435,2435,0
|
|
20240605,190600,463933335,2435,2435,2435,2435,0
|
|
20240605,190500,463933335,2435,2435,2435,2435,0
|
|
20240605,190400,463933335,2435,2435,2435,2435,0
|
|
20240605,190300,463933335,2435,2435,2435,2435,0
|
|
20240605,190200,463933335,2435,2435,2435,2435,0
|
|
20240605,190100,463933335,2435,2435,2435,2435,0
|
|
20240605,190000,463933335,2435,2435,2435,2435,0
|
|
20240605,185900,463933335,2435,2435,2435,2435,0
|
|
20240605,185800,463933335,2435,2435,2435,2435,0
|
|
20240605,185700,463933335,2435,2435,2435,2435,8106
|
|
20240605,185600,463933335,2435,2435,2435,2435,0
|
|
20240605,185500,463933335,2435,2435,2435,2435,0
|
|
20240605,185400,463933335,2435,2435,2435,2435,0
|
|
20240605,185300,463933335,2435,2435,2435,2435,0
|
|
20240605,185200,463933335,2435,2435,2435,2435,0
|
|
20240605,185100,463933335,2435,2435,2435,2435,0
|
|
20240605,185000,463933335,2435,2435,2435,2435,0
|
|
20240605,184900,463933335,2435,2435,2435,2435,0
|
|
20240605,184800,463933335,2435,2435,2435,2435,0
|
|
20240605,184700,463933335,2435,2435,2435,2435,0
|
|
20240605,184600,463933335,2435,2435,2435,2435,0
|
|
20240605,184500,463933335,2435,2435,2435,2435,0
|
|
20240605,184400,463933335,2435,2435,2435,2435,0
|
|
20240605,184300,463933335,2435,2435,2435,2435,0
|
|
20240605,184200,463933335,2435,2435,2435,2435,0
|
|
20240605,184100,463933335,2435,2435,2435,2435,0
|
|
20240605,184000,463933335,2435,2435,2435,2435,0
|
|
20240605,183900,463933335,2435,2435,2435,2435,0
|
|
20240605,183800,463933335,2435,2435,2435,2435,0
|
|
20240605,183700,463933335,2435,2435,2435,2435,0
|
|
20240605,183600,463933335,2435,2435,2435,2435,0
|
|
20240605,183500,463933335,2435,2435,2435,2435,0
|
|
20240605,183400,463933335,2435,2435,2435,2435,0
|
|
20240605,183300,463933335,2435,2435,2435,2435,0
|
|
20240605,183200,463933335,2435,2435,2435,2435,0
|
|
20240605,183100,463933335,2435,2435,2435,2435,0
|
|
20240605,183000,463933335,2435,2435,2435,2435,0
|
|
20240605,182900,463933335,2435,2435,2435,2435,0
|
|
20240605,182800,463933335,2435,2435,2435,2435,0
|
|
20240605,182700,463933335,2435,2435,2435,2435,8106
|
|
20240605,182600,463933335,2435,2435,2435,2435,0
|
|
20240605,182500,463933335,2435,2435,2435,2435,0
|
|
20240605,182400,463933335,2435,2435,2435,2435,0
|
|
20240605,182300,463933335,2435,2435,2435,2435,0
|
|
20240605,182200,463933335,2435,2435,2435,2435,0
|
|
20240605,182100,463933335,2435,2435,2435,2435,0
|
|
20240605,182000,463933335,2435,2435,2435,2435,0
|
|
20240605,181900,463933335,2435,2435,2435,2435,0
|
|
20240605,181800,463933335,2435,2435,2435,2435,0
|
|
20240605,181700,463933335,2435,2435,2435,2435,0
|
|
20240605,181600,463933335,2435,2435,2435,2435,0
|
|
20240605,181500,463933335,2435,2435,2435,2435,0
|
|
20240605,181400,463933335,2435,2435,2435,2435,0
|
|
20240605,181300,463933335,2435,2435,2435,2435,0
|
|
20240605,181200,463933335,2435,2435,2435,2435,0
|
|
20240605,181100,463933335,2435,2435,2435,2435,0
|
|
20240605,181000,463933335,2435,2435,2435,2435,0
|
|
20240605,180900,463933335,2435,2435,2435,2435,0
|
|
20240605,180800,463933335,2435,2435,2435,2435,0
|
|
20240605,180700,463933335,2435,2435,2435,2435,0
|
|
20240605,180600,463933335,2435,2435,2435,2435,0
|
|
20240605,180500,463933335,2435,2435,2435,2435,0
|
|
20240605,180400,463933335,2435,2435,2435,2435,0
|
|
20240605,180300,463933335,2435,2435,2435,2435,0
|
|
20240605,180200,463933335,2435,2435,2435,2435,0
|
|
20240605,180100,463933335,2435,2435,2435,2435,0
|
|
20240605,180000,463933335,2435,2435,2435,2435,0
|
|
20240605,175900,463933335,2435,2435,2435,2435,0
|
|
20240605,175800,463933335,2435,2435,2435,2435,0
|
|
20240605,175700,463933335,2435,2435,2435,2435,8106
|
|
20240605,175600,463933335,2435,2435,2435,2435,0
|
|
20240605,175500,463933335,2435,2435,2435,2435,0
|
|
20240605,175400,463933335,2435,2435,2435,2435,0
|
|
20240605,175300,463933335,2435,2435,2435,2435,0
|
|
20240605,175200,463933335,2435,2435,2435,2435,0
|
|
20240605,175100,463933335,2435,2435,2435,2435,0
|
|
