627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192400,480703650,2505,2505,2505,2505,2230
|
|
20240613,192300,480703650,2505,2505,2505,2505,0
|
|
20240613,192200,480703650,2505,2505,2505,2505,0
|
|
20240613,192100,480703650,2505,2505,2505,2505,0
|
|
20240613,192000,480703650,2505,2505,2505,2505,0
|
|
20240613,191900,480703650,2505,2505,2505,2505,0
|
|
20240613,191800,480703650,2505,2505,2505,2505,0
|
|
20240613,191700,480703650,2505,2505,2505,2505,0
|
|
20240613,191600,480703650,2505,2505,2505,2505,0
|
|
20240613,191500,480703650,2505,2505,2505,2505,0
|
|
20240613,191400,480703650,2505,2505,2505,2505,0
|
|
20240613,191300,480703650,2505,2505,2505,2505,0
|
|
20240613,191200,480703650,2505,2505,2505,2505,0
|
|
20240613,191100,480703650,2505,2505,2505,2505,0
|
|
20240613,191000,480703650,2505,2505,2505,2505,0
|
|
20240613,190900,480703650,2505,2505,2505,2505,0
|
|
20240613,190800,480703650,2505,2505,2505,2505,0
|
|
20240613,190700,480703650,2505,2505,2505,2505,0
|
|
20240613,190600,480703650,2505,2505,2505,2505,0
|
|
20240613,190500,480703650,2505,2505,2505,2505,0
|
|
20240613,190400,480703650,2505,2505,2505,2505,0
|
|
20240613,190300,480703650,2505,2505,2505,2505,0
|
|
20240613,190200,480703650,2505,2505,2505,2505,0
|
|
20240613,190100,480703650,2505,2505,2505,2505,0
|
|
20240613,190000,480703650,2505,2505,2505,2505,0
|
|
20240613,185900,480703650,2505,2505,2505,2505,0
|
|
20240613,185800,480703650,2505,2505,2505,2505,0
|
|
20240613,185700,480703650,2505,2505,2505,2505,0
|
|
20240613,185600,480703650,2505,2505,2505,2505,0
|
|
20240613,185500,480703650,2505,2505,2505,2505,0
|
|
20240613,185400,480703650,2505,2505,2505,2505,2230
|
|
20240613,185300,480703650,2505,2505,2505,2505,0
|
|
20240613,185200,480703650,2505,2505,2505,2505,0
|
|
20240613,185100,480703650,2505,2505,2505,2505,0
|
|
20240613,185000,480703650,2505,2505,2505,2505,0
|
|
20240613,184900,480703650,2505,2505,2505,2505,0
|
|
20240613,184800,480703650,2505,2505,2505,2505,0
|
|
20240613,184700,480703650,2505,2505,2505,2505,0
|
|
20240613,184600,480703650,2505,2505,2505,2505,0
|
|
20240613,184500,480703650,2505,2505,2505,2505,0
|
|
20240613,184400,480703650,2505,2505,2505,2505,0
|
|
20240613,184300,480703650,2505,2505,2505,2505,0
|
|
20240613,184200,480703650,2505,2505,2505,2505,0
|
|
20240613,184100,480703650,2505,2505,2505,2505,0
|
|
20240613,184000,480703650,2505,2505,2505,2505,0
|
|
20240613,183900,480703650,2505,2505,2505,2505,0
|
|
20240613,183800,480703650,2505,2505,2505,2505,0
|
|
20240613,183700,480703650,2505,2505,2505,2505,0
|
|
20240613,183600,480703650,2505,2505,2505,2505,0
|
|
20240613,183500,480703650,2505,2505,2505,2505,0
|
|
20240613,183400,480703650,2505,2505,2505,2505,0
|
|
20240613,183300,480703650,2505,2505,2505,2505,0
|
|
20240613,183200,480703650,2505,2505,2505,2505,0
|
|
20240613,183100,480703650,2505,2505,2505,2505,0
|
|
20240613,183000,480703650,2505,2505,2505,2505,0
|
|
20240613,182900,480703650,2505,2505,2505,2505,0
|
|
20240613,182800,480703650,2505,2505,2505,2505,0
|
|
20240613,182700,480703650,2505,2505,2505,2505,0
|
|
20240613,182600,480703650,2505,2505,2505,2505,0
|
|
20240613,182500,480703650,2505,2505,2505,2505,0
|
|
20240613,182400,480703650,2505,2505,2505,2505,2230
|
|
20240613,182300,480703650,2505,2505,2505,2505,0
|
|
20240613,182200,480703650,2505,2505,2505,2505,0
|
|
20240613,182100,480703650,2505,2505,2505,2505,0
|
|
20240613,182000,480703650,2505,2505,2505,2505,0
|
|
20240613,181900,480703650,2505,2505,2505,2505,0
|
|
20240613,181800,480703650,2505,2505,2505,2505,0
|
|
20240613,181700,480703650,2505,2505,2505,2505,0
|
|
20240613,181600,480703650,2505,2505,2505,2505,0
|
|
20240613,181500,480703650,2505,2505,2505,2505,0
|
|
20240613,181400,480703650,2505,2505,2505,2505,0
|
|
20240613,181300,480703650,2505,2505,2505,2505,0
|
|
20240613,181200,480703650,2505,2505,2505,2505,0
|
|
20240613,181100,480703650,2505,2505,2505,2505,0
|
|
20240613,181000,480703650,2505,2505,2505,2505,0
|
|
20240613,180900,480703650,2505,2505,2505,2505,0
|
|
20240613,180800,480703650,2505,2505,2505,2505,0
|
|
20240613,180700,480703650,2505,2505,2505,2505,0
|
|