20240605,175000,463933335,2435,2435,2435,2435,0
|
|
20240605,174900,463933335,2435,2435,2435,2435,0
|
|
20240605,174800,463933335,2435,2435,2435,2435,0
|
|
20240605,174700,463933335,2435,2435,2435,2435,0
|
|
20240605,174600,463933335,2435,2435,2435,2435,0
|
|
20240605,174500,463933335,2435,2435,2435,2435,0
|
|
20240605,174400,463933335,2435,2435,2435,2435,0
|
|
20240605,174300,463933335,2435,2435,2435,2435,0
|
|
20240605,174200,463933335,2435,2435,2435,2435,0
|
|
20240605,174100,463933335,2435,2435,2435,2435,0
|
|
20240605,174000,463933335,2435,2435,2435,2435,0
|
|
20240605,173900,463933335,2435,2435,2435,2435,0
|
|
20240605,173800,463933335,2435,2435,2435,2435,0
|
|
20240605,173700,463933335,2435,2435,2435,2435,0
|
|
20240605,173600,463933335,2435,2435,2435,2435,0
|
|
20240605,173500,463933335,2435,2435,2435,2435,0
|
|
20240605,173400,463933335,2435,2435,2435,2435,0
|
|
20240605,173300,463933335,2435,2435,2435,2435,0
|
|
20240605,173200,463933335,2435,2435,2435,2435,0
|
|
20240605,173100,463933335,2435,2435,2435,2435,0
|
|
20240605,173000,463933335,2435,2435,2435,2435,0
|
|
20240605,172900,463933335,2435,2435,2435,2435,0
|
|
20240605,172800,463933335,2435,2435,2435,2435,0
|
|
20240605,172700,463933335,2435,2435,2435,2435,8106
|
|
20240605,172600,463933335,2435,2435,2435,2435,0
|
|
20240605,172500,463933335,2435,2435,2435,2435,0
|
|
20240605,172400,463933335,2435,2435,2435,2435,0
|
|
20240605,172300,463933335,2435,2435,2435,2435,0
|
|
20240605,172200,463933335,2435,2435,2435,2435,0
|
|
20240605,172100,463933335,2435,2435,2435,2435,0
|
|
20240605,172000,463933335,2435,2435,2435,2435,0
|
|
20240605,171900,463933335,2435,2435,2435,2435,0
|
|
20240605,171800,463933335,2435,2435,2435,2435,0
|
|
20240605,171700,463933335,2435,2435,2435,2435,0
|
|
20240605,171600,463933335,2435,2435,2435,2435,0
|
|
20240605,171500,463933335,2435,2435,2435,2435,0
|
|
20240605,171400,463933335,2435,2435,2435,2435,0
|
|
20240605,171300,463933335,2435,2435,2435,2435,0
|
|
20240605,171200,463933335,2435,2435,2435,2435,0
|
|
20240605,171100,463933335,2435,2435,2435,2435,0
|
|
20240605,171000,463933335,2435,2435,2435,2435,0
|
|
20240605,170900,463933335,2435,2435,2435,2435,0
|
|
20240605,170800,463933335,2435,2435,2435,2435,0
|
|
20240605,170700,463933335,2435,2435,2435,2435,0
|
|
20240605,170600,463933335,2435,2435,2435,2435,0
|
|
20240605,170500,463933335,2435,2435,2435,2435,0
|
|
20240605,170400,463933335,2435,2435,2435,2435,0
|
|
20240605,170300,463933335,2435,2435,2435,2435,0
|
|
20240605,170200,463933335,2435,2435,2435,2435,0
|
|
20240605,170100,463933335,2435,2435,2435,2435,0
|
|
20240605,170000,463933335,2435,2435,2435,2435,0
|
|
20240605,165900,463933335,2435,2435,2435,2435,0
|
|
20240605,165800,463933335,2435,2435,2435,2435,0
|
|
20240605,165700,463933335,2435,2435,2435,2435,8106
|
|
20240605,165600,463933335,2435,2435,2435,2435,0
|
|
20240605,165500,463933335,2435,2435,2435,2435,0
|
|
20240605,165400,463933335,2435,2435,2435,2435,0
|
|
20240605,165300,463933335,2435,2435,2435,2435,0
|
|
20240605,165200,463933335,2435,2435,2435,2435,0
|
|
20240605,165100,463933335,2435,2435,2435,2435,0
|
|
20240605,165000,463933335,2435,2435,2435,2435,0
|
|
20240605,164900,463933335,2435,2435,2435,2435,0
|
|
20240605,164800,463933335,2435,2435,2435,2435,0
|
|
20240605,164700,463933335,2435,2435,2435,2435,0
|
|
20240605,164600,463933335,2435,2435,2435,2435,0
|
|
20240605,164500,463933335,2435,2435,2435,2435,0
|
|
20240605,164400,463933335,2435,2435,2435,2435,0
|
|
20240605,164300,463933335,2435,2435,2435,2435,0
|
|
20240605,164200,463933335,2435,2435,2435,2435,0
|
|
20240605,164100,463933335,2435,2435,2435,2435,0
|
|
20240605,164000,463933335,2435,2435,2435,2435,0
|
|
20240605,163900,463933335,2435,2435,2435,2435,0
|
|
20240605,163800,463933335,2435,2435,2435,2435,0
|
|
20240605,163700,463933335,2435,2435,2435,2435,0
|
|
20240605,163600,463933335,2435,2435,2435,2435,0
|
|
20240605,163500,463933335,2435,2435,2435,2435,0
|
|
20240605,163400,463933335,2435,2435,2435,2435,0