20240613,180600,480703650,2505,2505,2505,2505,0
|
|
20240613,180500,480703650,2505,2505,2505,2505,0
|
|
20240613,180400,480703650,2505,2505,2505,2505,0
|
|
20240613,180300,480703650,2505,2505,2505,2505,0
|
|
20240613,180200,480703650,2505,2505,2505,2505,0
|
|
20240613,180100,480703650,2505,2505,2505,2505,0
|
|
20240613,180000,480703650,2505,2505,2505,2505,0
|
|
20240613,175900,480703650,2505,2505,2505,2505,0
|
|
20240613,175800,480703650,2505,2505,2505,2505,0
|
|
20240613,175700,480703650,2505,2505,2505,2505,0
|
|
20240613,175600,480703650,2505,2505,2505,2505,0
|
|
20240613,175500,480703650,2505,2505,2505,2505,0
|
|
20240613,175400,480703650,2505,2505,2505,2505,2230
|
|
20240613,175300,480703650,2505,2505,2505,2505,0
|
|
20240613,175200,480703650,2505,2505,2505,2505,0
|
|
20240613,175100,480703650,2505,2505,2505,2505,0
|
|
20240613,175000,480703650,2505,2505,2505,2505,0
|
|
20240613,174900,480703650,2505,2505,2505,2505,0
|
|
20240613,174800,480703650,2505,2505,2505,2505,0
|
|
20240613,174700,480703650,2505,2505,2505,2505,0
|
|
20240613,174600,480703650,2505,2505,2505,2505,0
|
|
20240613,174500,480703650,2505,2505,2505,2505,0
|
|
20240613,174400,480703650,2505,2505,2505,2505,0
|
|
20240613,174300,480703650,2505,2505,2505,2505,0
|
|
20240613,174200,480703650,2505,2505,2505,2505,0
|
|
20240613,174100,480703650,2505,2505,2505,2505,0
|
|
20240613,174000,480703650,2505,2505,2505,2505,0
|
|
20240613,173900,480703650,2505,2505,2505,2505,0
|
|
20240613,173800,480703650,2505,2505,2505,2505,0
|
|
20240613,173700,480703650,2505,2505,2505,2505,0
|
|
20240613,173600,480703650,2505,2505,2505,2505,0
|
|
20240613,173500,480703650,2505,2505,2505,2505,0
|
|
20240613,173400,480703650,2505,2505,2505,2505,0
|
|
20240613,173300,480703650,2505,2505,2505,2505,0
|
|
20240613,173200,480703650,2505,2505,2505,2505,0
|
|
20240613,173100,480703650,2505,2505,2505,2505,0
|
|
20240613,173000,480703650,2505,2505,2505,2505,0
|
|
20240613,172900,480703650,2505,2505,2505,2505,0
|
|
20240613,172800,480703650,2505,2505,2505,2505,0
|
|
20240613,172700,480703650,2505,2505,2505,2505,0
|
|
20240613,172600,480703650,2505,2505,2505,2505,0
|
|
20240613,172500,480703650,2505,2505,2505,2505,0
|
|
20240613,172400,480703650,2505,2505,2505,2505,2230
|
|
20240613,172300,480703650,2505,2505,2505,2505,0
|
|
20240613,172200,480703650,2505,2505,2505,2505,0
|
|
20240613,172100,480703650,2505,2505,2505,2505,0
|
|
20240613,172000,480703650,2505,2505,2505,2505,0
|
|
20240613,171900,480703650,2505,2505,2505,2505,0
|
|
20240613,171800,480703650,2505,2505,2505,2505,0
|
|
20240613,171700,480703650,2505,2505,2505,2505,0
|
|
20240613,171600,480703650,2505,2505,2505,2505,0
|
|
20240613,171500,480703650,2505,2505,2505,2505,0
|
|
20240613,171400,480703650,2505,2505,2505,2505,0
|
|
20240613,171300,480703650,2505,2505,2505,2505,0
|
|
20240613,171200,480703650,2505,2505,2505,2505,0
|
|
20240613,171100,480703650,2505,2505,2505,2505,0
|
|
20240613,171000,480703650,2505,2505,2505,2505,0
|
|
20240613,170900,480703650,2505,2505,2505,2505,0
|
|
20240613,170800,480703650,2505,2505,2505,2505,0
|
|
20240613,170700,480703650,2505,2505,2505,2505,0
|
|
20240613,170600,480703650,2505,2505,2505,2505,0
|
|
20240613,170500,480703650,2505,2505,2505,2505,0
|
|
20240613,170400,480703650,2505,2505,2505,2505,0
|
|
20240613,170300,480703650,2505,2505,2505,2505,0
|
|
20240613,170200,480703650,2505,2505,2505,2505,0
|
|
20240613,170100,480703650,2505,2505,2505,2505,0
|
|
20240613,170000,480703650,2505,2505,2505,2505,0
|
|
20240613,165900,480703650,2505,2505,2505,2505,0
|
|
20240613,165800,480703650,2505,2505,2505,2505,0
|
|
20240613,165700,480703650,2505,2505,2505,2505,0
|
|
20240613,165600,480703650,2505,2505,2505,2505,0
|
|
20240613,165500,480703650,2505,2505,2505,2505,0
|
|
20240613,165400,480703650,2505,2505,2505,2505,2230
|
|
20240613,165300,480703650,2505,2505,2505,2505,0
|
|
20240613,165200,480703650,2505,2505,2505,2505,0
|
|
20240613,165100,480703650,2505,2505,2505,2505,0
|
|
20240613,165000,480703650,2505,2505,2505,2505,0
|
|
20240613,164900,480703650,2505,2505,2505,2505,0
|
|
20240613,164800,480703650,2505,2505,2505,2505,0
|
|
20240613,164700,480703650,2505,2505,2505,2505,0
|
|
20240613,164600,480703650,2505,2505,2505,2505,0
|
|
20240613,164500,480703650,2505,2505,2505,2505,0
|
|
20240613,164400,480703650,2505,2505,2505,2505,0
|
|
20240613,164300,480703650,2505,2505,2505,2505,0
|
|
20240613,164200,480703650,2505,2505,2505,2505,0
|
|
20240613,164100,480703650,2505,2505,2505,2505,0
|
|
20240613,164000,480703650,2505,2505,2505,2505,0
|
|
20240613,163900,480703650,2505,2505,2505,2505,0
|
|
20240613,163800,480703650,2505,2505,2505,2505,0
|
|
20240613,163700,480703650,2505,2505,2505,2505,0
|
|
20240613,163600,480703650,2505,2505,2505,2505,0
|
|
20240613,163500,480703650,2505,2505,2505,2505,0
|
|
20240613,163400,480703650,2505,2505,2505,2505,0
|
|
20240613,163300,480703650,2505,2505,2505,2505,0
|
|
20240613,163200,480703650,2505,2505,2505,2505,0
|
|
20240613,163100,480703650,2505,2505,2505,2505,0
|
|
20240613,163000,480703650,2505,2505,2505,2505,0
|
|
20240613,162900,480703650,2505,2505,2505,2505,0
|
|
20240613,162800,480703650,2505,2505,2505,2505,0
|
|
20240613,162700,480703650,2505,2505,2505,2505,0
|
|
20240613,162600,480703650,2505,2505,2505,2505,0
|
|
20240613,162500,480703650,2505,2505,2505,2505,0
|
|
20240613,162400,480703650,2505,2505,2505,2505,2230
|
|
20240613,162300,480703650,2505,2505,2505,2505,0
|
|
20240613,162200,480703650,2505,2505,2505,2505,0
|
|
20240613,162100,480703650,2505,2505,2505,2505,0
|
|
20240613,162000,480703650,2505,2505,2505,2505,0
|
|
20240613,161900,480703650,2505,2505,2505,2505,0
|
|
20240613,161800,480703650,2505,2505,2505,2505,0
|
|
20240613,161700,480703650,2505,2505,2505,2505,0
|
|
20240613,161600,480703650,2505,2505,2505,2505,0
|
|
20240613,161500,480703650,2505,2505,2505,2505,0
|
|
20240613,161400,480703650,2505,2505,2505,2505,0
|
|
20240613,161300,480703650,2505,2505,2505,2505,0
|
|
20240613,161200,480703650,2505,2505,2505,2505,0
|
|
20240613,161100,480703650,2505,2505,2505,2505,0
|
|
20240613,161000,480703650,2505,2505,2505,2505,0
|
|
20240613,160900,480703650,2505,2505,2505,2505,0
|
|
20240613,160800,480703650,2505,2505,2505,2505,0
|
|
20240613,160700,480703650,2505,2505,2505,2505,0
|
|
20240613,160600,480703650,2505,2505,2505,2505,0
|
|
20240613,160500,480703650,2505,2505,2505,2505,0
|
|
20240613,160400,480703650,2505,2505,2505,2505,0
|
|
20240613,160300,480703650,2505,2505,2505,2505,0
|
|
20240613,160200,480703650,2505,2505,2505,2505,0
|
|
20240613,160100,480703650,2505,2505,2505,2505,0
|
|
20240613,160000,480703650,2505,2505,2505,2505,0
|
|
20240613,155900,480703650,2505,2505,2505,2505,0
|
|
20240613,155800,480703650,2505,2505,2505,2505,0
|
|
20240613,155700,480703650,2505,2505,2505,2505,0
|
|
20240613,155600,480703650,2505,2505,2505,2505,0
|
|
20240613,155500,480703650,2505,2505,2505,2505,0
|
|
20240613,155400,480703650,2505,2505,2505,2505,2230
|
|
20240613,155300,480703650,2505,2505,2505,2505,0
|
|
20240613,155200,480703650,2505,2505,2505,2505,0
|
|
20240613,155100,480703650,2505,2505,2505,2505,0
|
|
20240613,155000,480703650,2505,2505,2505,2505,0
|
|
20240613,154900,480703650,2505,2505,2505,2505,0
|
|
20240613,154800,480703650,2505,2505,2505,2505,0
|
|
20240613,154700,480703650,2505,2505,2505,2505,0
|
|
20240613,154600,480703650,2505,2505,2505,2505,0
|
|
20240613,154500,480703650,2505,2505,2505,2505,0
|
|
20240613,154400,480703650,2505,2505,2505,2505,0
|
|
20240613,154300,480703650,2505,2505,2505,2505,0
|
|
20240613,154200,480703650,2505,2505,2505,2505,0
|
|
20240613,154100,480703650,2505,2505,2505,2505,0
|
|
20240613,154000,480703650,2505,2505,2505,2505,0
|
|
20240613,153900,480703650,2505,2505,2505,2505,0
|
|
20240613,153800,480703650,2505,2505,2505,2505,0
|
|
20240613,153700,480703650,2505,2505,2505,2505,0
|
|
20240613,153600,480703650,2505,2505,2505,2505,0
|
|
20240613,153500,480703650,2505,2505,2505,2505,0
|
|
20240613,153400,480703650,2505,2505,2505,2505,0
|
|
20240613,153300,480703650,2505,2505,2505,2505,0
|
|
20240613,153200,480703650,2505,2505,2505,2505,0
|
|
20240613,153100,480703650,2505,2505,2505,2505,0
|
|
20240613,153000,480703650,2505,2505,2505,2505,2230
|
|
20240613,152900,475117500,2510,2510,2510,2510,0
|
|