|
|
20240605,163300,463933335,2435,2435,2435,2435,0
|
|
20240605,163200,463933335,2435,2435,2435,2435,0
|
|
20240605,163100,463933335,2435,2435,2435,2435,0
|
|
20240605,163000,463933335,2435,2435,2435,2435,0
|
|
20240605,162900,463933335,2435,2435,2435,2435,0
|
|
20240605,162800,463933335,2435,2435,2435,2435,0
|
|
20240605,162700,463933335,2435,2435,2435,2435,8106
|
|
20240605,162600,463933335,2435,2435,2435,2435,0
|
|
20240605,162500,463933335,2435,2435,2435,2435,0
|
|
20240605,162400,463933335,2435,2435,2435,2435,0
|
|
20240605,162300,463933335,2435,2435,2435,2435,0
|
|
20240605,162200,463933335,2435,2435,2435,2435,0
|
|
20240605,162100,463933335,2435,2435,2435,2435,0
|
|
20240605,162000,463933335,2435,2435,2435,2435,0
|
|
20240605,161900,463933335,2435,2435,2435,2435,0
|
|
20240605,161800,463933335,2435,2435,2435,2435,0
|
|
20240605,161700,463933335,2435,2435,2435,2435,0
|
|
20240605,161600,463933335,2435,2435,2435,2435,0
|
|
20240605,161500,463933335,2435,2435,2435,2435,0
|
|
20240605,161400,463933335,2435,2435,2435,2435,0
|
|
20240605,161300,463933335,2435,2435,2435,2435,0
|
|
20240605,161200,463933335,2435,2435,2435,2435,0
|
|
20240605,161100,463933335,2435,2435,2435,2435,0
|
|
20240605,161000,463933335,2435,2435,2435,2435,0
|
|
20240605,160900,463933335,2435,2435,2435,2435,0
|
|
20240605,160800,463933335,2435,2435,2435,2435,0
|
|
20240605,160700,463933335,2435,2435,2435,2435,0
|
|
20240605,160600,463933335,2435,2435,2435,2435,0
|
|
20240605,160500,463933335,2435,2435,2435,2435,0
|
|
20240605,160400,463933335,2435,2435,2435,2435,0
|
|
20240605,160300,463933335,2435,2435,2435,2435,0
|
|
20240605,160200,463933335,2435,2435,2435,2435,0
|
|
20240605,160100,463933335,2435,2435,2435,2435,0
|
|
20240605,160000,463933335,2435,2435,2435,2435,0
|
|
20240605,155900,463933335,2435,2435,2435,2435,0
|
|
20240605,155800,463933335,2435,2435,2435,2435,0
|
|
20240605,155700,463933335,2435,2435,2435,2435,8106
|
|
20240605,155600,463933335,2435,2435,2435,2435,0
|
|
20240605,155500,463933335,2435,2435,2435,2435,0
|
|
20240605,155400,463933335,2435,2435,2435,2435,0
|
|
20240605,155300,463933335,2435,2435,2435,2435,0
|
|
20240605,155200,463933335,2435,2435,2435,2435,0
|
|
20240605,155100,463933335,2435,2435,2435,2435,0
|
|
20240605,155000,463933335,2435,2435,2435,2435,0
|
|
20240605,154900,463933335,2435,2435,2435,2435,0
|
|
20240605,154800,463933335,2435,2435,2435,2435,0
|
|
20240605,154700,463933335,2435,2435,2435,2435,0
|
|
20240605,154600,463933335,2435,2435,2435,2435,0
|
|
20240605,154500,463933335,2435,2435,2435,2435,0
|
|
20240605,154400,463933335,2435,2435,2435,2435,0
|
|
20240605,154300,463933335,2435,2435,2435,2435,0
|
|
20240605,154200,463933335,2435,2435,2435,2435,0
|
|
20240605,154100,463933335,2435,2435,2435,2435,0
|
|
20240605,154000,463933335,2435,2435,2435,2435,0
|
|
20240605,153900,463933335,2435,2435,2435,2435,0
|
|
20240605,153800,463933335,2435,2435,2435,2435,0
|
|
20240605,153700,463933335,2435,2435,2435,2435,0
|
|
20240605,153600,463933335,2435,2435,2435,2435,0
|
|
20240605,153500,463933335,2435,2435,2435,2435,0
|
|
20240605,153400,463933335,2435,2435,2435,2435,0
|
|
20240605,153300,463933335,2435,2435,2435,2435,0
|
|
20240605,153200,463933335,2435,2435,2435,2435,0
|
|
20240605,153100,463933335,2435,2435,2435,2435,0
|
|
20240605,153000,463933335,2435,2435,2435,2435,8106
|
|
20240605,152900,444195225,2450,2450,2450,2450,0
|
|
20240605,152800,444195225,2450,2450,2450,2450,0
|
|
20240605,152700,444195225,2450,2450,2450,2450,0
|
|
20240605,152600,444195225,2450,2450,2450,2450,0
|
|
20240605,152500,444195225,2450,2450,2450,2450,0
|
|
20240605,152400,444195225,2450,2450,2450,2450,0
|
|
20240605,152300,444195225,2450,2450,2450,2450,0
|
|
20240605,152200,444195225,2450,2450,2450,2450,0
|
|
20240605,152100,444195225,2450,2450,2450,2450,0
|
|
20240605,152000,444195225,2450,2450,2450,2450,0
|
|
20240605,151900,444195225,2450,2450,2450,2445,185
|
|
20240605,151800,443742490,2450,2450,2450,2450,9
|
|