20240613,152800,475117500,2510,2510,2510,2510,0
|
|
20240613,152700,475117500,2510,2510,2510,2510,0
|
|
20240613,152600,475117500,2510,2510,2510,2510,0
|
|
20240613,152500,475117500,2510,2510,2510,2510,0
|
|
20240613,152400,475117500,2510,2510,2510,2510,0
|
|
20240613,152300,475117500,2510,2510,2510,2510,0
|
|
20240613,152200,475117500,2510,2510,2510,2510,0
|
|
20240613,152100,475117500,2510,2510,2510,2510,0
|
|
20240613,152000,475117500,2510,2510,2510,2510,0
|
|
20240613,151900,475117500,2510,2510,2510,2510,0
|
|
20240613,151800,475117500,2510,2510,2510,2510,0
|
|
20240613,151700,475117500,2510,2505,2510,2505,992
|
|
20240613,151600,472632525,2500,2500,2500,2500,6
|
|
20240613,151500,472617525,2505,2505,2505,2505,0
|
|
20240613,151400,472617525,2505,2505,2505,2505,75
|
|
20240613,151300,472429650,2505,2505,2505,2505,0
|
|
20240613,151200,472429650,2505,2505,2505,2505,602
|
|
20240613,151100,470921640,2505,2505,2505,2505,2
|
|
20240613,151000,470916630,2500,2500,2500,2500,0
|
|
20240613,150900,470916630,2500,2505,2505,2500,103
|
|
20240613,150800,470658630,2505,2505,2505,2505,0
|
|
20240613,150700,470658630,2505,2505,2505,2505,0
|
|
20240613,150600,470658630,2505,2505,2505,2505,1
|
|
20240613,150500,470656125,2500,2500,2500,2500,1052
|
|
20240613,150400,468026125,2500,2500,2500,2500,0
|
|
20240613,150300,468026125,2500,2500,2500,2500,0
|
|
20240613,150200,468026125,2500,2500,2500,2500,700
|
|
20240613,150100,466276125,2500,2500,2500,2500,720
|
|
20240613,150000,464476125,2500,2500,2500,2500,0
|
|
20240613,145900,464476125,2500,2500,2500,2500,1180
|
|
20240613,145800,461526125,2505,2500,2505,2500,301
|
|
20240613,145700,460773620,2505,2505,2505,2505,0
|
|
20240613,145600,460773620,2505,2505,2505,2505,1
|
|
20240613,145500,460771115,2505,2500,2505,2500,312
|
|
20240613,145400,459991090,2500,2500,2500,2500,27
|
|
20240613,145300,459923590,2500,2500,2500,2500,30
|
|
20240613,145200,459848590,2505,2500,2505,2500,293
|
|
20240613,145100,459115150,2495,2495,2495,2495,700
|
|
20240613,145000,457368650,2490,2490,2490,2490,100
|
|
20240613,144900,457119650,2490,2490,2490,2490,1202
|
|
20240613,144800,454126670,2490,2490,2490,2490,2
|
|
20240613,144700,454121690,2495,2495,2495,2495,50
|
|
20240613,144600,453996940,2495,2495,2495,2495,500
|
|
20240613,144500,452749440,2495,2495,2495,2495,0
|
|
20240613,144400,452749440,2495,2495,2495,2495,5
|
|
20240613,144300,452736965,2495,2495,2495,2495,10
|
|
20240613,144200,452712015,2495,2495,2495,2495,0
|
|
20240613,144100,452712015,2495,2495,2495,2495,0
|
|
20240613,144000,452712015,2495,2495,2495,2495,0
|
|
20240613,143900,452712015,2495,2495,2495,2495,0
|
|
20240613,143800,452712015,2495,2495,2495,2495,0
|
|
20240613,143700,452712015,2495,2495,2495,2495,723
|
|
20240613,143600,450908130,2490,2490,2490,2490,0
|
|
20240613,143500,450908130,2490,2490,2490,2490,0
|
|
20240613,143400,450908130,2490,2490,2490,2490,0
|
|
20240613,143300,450908130,2490,2495,2495,2490,1200
|
|
20240613,143200,447916035,2500,2500,2500,2500,1
|
|
20240613,143100,447913535,2495,2495,2495,2495,82
|
|
20240613,143000,447708945,2500,2500,2500,2500,0
|
|
20240613,142900,447708945,2500,2500,2500,2500,0
|
|
20240613,142800,447708945,2500,2500,2500,2500,0
|
|
20240613,142700,447708945,2500,2500,2500,2500,0
|
|
20240613,142600,447708945,2500,2500,2500,2500,1
|
|
20240613,142500,447706445,2490,2490,2490,2490,2
|
|
20240613,142400,447701465,2500,2500,2500,2500,0
|
|
20240613,142300,447701465,2500,2500,2500,2500,4
|
|
20240613,142200,447691465,2490,2490,2490,2490,1162
|
|
20240613,142100,444798085,2490,2490,2490,2490,500
|
|
20240613,142000,443553085,2495,2495,2495,2495,338
|
|
20240613,141900,442709775,2495,2495,2495,2495,0
|
|
20240613,141800,442709775,2495,2495,2495,2495,30
|
|
20240613,141700,442634925,2500,2500,2500,2500,0
|
|
20240613,141600,442634925,2500,2500,2500,2500,0
|
|
20240613,141500,442634925,2500,2500,2500,2500,1
|
|
20240613,141400,442632425,2495,2500,2500,2495,1700
|
|
20240613,141300,438383925,2500,2500,2500,2500,0
|
|
20240613,141200,438383925,2500,2500,2500,2500,0
|
|
20240613,141100,438383925,2500,2500,2500,2500,0
|
|
20240613,141000,438383925,2500,2500,2500,2500,10
|
|
20240613,140900,438358925,2500,2500,2500,2500,500
|
|
20240613,140800,437108925,2495,2495,2495,2495,101
|
|
20240613,140700,436856930,2495,2495,2495,2495,1
|
|
20240613,140600,436854435,2495,2495,2495,2495,11
|
|
20240613,140500,436826990,2495,2495,2495,2490,560
|
|
20240613,140400,435432290,2495,2495,2495,2495,1912
|
|
20240613,140300,430661850,2495,2495,2495,2495,4
|
|
20240613,140200,430651870,2495,2495,2495,2495,4833
|
|
20240613,140100,418593535,2500,2500,2500,2500,0
|
|
20240613,140000,418593535,2500,2500,2500,2500,0
|
|
20240613,135900,418593535,2500,2500,2500,2500,0
|
|
20240613,135800,418593535,2500,2495,2500,2495,36
|
|
20240613,135700,418503565,2500,2500,2500,2500,0
|
|
20240613,135600,418503565,2500,2500,2500,2500,153
|
|
20240613,135500,418121065,2500,2500,2500,2500,848
|
|
20240613,135400,416001065,2495,2495,2495,2495,598
|
|
20240613,135300,414509055,2495,2495,2495,2495,60
|
|
20240613,135200,414359355,2500,2500,2500,2500,101
|
|
20240613,135100,414106855,2500,2500,2500,2500,570
|
|
20240613,135000,412681855,2500,2500,2500,2500,0
|
|
20240613,134900,412681855,2500,2500,2500,2500,0
|
|
20240613,134800,412681855,2500,2500,2500,2500,486
|
|
20240613,134700,411466855,2500,2500,2500,2500,130
|
|
20240613,134600,411141855,2500,2500,2500,2500,2008
|
|
20240613,134500,406121855,2500,2500,2500,2500,0
|
|
20240613,134400,406121855,2500,2500,2500,2500,100
|
|
20240613,134300,405871855,2500,2500,2500,2500,244
|
|
20240613,134200,405261855,2505,2505,2505,2505,0
|
|
20240613,134100,405261855,2505,2505,2505,2505,0
|
|
20240613,134000,405261855,2505,2505,2505,2505,0
|
|
20240613,133900,405261855,2505,2505,2505,2505,0
|
|
20240613,133800,405261855,2505,2505,2505,2505,0
|
|
20240613,133700,405261855,2505,2505,2505,2505,0
|
|
20240613,133600,405261855,2505,2505,2505,2505,42
|
|
20240613,133500,405156645,2505,2505,2505,2505,0
|
|
20240613,133400,405156645,2505,2505,2505,2505,0
|
|
20240613,133300,405156645,2505,2505,2505,2505,0
|
|
20240613,133200,405156645,2505,2500,2505,2500,158
|
|
20240613,133100,404761640,2500,2500,2500,2500,0
|
|
20240613,133000,404761640,2500,2500,2500,2500,15
|
|
20240613,132900,404724140,2500,2500,2500,2500,0
|
|
20240613,132800,404724140,2500,2500,2500,2500,128
|
|
20240613,132700,404404140,2500,2500,2500,2500,0
|
|
20240613,132600,404404140,2500,2500,2500,2500,1
|
|
20240613,132500,404401640,2500,2500,2500,2500,0
|
|
20240613,132400,404401640,2500,2500,2500,2500,1000
|
|
20240613,132300,401901640,2500,2500,2500,2500,0
|
|
20240613,132200,401901640,2500,2500,2500,2500,1800
|
|
20240613,132100,397401640,2500,2500,2500,2500,4
|
|
20240613,132000,397391640,2500,2500,2500,2500,0
|
|
20240613,131900,397391640,2500,2505,2505,2500,73
|
|
20240613,131800,397209130,2505,2505,2505,2505,598
|
|
20240613,131700,395711140,2505,2505,2505,2505,500
|
|
20240613,131600,394458640,2505,2505,2505,2505,0
|
|
20240613,131500,394458640,2505,2505,2505,2505,86
|
|
20240613,131400,394243210,2505,2505,2505,2505,47
|
|
20240613,131300,394125475,2505,2505,2505,2505,102
|
|
20240613,131200,393869965,2510,2510,2510,2510,0
|
|
20240613,131100,393869965,2510,2510,2510,2510,20
|
|
20240613,131000,393819765,2510,2510,2510,2510,0
|
|
20240613,130900,393819765,2510,2510,2510,2510,183
|
|
20240613,130800,393360435,2510,2510,2510,2510,50
|
|
20240613,130700,393234935,2515,2515,2515,2515,0
|
|
20240613,130600,393234935,2515,2515,2515,2515,0
|
|
20240613,130500,393234935,2515,2515,2515,2515,0
|
|
20240613,130400,393234935,2515,2515,2515,2515,0
|
|
20240613,130300,393234935,2515,2515,2515,2515,7
|
|
20240613,130200,393217330,2505,2505,2505,2505,2
|
|
20240613,130100,393212320,2500,2500,2500,2500,0
|
|
20240613,130000,393212320,2500,2500,2500,2500,0
|
|
20240613,125900,393212320,2500,2500,2500,2500,203
|
|
20240613,125800,392704820,2500,2500,2500,2500,0
|
|
20240613,125700,392704820,2500,2500,2500,2500,2699
|
|
20240613,125600,385957320,2500,2500,2500,2500,2000
|
|
20240613,125500,380957320,2500,2500,2500,2500,1208
|
|
20240613,125400,377937320,2505,2515,2515,2505,11
|
|
20240613,125300,377909755,2500,2510,2510,2500,1000
|
|