20240605,151700,443720440,2450,2445,2450,2445,2005
|
|
20240605,151600,438818190,2450,2445,2450,2440,82
|
|
20240605,151500,438617800,2450,2450,2450,2450,3
|
|
20240605,151400,438610450,2455,2455,2455,2455,0
|
|
20240605,151300,438610450,2455,2455,2455,2455,1
|
|
20240605,151200,438607995,2440,2440,2440,2440,317
|
|
20240605,151100,437834515,2455,2455,2455,2455,0
|
|
20240605,151000,437834515,2455,2455,2455,2455,0
|
|
20240605,150900,437834515,2455,2455,2455,2455,0
|
|
20240605,150800,437834515,2455,2455,2455,2455,0
|
|
20240605,150700,437834515,2455,2455,2455,2455,0
|
|
20240605,150600,437834515,2455,2450,2455,2450,403
|
|
20240605,150500,436847065,2450,2440,2450,2440,263
|
|
20240605,150400,436203095,2440,2445,2445,2440,2184
|
|
20240605,150300,430871635,2440,2445,2445,2440,2023
|
|
20240605,150200,425932960,2450,2450,2450,2450,0
|
|
20240605,150100,425932960,2450,2450,2450,2450,0
|
|
20240605,150000,425932960,2450,2450,2450,2440,127
|
|
20240605,145900,425622275,2450,2450,2450,2450,0
|
|
20240605,145800,425622275,2450,2450,2450,2450,0
|
|
20240605,145700,425622275,2450,2450,2450,2450,86
|
|
20240605,145600,425411575,2450,2450,2450,2440,5
|
|
20240605,145500,425399355,2440,2440,2440,2440,43
|
|
20240605,145400,425294435,2450,2450,2450,2450,40
|
|
20240605,145300,425196435,2450,2445,2450,2445,355
|
|
20240605,145200,424326785,2440,2445,2445,2440,1281
|
|
20240605,145100,421198645,2450,2450,2450,2450,60
|
|
20240605,145000,421051645,2440,2440,2440,2440,0
|
|
20240605,144900,421051645,2440,2445,2445,2440,12000
|
|
20240605,144800,391771405,2445,2445,2450,2445,203
|
|
20240605,144700,391275065,2450,2450,2450,2450,1
|
|
20240605,144600,391272615,2450,2445,2450,2440,1001
|
|
20240605,144500,388828050,2445,2445,2445,2445,200
|
|
20240605,144400,388339050,2450,2450,2450,2450,1
|
|
20240605,144300,388336600,2450,2450,2450,2450,0
|
|
20240605,144200,388336600,2450,2450,2450,2450,0
|
|
20240605,144100,388336600,2450,2450,2450,2450,100
|
|
20240605,144000,388091600,2455,2455,2455,2455,0
|
|
20240605,143900,388091600,2455,2455,2455,2455,0
|
|
20240605,143800,388091600,2455,2455,2455,2455,10
|
|
20240605,143700,388067050,2455,2455,2455,2455,0
|
|
20240605,143600,388067050,2455,2455,2455,2455,1
|
|
20240605,143500,388064595,2440,2445,2445,2440,50
|
|
20240605,143400,387942520,2445,2445,2445,2445,300
|
|
20240605,143300,387209020,2445,2445,2445,2445,321
|
|
20240605,143200,386424175,2440,2450,2450,2440,2512
|
|
20240605,143100,380287585,2455,2450,2455,2450,144
|
|
20240605,143000,379934760,2455,2455,2455,2455,0
|
|
20240605,142900,379934760,2455,2455,2455,2455,0
|
|
20240605,142800,379934760,2455,2455,2455,2455,0
|
|
20240605,142700,379934760,2455,2455,2455,2455,0
|
|
20240605,142600,379934760,2455,2455,2455,2455,0
|
|
20240605,142500,379934760,2455,2455,2455,2455,0
|
|
20240605,142400,379934760,2455,2455,2455,2455,0
|
|
20240605,142300,379934760,2455,2455,2455,2455,0
|
|
20240605,142200,379934760,2455,2455,2455,2455,0
|
|
20240605,142100,379934760,2455,2455,2455,2455,0
|
|
20240605,142000,379934760,2455,2455,2455,2455,60
|
|
20240605,141900,379787460,2450,2450,2450,2450,357
|
|
20240605,141800,378912810,2450,2450,2450,2450,0
|
|
20240605,141700,378912810,2450,2450,2450,2450,204
|
|
20240605,141600,378413010,2450,2450,2450,2450,47
|
|
20240605,141500,378297860,2450,2450,2450,2450,1
|
|
20240605,141400,378295410,2450,2450,2450,2450,41
|
|
20240605,141300,378194960,2455,2455,2455,2455,132
|
|
20240605,141200,377870900,2455,2460,2460,2440,18876
|
|
20240605,141100,331656760,2460,2470,2470,2460,46
|
|
20240605,141000,331543200,2460,2460,2460,2460,30
|
|
20240605,140900,331469400,2460,2460,2460,2460,0
|
|
20240605,140800,331469400,2460,2460,2460,2460,45
|
|
20240605,140700,331358700,2470,2470,2470,2470,40
|
|
20240605,140600,331259900,2470,2470,2470,2470,0
|
|
20240605,140500,331259900,2470,2460,2470,2460,31
|
|
20240605,140400,331183555,2460,2460,2460,2460,0
|
|
20240605,140300,331183555,2460,2460,2460,2460,0
|
|
20240605,140200,331183555,2460,2460,2460,2460,0