20240613,125200,375406610,2505,2505,2505,2505,0
|
|
20240613,125100,375406610,2505,2505,2505,2505,40
|
|
20240613,125000,375306410,2505,2505,2505,2505,40
|
|
20240613,124900,375206210,2505,2505,2505,2505,0
|
|
20240613,124800,375206210,2505,2505,2505,2505,1000
|
|
20240613,124700,372701210,2505,2505,2505,2505,0
|
|
20240613,124600,372701210,2505,2505,2505,2505,0
|
|
20240613,124500,372701210,2505,2505,2505,2505,0
|
|
20240613,124400,372701210,2505,2505,2505,2505,1000
|
|
20240613,124300,370196210,2505,2505,2505,2505,1
|
|
20240613,124200,370193705,2505,2505,2510,2505,653
|
|
20240613,124100,368557840,2505,2505,2505,2505,0
|
|
20240613,124000,368557840,2505,2505,2505,2505,1000
|
|
20240613,123900,366052840,2505,2505,2505,2505,796
|
|
20240613,123800,364058860,2505,2510,2510,2505,5000
|
|
20240613,123700,351511285,2510,2510,2510,2510,858
|
|
20240613,123600,349357705,2515,2515,2515,2515,33
|
|
20240613,123500,349274710,2515,2515,2515,2515,4
|
|
20240613,123400,349264650,2515,2515,2515,2515,0
|
|
20240613,123300,349264650,2515,2515,2515,2515,500
|
|
20240613,123200,348007150,2515,2515,2515,2515,53
|
|
20240613,123100,347873855,2515,2515,2515,2515,1
|
|
20240613,123000,347871340,2515,2515,2515,2515,53
|
|
20240613,122900,347738045,2515,2515,2515,2515,677
|
|
20240613,122800,346035390,2515,2515,2515,2515,500
|
|
20240613,122700,344777890,2515,2515,2515,2515,0
|
|
20240613,122600,344777890,2515,2520,2520,2515,53
|
|
20240613,122500,344644580,2515,2515,2515,2515,0
|
|
20240613,122400,344644580,2515,2515,2515,2515,29
|
|
20240613,122300,344571645,2520,2520,2520,2520,10
|
|
20240613,122200,344546445,2515,2515,2515,2515,0
|
|
20240613,122100,344546445,2515,2515,2515,2515,75
|
|
20240613,122000,344357820,2515,2515,2515,2515,0
|
|
20240613,121900,344357820,2515,2515,2515,2515,0
|
|
20240613,121800,344357820,2515,2515,2515,2515,0
|
|
20240613,121700,344357820,2515,2515,2515,2515,43
|
|
20240613,121600,344249675,2515,2515,2515,2515,0
|
|
20240613,121500,344249675,2515,2515,2515,2515,394
|
|
20240613,121400,343258765,2520,2520,2520,2520,0
|
|
20240613,121300,343258765,2520,2520,2520,2520,0
|
|
20240613,121200,343258765,2520,2520,2520,2520,0
|
|
20240613,121100,343258765,2520,2515,2520,2515,1650
|
|
20240613,121000,339109010,2510,2510,2510,2510,0
|
|
20240613,120900,339109010,2510,2510,2510,2510,26
|
|
20240613,120800,339043750,2505,2505,2505,2505,1700
|
|
20240613,120700,334785250,2505,2505,2505,2505,30
|
|
20240613,120600,334710100,2510,2510,2510,2510,0
|
|
20240613,120500,334710100,2510,2510,2510,2510,1
|
|
20240613,120400,334707590,2510,2510,2510,2510,0
|
|
20240613,120300,334707590,2510,2505,2510,2505,1002
|
|
20240613,120200,332197570,2505,2505,2505,2505,0
|
|
20240613,120100,332197570,2505,2505,2505,2505,82
|
|
20240613,120000,331992160,2510,2510,2510,2510,0
|
|
20240613,115900,331992160,2510,2510,2510,2510,0
|
|
20240613,115800,331992160,2510,2510,2510,2510,199
|
|
20240613,115700,331492670,2510,2510,2510,2510,100
|
|
20240613,115600,331241670,2510,2510,2510,2510,1
|
|
20240613,115500,331239160,2510,2510,2510,2510,1050
|
|
20240613,115400,328603660,2510,2510,2510,2510,888
|
|
20240613,115300,326374780,2510,2510,2510,2510,70
|
|
20240613,115200,326199080,2510,2505,2510,2505,2000
|
|
20240613,115100,321184080,2505,2505,2505,2505,0
|
|
20240613,115000,321184080,2505,2505,2505,2505,1400
|
|
20240613,114900,317677080,2505,2505,2505,2505,0
|
|
20240613,114800,317677080,2505,2505,2505,2505,0
|
|
20240613,114700,317677080,2505,2505,2505,2505,29
|
|
20240613,114600,317604435,2510,2510,2510,2510,100
|
|
20240613,114500,317353435,2510,2510,2510,2510,30
|
|
20240613,114400,317278135,2500,2500,2500,2500,0
|
|
20240613,114300,317278135,2500,2500,2500,2500,0
|
|
20240613,114200,317278135,2500,2500,2500,2500,0
|
|
20240613,114100,317278135,2500,2500,2500,2500,0
|
|
20240613,114000,317278135,2500,2500,2500,2500,2
|
|
20240613,113900,317273135,2500,2500,2500,2500,1
|
|
20240613,113800,317270635,2510,2510,2510,2510,0
|
|
20240613,113700,317270635,2510,2510,2510,2510,0
|
|
20240613,113600,317270635,2510,2510,2510,2510,0
|
|
20240613,113500,317270635,2510,2510,2510,2510,1
|
|