|
|
20240605,140100,331183555,2460,2460,2460,2460,0
|
|
20240605,140000,331183555,2460,2460,2460,2460,0
|
|
20240605,135900,331183555,2460,2460,2460,2460,0
|
|
20240605,135800,331183555,2460,2460,2460,2460,82
|
|
20240605,135700,330981835,2465,2465,2465,2465,40
|
|
20240605,135600,330883235,2465,2465,2465,2465,0
|
|
20240605,135500,330883235,2465,2460,2465,2460,638
|
|
20240605,135400,329311755,2460,2460,2460,2460,1
|
|
20240605,135300,329309295,2475,2460,2475,2460,28
|
|
20240605,135200,329240305,2460,2460,2460,2460,42
|
|
20240605,135100,329136985,2465,2465,2465,2465,0
|
|
20240605,135000,329136985,2465,2465,2465,2465,400
|
|
20240605,134900,328150985,2455,2455,2455,2455,0
|
|
20240605,134800,328150985,2455,2455,2455,2455,0
|
|
20240605,134700,328150985,2455,2455,2455,2455,1
|
|
20240605,134600,328148530,2465,2465,2465,2465,0
|
|
20240605,134500,328148530,2465,2460,2465,2455,24
|
|
20240605,134400,328089575,2455,2455,2455,2455,0
|
|
20240605,134300,328089575,2455,2455,2455,2455,0
|
|
20240605,134200,328089575,2455,2455,2455,2455,0
|
|
20240605,134100,328089575,2455,2455,2455,2455,0
|
|
20240605,134000,328089575,2455,2455,2455,2455,0
|
|
20240605,133900,328089575,2455,2455,2455,2455,0
|
|
20240605,133800,328089575,2455,2465,2465,2455,152
|
|
20240605,133700,327716395,2455,2455,2455,2455,32
|
|
20240605,133600,327637835,2455,2455,2455,2455,1
|
|
20240605,133500,327635380,2455,2460,2460,2455,32
|
|
20240605,133400,327556815,2465,2465,2465,2465,0
|
|
20240605,133300,327556815,2465,2465,2465,2465,0
|
|
20240605,133200,327556815,2465,2465,2465,2465,0
|
|
20240605,133100,327556815,2465,2465,2465,2465,3
|
|
20240605,133000,327549420,2455,2460,2460,2455,170
|
|
20240605,132900,327131860,2455,2465,2465,2455,503
|
|
20240605,132800,325896040,2465,2465,2465,2465,1040
|
|
20240605,132700,323332440,2455,2455,2455,2455,0
|
|
20240605,132600,323332440,2455,2455,2455,2455,10
|
|
20240605,132500,323307890,2455,2455,2455,2455,13
|
|
20240605,132400,323275975,2450,2450,2455,2450,270
|
|
20240605,132300,322613330,2450,2450,2450,2450,1728
|
|
20240605,132200,318379730,2450,2445,2450,2445,255
|
|
20240605,132100,317755810,2450,2450,2450,2450,3880
|
|
20240605,132000,308249810,2450,2455,2455,2450,769
|
|
20240605,131900,306361990,2455,2460,2460,2455,600
|
|
20240605,131800,304888295,2465,2465,2465,2465,0
|
|
20240605,131700,304888295,2465,2465,2465,2465,0
|
|
20240605,131600,304888295,2465,2465,2465,2465,48
|
|
20240605,131500,304769975,2465,2465,2465,2465,1
|
|
20240605,131400,304767510,2460,2460,2460,2460,934
|
|
20240605,131300,302469870,2460,2460,2460,2460,1
|
|
20240605,131200,302467410,2465,2465,2465,2465,1
|
|
20240605,131100,302464945,2465,2465,2465,2465,6
|
|
20240605,131000,302450155,2460,2460,2460,2460,0
|
|
20240605,130900,302450155,2460,2460,2460,2460,927
|
|
20240605,130800,300169735,2460,2460,2460,2460,150
|
|
20240605,130700,299800735,2460,2460,2460,2460,0
|
|
20240605,130600,299800735,2460,2460,2460,2460,41
|
|
20240605,130500,299699875,2455,2455,2455,2455,44
|
|
20240605,130400,299591855,2460,2460,2460,2460,1
|
|
20240605,130300,299589395,2455,2455,2455,2455,15
|
|
20240605,130200,299552570,2455,2455,2455,2455,10
|
|
20240605,130100,299528020,2455,2455,2455,2455,49
|
|
20240605,130000,299407725,2455,2455,2455,2455,200
|
|
20240605,125900,298916725,2460,2460,2460,2460,0
|
|
20240605,125800,298916725,2460,2460,2460,2460,0
|
|
20240605,125700,298916725,2460,2460,2460,2460,0
|
|
20240605,125600,298916725,2460,2460,2460,2460,0
|
|
20240605,125500,298916725,2460,2460,2460,2460,0
|
|
20240605,125400,298916725,2460,2450,2460,2450,443
|
|
20240605,125300,297830955,2460,2460,2460,2460,2
|
|
20240605,125200,297826035,2450,2455,2455,2450,10599
|
|
20240605,125100,271834035,2460,2465,2465,2460,337
|
|
20240605,125000,271005005,2460,2460,2460,2460,0
|
|
20240605,124900,271005005,2460,2460,2460,2460,600
|
|
20240605,124800,269529005,2470,2470,2470,2470,0
|
|
20240605,124700,269529005,2470,2470,2470,2470,0
|
|
20240605,124600,269529005,2470,2470,2470,2470,1
|
|
20240605,124500,269526535,2460,2460,2460,2460,0
|
|
20240605,124400,269526535,2460,2465,2465,2460,7520
|
|
20240605,124300,251016010,2470,2470,2470,2470,1
|
|
20240605,124200,251013540,2470,2470,2470,2470,2
|
|
20240605,124100,251008600,2465,2465,2465,2465,0
|
|
20240605,124000,251008600,2465,2465,2465,2465,0
|
|
20240605,123900,251008600,2465,2465,2465,2465,100
|
|
20240605,123800,250762100,2465,2465,2465,2465,0
|
|
20240605,123700,250762100,2465,2465,2465,2465,0
|
|
20240605,123600,250762100,2465,2465,2465,2465,459
|
|
20240605,123500,249630665,2470,2470,2470,2470,0
|
|
20240605,123400,249630665,2470,2470,2470,2470,0
|
|
20240605,123300,249630665,2470,2470,2470,2470,1597
|
|
20240605,123200,245686075,2470,2470,2470,2470,529
|
|
20240605,123100,244379445,2475,2475,2475,2475,5
|
|
20240605,123000,244367070,2475,2475,2475,2475,16
|
|
20240605,122900,244327470,2475,2475,2475,2475,0
|
|
20240605,122800,244327470,2475,2475,2475,2475,1
|
|
20240605,122700,244324995,2465,2465,2465,2465,0
|
|
20240605,122600,244324995,2465,2465,2465,2465,1501
|
|
20240605,122500,240625030,2470,2470,2470,2470,499
|
|
20240605,122400,239392500,2470,2470,2470,2470,0
|
|
20240605,122300,239392500,2470,2470,2470,2470,31
|
|
20240605,122200,239315930,2470,2470,2470,2470,0
|
|
20240605,122100,239315930,2470,2470,2470,2470,0
|
|
20240605,122000,239315930,2470,2470,2470,2470,1
|
|
20240605,121900,239313460,2475,2475,2475,2475,0
|
|
20240605,121800,239313460,2475,2475,2475,2475,0
|
|
20240605,121700,239313460,2475,2475,2475,2475,20
|
|
20240605,121600,239263960,2475,2475,2475,2475,0
|
|
20240605,121500,239263960,2475,2475,2475,2475,0
|
|
20240605,121400,239263960,2475,2475,2475,2475,1
|
|
20240605,121300,239261485,2465,2465,2465,2465,0
|
|
20240605,121200,239261485,2465,2465,2465,2465,0
|
|
20240605,121100,239261485,2465,2465,2465,2465,0
|
|
20240605,121000,239261485,2465,2465,2465,2465,0
|
|
20240605,120900,239261485,2465,2465,2465,2465,236
|
|
20240605,120800,238679745,2465,2465,2465,2465,82
|
|
20240605,120700,238477615,2475,2475,2475,2475,0
|
|
20240605,120600,238477615,2475,2475,2475,2475,1
|
|
20240605,120500,238475140,2475,2475,2475,2475,404
|
|
20240605,120400,237475240,2475,2475,2475,2475,1
|
|
20240605,120300,237472765,2465,2465,2465,2465,15
|
|
20240605,120200,237435790,2475,2475,2475,2475,0
|
|
20240605,120100,237435790,2475,2475,2475,2475,0
|
|
20240605,120000,237435790,2475,2475,2475,2475,0
|
|
20240605,115900,237435790,2475,2475,2475,2475,2
|
|
20240605,115800,237430840,2465,2465,2465,2465,9300
|
|
20240605,115700,214506340,2465,2465,2465,2465,126
|
|
20240605,115600,214195750,2475,2475,2475,2475,0
|
|
20240605,115500,214195750,2475,2475,2475,2475,0
|
|
20240605,115400,214195750,2475,2470,2475,2470,932
|
|
20240605,115300,211893510,2470,2470,2470,2470,0
|
|
20240605,115200,211893510,2470,2470,2470,2470,0
|
|
20240605,115100,211893510,2470,2470,2470,2470,0
|
|
20240605,115000,211893510,2470,2470,2470,2470,0
|
|
20240605,114900,211893510,2470,2475,2475,2470,4283
|
|
20240605,114800,201314480,2470,2470,2470,2470,0
|
|
20240605,114700,201314480,2470,2470,2470,2470,509
|
|
20240605,114600,200057250,2470,2470,2470,2470,15
|
|
20240605,114500,200020200,2470,2470,2470,2470,0
|
|
20240605,114400,200020200,2470,2470,2470,2470,0
|
|
20240605,114300,200020200,2470,2470,2470,2470,0
|
|
20240605,114200,200020200,2470,2470,2470,2470,0
|
|
20240605,114100,200020200,2470,2470,2470,2470,500
|
|
20240605,114000,198785200,2470,2470,2470,2470,1
|
|
20240605,113900,198782730,2470,2470,2470,2470,0
|
|
20240605,113800,198782730,2470,2470,2470,2470,1
|
|
20240605,113700,198780260,2470,2470,2470,2470,0
|
|
20240605,113600,198780260,2470,2470,2470,2470,0
|
|
20240605,113500,198780260,2470,2475,2475,2470,41
|
|
20240605,113400,198678795,2475,2475,2475,2475,1
|
|
20240605,113300,198676320,2470,2470,2470,2470,4052
|
|
20240605,113200,188667880,2475,2475,2475,2475,41
|
|
20240605,113100,188566405,2475,2470,2475,2470,7