20240613,113400,317268125,2505,2505,2505,2505,1
|
|
20240613,113300,317265620,2505,2505,2505,2505,1400
|
|
20240613,113200,313758620,2505,2505,2505,2505,231
|
|
20240613,113100,313179965,2510,2510,2510,2510,401
|
|
20240613,113000,312173455,2510,2510,2510,2510,0
|
|
20240613,112900,312173455,2510,2505,2510,2505,533
|
|
20240613,112800,310838125,2510,2510,2510,2510,0
|
|
20240613,112700,310838125,2510,2510,2510,2510,20
|
|
20240613,112600,310787925,2510,2510,2510,2510,0
|
|
20240613,112500,310787925,2510,2510,2510,2510,50
|
|
20240613,112400,310662425,2510,2510,2510,2510,15
|
|
20240613,112300,310624775,2510,2510,2510,2510,1000
|
|
20240613,112200,308114775,2510,2515,2515,2510,912
|
|
20240613,112100,305824905,2515,2515,2515,2515,0
|
|
20240613,112000,305824905,2515,2515,2515,2515,208
|
|
20240613,111900,305301785,2515,2515,2515,2515,318
|
|
20240613,111800,304502015,2515,2515,2515,2515,38
|
|
20240613,111700,304406445,2510,2510,2510,2510,0
|
|
20240613,111600,304406445,2510,2510,2510,2510,0
|
|
20240613,111500,304406445,2510,2510,2510,2510,0
|
|
20240613,111400,304406445,2510,2510,2510,2510,1
|
|
20240613,111300,304403935,2515,2515,2515,2515,0
|
|
20240613,111200,304403935,2515,2515,2515,2515,0
|
|
20240613,111100,304403935,2515,2515,2515,2515,0
|
|
20240613,111000,304403935,2515,2515,2515,2515,0
|
|
20240613,110900,304403935,2515,2515,2515,2515,11
|
|
20240613,110800,304376270,2515,2515,2515,2515,55
|
|
20240613,110700,304237945,2515,2515,2515,2515,0
|
|
20240613,110600,304237945,2515,2515,2515,2515,71
|
|
20240613,110500,304059380,2515,2515,2515,2515,0
|
|
20240613,110400,304059380,2515,2515,2515,2515,1
|
|
20240613,110300,304056865,2510,2510,2510,2510,0
|
|
20240613,110200,304056865,2510,2510,2510,2510,0
|
|
20240613,110100,304056865,2510,2510,2510,2510,531
|
|
20240613,110000,302724055,2515,2515,2515,2510,239
|
|
20240613,105900,302123130,2510,2510,2510,2510,1
|
|
20240613,105800,302120620,2515,2515,2515,2515,0
|
|
20240613,105700,302120620,2515,2515,2515,2515,2
|
|
20240613,105600,302115590,2515,2515,2515,2515,5
|
|
20240613,105500,302103015,2515,2515,2515,2515,0
|
|
20240613,105400,302103015,2515,2515,2515,2515,38
|
|
20240613,105300,302007445,2515,2520,2520,2515,2
|
|
20240613,105200,302002410,2510,2510,2510,2510,0
|
|
20240613,105100,302002410,2510,2510,2510,2510,0
|
|
20240613,105000,302002410,2510,2515,2515,2510,1620
|
|
20240613,104900,297935710,2515,2515,2515,2515,324
|
|
20240613,104800,297120850,2515,2515,2515,2515,30
|
|
20240613,104700,297045400,2515,2515,2515,2515,0
|
|
20240613,104600,297045400,2515,2515,2515,2515,0
|
|
20240613,104500,297045400,2515,2515,2515,2515,14
|
|
20240613,104400,297010190,2510,2510,2510,2510,0
|
|
20240613,104300,297010190,2510,2510,2510,2510,62
|
|
20240613,104200,296854570,2510,2510,2510,2510,38
|
|
20240613,104100,296759190,2510,2510,2510,2505,244
|
|
20240613,104000,296146755,2505,2505,2505,2505,10
|
|
20240613,103900,296121705,2505,2505,2505,2505,20
|
|
20240613,103800,296071605,2510,2505,2510,2505,540
|
|
20240613,103700,294718900,2510,2515,2515,2510,807
|
|
20240613,103600,292693280,2515,2515,2515,2515,0
|
|
20240613,103500,292693280,2515,2510,2515,2510,505
|
|
20240613,103400,291425725,2515,2510,2515,2510,201
|
|
20240613,103300,290921210,2515,2515,2515,2515,1001
|
|
20240613,103200,288403695,2515,2520,2520,2515,431
|
|
20240613,103100,287319230,2515,2515,2515,2515,3722
|
|
20240613,103000,277958400,2515,2515,2515,2515,438
|
|
20240613,102900,276856830,2515,2515,2515,2515,255
|
|
20240613,102800,276215505,2510,2510,2510,2510,329
|
|
20240613,102700,275389715,2515,2515,2515,2515,122
|
|
20240613,102600,275082885,2515,2515,2515,2515,111
|
|
20240613,102500,274803720,2515,2515,2515,2515,0
|
|
20240613,102400,274803720,2515,2510,2515,2510,1039
|
|
20240613,102300,272195635,2510,2510,2510,2510,598
|
|
20240613,102200,270694655,2515,2515,2515,2515,0
|
|
20240613,102100,270694655,2515,2515,2515,2515,4328
|
|
20240613,102000,259809735,2515,2520,2520,2515,1611
|
|
20240613,101900,255756480,2520,2520,2520,2520,5
|
|
20240613,101800,255743880,2520,2520,2520,2520,40
|
|
20240613,101700,255643080,2515,2515,2515,2515,0