|
|
20240605,113000,188549100,2475,2475,2475,2475,49
|
|
20240605,112900,188427825,2475,2475,2475,2475,0
|
|
20240605,112800,188427825,2475,2475,2475,2475,4136
|
|
20240605,112700,178191225,2480,2480,2480,2480,3
|
|
20240605,112600,178183785,2475,2475,2475,2475,4
|
|
20240605,112500,178173885,2480,2480,2480,2480,0
|
|
20240605,112400,178173885,2480,2480,2480,2480,0
|
|
20240605,112300,178173885,2480,2480,2480,2480,0
|
|
20240605,112200,178173885,2480,2480,2480,2480,120
|
|
20240605,112100,177876285,2480,2480,2480,2480,1120
|
|
20240605,112000,175098685,2475,2475,2475,2475,0
|
|
20240605,111900,175098685,2475,2475,2475,2475,5
|
|
20240605,111800,175086310,2470,2470,2470,2470,50
|
|
20240605,111700,174962810,2470,2470,2470,2470,200
|
|
20240605,111600,174468810,2480,2480,2480,2480,3
|
|
20240605,111500,174461370,2470,2470,2470,2470,2000
|
|
20240605,111400,169521370,2480,2480,2480,2480,0
|
|
20240605,111300,169521370,2480,2480,2480,2480,1
|
|
20240605,111200,169518890,2480,2475,2480,2475,185
|
|
20240605,111100,169060815,2480,2480,2480,2480,2
|
|
20240605,111000,169055855,2475,2475,2475,2475,0
|
|
20240605,110900,169055855,2475,2475,2475,2475,0
|
|
20240605,110800,169055855,2475,2475,2475,2475,0
|
|
20240605,110700,169055855,2475,2475,2475,2475,0
|
|
20240605,110600,169055855,2475,2475,2475,2475,77
|
|
20240605,110500,168865280,2470,2470,2470,2470,0
|
|
20240605,110400,168865280,2470,2470,2470,2470,69
|
|
20240605,110300,168694850,2470,2475,2475,2470,6500
|
|
20240605,110200,152637160,2480,2480,2480,2480,1
|
|
20240605,110100,152634680,2480,2480,2480,2480,0
|
|
20240605,110000,152634680,2480,2480,2480,2480,2
|
|
20240605,105900,152629720,2475,2475,2475,2475,5
|
|
20240605,105800,152617345,2475,2475,2475,2475,0
|
|
20240605,105700,152617345,2475,2475,2475,2475,0
|
|
20240605,105600,152617345,2475,2475,2475,2475,40
|
|
20240605,105500,152518345,2475,2475,2475,2475,2463
|
|
20240605,105400,146422420,2480,2480,2480,2480,0
|
|
20240605,105300,146422420,2480,2475,2480,2475,80
|
|
20240605,105200,146224415,2475,2475,2475,2475,68
|
|
20240605,105100,146056115,2475,2475,2475,2475,0
|
|
20240605,105000,146056115,2475,2475,2475,2475,41
|
|
20240605,104900,145954640,2480,2480,2480,2480,0
|
|
20240605,104800,145954640,2480,2480,2480,2480,278
|
|
20240605,104700,145265200,2480,2480,2480,2480,0
|
|
20240605,104600,145265200,2480,2480,2480,2480,0
|
|
20240605,104500,145265200,2480,2480,2480,2480,1000
|
|
20240605,104400,142785200,2485,2485,2485,2485,0
|
|
20240605,104300,142785200,2485,2485,2485,2485,1
|
|
20240605,104200,142782715,2480,2480,2480,2480,0
|
|
20240605,104100,142782715,2480,2480,2480,2480,80
|
|
20240605,104000,142584315,2485,2485,2485,2485,2
|
|
20240605,103900,142579345,2480,2480,2480,2480,0
|
|
20240605,103800,142579345,2480,2480,2480,2480,0
|
|
20240605,103700,142579345,2480,2480,2485,2480,166
|
|
20240605,103600,142166865,2480,2480,2480,2480,20
|
|
20240605,103500,142117265,2480,2480,2480,2480,200
|
|
20240605,103400,141621265,2485,2485,2485,2485,1
|
|
20240605,103300,141618780,2480,2480,2480,2480,1652
|
|
20240605,103200,137521820,2480,2480,2485,2480,1351
|
|
20240605,103100,134170950,2485,2485,2485,2485,2
|
|
20240605,103000,134165980,2480,2480,2480,2480,3284
|
|
20240605,102900,126021660,2475,2475,2475,2475,0
|
|
20240605,102800,126021660,2475,2475,2475,2475,900
|
|
20240605,102700,123794160,2480,2475,2480,2475,151
|
|
20240605,102600,123420230,2475,2475,2475,2475,1468
|
|
20240605,102500,119786930,2480,2480,2480,2480,1
|
|
20240605,102400,119784450,2475,2475,2475,2475,400
|
|
20240605,102300,118794450,2475,2475,2475,2475,0
|
|
20240605,102200,118794450,2475,2475,2475,2475,0
|
|
20240605,102100,118794450,2475,2475,2475,2475,0
|
|
20240605,102000,118794450,2475,2475,2475,2475,0
|
|
20240605,101900,118794450,2475,2475,2475,2475,484
|
|
20240605,101800,117596550,2480,2480,2480,2480,0
|
|
20240605,101700,117596550,2480,2480,2480,2480,0
|
|
20240605,101600,117596550,2480,2480,2480,2480,0
|
|