|
|
20240613,101600,255643080,2515,2515,2515,2515,62
|
|
20240613,101500,255487150,2520,2520,2520,2520,0
|
|
20240613,101400,255487150,2520,2520,2520,2520,300
|
|
20240613,101300,254731150,2520,2520,2520,2520,61
|
|
20240613,101200,254577430,2520,2520,2520,2520,1
|
|
20240613,101100,254574910,2520,2520,2520,2520,0
|
|
20240613,101000,254574910,2520,2520,2520,2515,77
|
|
20240613,100900,254381225,2515,2520,2520,2515,744
|
|
20240613,100800,252510060,2520,2520,2525,2515,3877
|
|
20240613,100700,242740265,2520,2520,2520,2520,828
|
|
20240613,100600,240653705,2520,2525,2525,2520,258
|
|
20240613,100500,240003525,2520,2520,2520,2520,1122
|
|
20240613,100400,237176085,2520,2520,2520,2520,0
|
|
20240613,100300,237176085,2520,2520,2520,2520,0
|
|
20240613,100200,237176085,2520,2520,2520,2520,29
|
|
20240613,100100,237103005,2520,2520,2520,2520,0
|
|
20240613,100000,237103005,2520,2520,2520,2520,64
|
|
20240613,095900,236941725,2520,2520,2525,2520,2971
|
|
20240613,095800,229445580,2525,2515,2525,2515,1022
|
|
20240613,095700,226867005,2520,2520,2520,2520,1020
|
|
20240613,095600,224296605,2520,2520,2520,2520,1
|
|
20240613,095500,224294085,2515,2520,2520,2515,14
|
|
20240613,095400,224258855,2520,2520,2520,2520,114
|
|
20240613,095300,223971575,2515,2515,2515,2515,1020
|
|
20240613,095200,221406275,2515,2515,2515,2515,0
|
|
20240613,095100,221406275,2515,2510,2515,2510,31
|
|
20240613,095000,221328315,2515,2515,2515,2515,1
|
|
20240613,094900,221325800,2515,2510,2515,2505,5084
|
|
20240613,094800,208565235,2510,2505,2510,2500,3646
|
|
20240613,094700,199432750,2505,2505,2505,2505,6322
|
|
20240613,094600,183596140,2505,2505,2505,2505,30
|
|
20240613,094500,183520990,2505,2505,2505,2505,1
|
|
20240613,094400,183518485,2505,2505,2505,2505,1
|
|
20240613,094300,183515980,2500,2500,2500,2500,0
|
|
20240613,094200,183515980,2500,2500,2500,2500,267
|
|
20240613,094100,182848480,2505,2505,2505,2505,0
|
|
20240613,094000,182848480,2505,2500,2505,2500,1008
|
|
20240613,093900,180328335,2495,2495,2495,2495,273
|
|
20240613,093800,179647200,2495,2495,2495,2495,250
|
|
20240613,093700,179023450,2495,2500,2500,2495,519
|
|
20240613,093600,177728200,2500,2500,2500,2500,1
|
|
20240613,093500,177725700,2500,2495,2500,2495,1031
|
|
20240613,093400,175153200,2500,2500,2500,2500,418
|
|
20240613,093300,174108200,2495,2495,2495,2495,79
|
|
20240613,093200,173911095,2500,2495,2500,2495,807
|
|
20240613,093100,171897620,2495,2495,2495,2490,513
|
|
20240613,093000,170619425,2495,2500,2500,2490,2203
|
|
20240613,092900,165116115,2500,2500,2500,2500,41
|
|
20240613,092800,165013615,2500,2500,2500,2500,1
|
|
20240613,092700,165011115,2490,2500,2500,2490,3
|
|
20240613,092600,165003625,2480,2505,2505,2475,20234
|
|
20240613,092500,114691980,2505,2505,2505,2505,33
|
|
20240613,092400,114609315,2505,2505,2505,2505,0
|
|
20240613,092300,114609315,2505,2505,2505,2505,12
|
|
20240613,092200,114579255,2520,2505,2520,2505,502
|
|
20240613,092100,113321730,2500,2505,2505,2500,302
|
|
20240613,092000,112565445,2520,2520,2525,2520,1003
|
|
20240613,091900,110035935,2520,2520,2520,2520,0
|
|
20240613,091800,110035935,2520,2510,2520,2510,1400
|
|
20240613,091700,106519120,2510,2495,2510,2495,1306
|
|
20240613,091600,103260620,2500,2500,2505,2500,915
|
|
20240613,091500,100973045,2505,2505,2505,2500,467
|
|
20240613,091400,99803215,2495,2490,2495,2490,21833
|
|
20240613,091300,45430880,2490,2500,2500,2490,2389
|
|
20240613,091200,39470335,2500,2500,2500,2500,435
|
|
20240613,091100,38382835,2500,2500,2500,2495,2711
|
|
20240613,091000,31613670,2500,2505,2505,2500,3190
|
|
20240613,090900,23631335,2510,2510,2510,2510,2140
|
|
20240613,090800,18259935,2515,2515,2515,2510,833
|
|
20240613,090700,16165340,2520,2520,2520,2520,100
|
|
20240613,090600,15913340,2520,2515,2520,2515,770
|
|
20240613,090500,13976180,2515,2520,2520,2515,2
|
|
20240613,090400,13971145,2520,2520,2520,2520,0
|
|
20240613,090300,13971145,2520,2520,2520,2520,123
|
|
20240613,090200,13661185,2520,2510,2520,2510,623
|
|
20240613,090100,12096445,2505,2510,2510,2505,1973
|
|
20240613,090000,7153500,2510,2510,2510,2510,2850
|