20240605,101500,117596550,2480,2480,2480,2475,1130
|
|
20240605,101400,114799705,2480,2480,2480,2480,0
|
|
20240605,101300,114799705,2480,2480,2480,2480,0
|
|
20240605,101200,114799705,2480,2480,2480,2480,1
|
|
20240605,101100,114797225,2480,2480,2480,2480,0
|
|
20240605,101000,114797225,2480,2480,2480,2480,1
|
|
20240605,100900,114794745,2480,2480,2480,2480,2
|
|
20240605,100800,114789785,2480,2480,2480,2480,0
|
|
20240605,100700,114789785,2480,2480,2480,2480,0
|
|
20240605,100600,114789785,2480,2480,2480,2480,15
|
|
20240605,100500,114752585,2480,2480,2480,2480,8
|
|
20240605,100400,114732745,2480,2480,2480,2480,500
|
|
20240605,100300,113492745,2470,2470,2470,2470,3
|
|
20240605,100200,113485335,2470,2470,2470,2470,81
|
|
20240605,100100,113285265,2470,2470,2470,2470,0
|
|
20240605,100000,113285265,2470,2485,2485,2470,131
|
|
20240605,095900,112961680,2485,2480,2485,2480,204
|
|
20240605,095800,112455695,2480,2470,2480,2470,34
|
|
20240605,095700,112371575,2485,2485,2485,2485,6
|
|
20240605,095600,112356665,2470,2470,2470,2470,231
|
|
20240605,095500,111786095,2470,2465,2470,2465,160
|
|
20240605,095400,111391395,2470,2470,2470,2470,240
|
|
20240605,095300,110798595,2470,2470,2470,2470,442
|
|
20240605,095200,109706855,2470,2470,2470,2465,208
|
|
20240605,095100,109194095,2460,2460,2460,2460,300
|
|
20240605,095000,108456095,2470,2470,2470,2460,1002
|
|
20240605,094900,105991155,2460,2460,2460,2460,380
|
|
20240605,094800,105056355,2460,2460,2460,2460,549
|
|
20240605,094700,103705815,2455,2465,2465,2455,1994
|
|
20240605,094600,98796290,2465,2470,2475,2465,640
|
|
20240605,094500,97218410,2470,2465,2470,2465,876
|
|
20240605,094400,95059065,2470,2480,2480,2470,265
|
|
20240605,094300,94404195,2480,2480,2480,2480,43
|
|
20240605,094200,94297555,2485,2485,2485,2485,11
|
|
20240605,094100,94270220,2485,2485,2485,2485,0
|
|
20240605,094000,94270220,2485,2485,2485,2485,1
|
|
20240605,093900,94267735,2480,2480,2480,2480,1000
|
|
20240605,093800,91787735,2470,2470,2470,2465,849
|
|
20240605,093700,89690905,2480,2480,2480,2480,0
|
|
20240605,093600,89690905,2480,2480,2480,2480,200
|
|
20240605,093500,89194905,2485,2485,2485,2485,100
|
|
20240605,093400,88946405,2485,2470,2485,2465,1543
|
|
20240605,093300,85135185,2470,2480,2480,2470,6449
|
|
20240605,093200,69188085,2485,2485,2485,2485,5
|
|
20240605,093100,69175660,2490,2490,2490,2490,0
|
|
20240605,093000,69175660,2490,2490,2490,2490,0
|
|
20240605,092900,69175660,2490,2490,2490,2490,48
|
|
20240605,092800,69056140,2490,2490,2490,2490,4
|
|
20240605,092700,69046180,2490,2490,2490,2490,0
|
|
20240605,092600,69046180,2490,2475,2490,2475,536
|
|
20240605,092500,67719535,2490,2475,2490,2475,203
|
|
20240605,092400,67216510,2475,2480,2480,2475,1010
|
|
20240605,092300,64711725,2490,2490,2490,2490,0
|
|
20240605,092200,64711725,2490,2490,2490,2490,121
|
|
20240605,092100,64410435,2490,2490,2490,2490,500
|
|
20240605,092000,63165435,2495,2475,2495,2475,31
|
|
20240605,091900,63088690,2475,2475,2475,2475,2
|
|
20240605,091800,63083740,2480,2480,2480,2480,2500
|
|
20240605,091700,56883740,2480,2480,2480,2480,165
|
|
20240605,091600,56474540,2480,2480,2480,2480,807
|
|
20240605,091500,54473180,2485,2495,2495,2485,745
|
|
20240605,091400,52621055,2500,2500,2500,2500,1
|
|
20240605,091300,52618555,2480,2480,2480,2480,0
|
|
20240605,091200,52618555,2480,2480,2480,2480,686
|
|
20240605,091100,50917275,2490,2495,2495,2480,7950
|
|
20240605,091000,31162760,2505,2505,2505,2505,0
|
|
20240605,090900,31162760,2505,2495,2505,2490,2111
|
|
20240605,090800,25896770,2500,2505,2505,2490,2559
|
|
20240605,090700,19508640,2505,2505,2505,2505,1
|
|
20240605,090600,19506135,2505,2500,2510,2500,32
|
|
20240605,090500,19425930,2510,2510,2510,2495,242
|
|
20240605,090400,18820120,2515,2510,2515,2510,762
|
|
20240605,090300,16905480,2510,2510,2510,2505,1269
|
|
20240605,090200,13720590,2510,2510,2510,2510,241
|
|
20240605,090100,13115680,2505,2505,2505,2505,2425
|
|
20240605,090000,7041055,2490,2500,2505,2490,2816
|