612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,190900,445910780,2475,2475,2475,2475,4337
|
|
20240614,190800,445910780,2475,2475,2475,2475,0
|
|
20240614,190700,445910780,2475,2475,2475,2475,0
|
|
20240614,190600,445910780,2475,2475,2475,2475,0
|
|
20240614,190500,445910780,2475,2475,2475,2475,0
|
|
20240614,190400,445910780,2475,2475,2475,2475,0
|
|
20240614,190300,445910780,2475,2475,2475,2475,0
|
|
20240614,190200,445910780,2475,2475,2475,2475,0
|
|
20240614,190100,445910780,2475,2475,2475,2475,0
|
|
20240614,190000,445910780,2475,2475,2475,2475,0
|
|
20240614,185900,445910780,2475,2475,2475,2475,0
|
|
20240614,185800,445910780,2475,2475,2475,2475,0
|
|
20240614,185700,445910780,2475,2475,2475,2475,0
|
|
20240614,185600,445910780,2475,2475,2475,2475,0
|
|
20240614,185500,445910780,2475,2475,2475,2475,0
|
|
20240614,185400,445910780,2475,2475,2475,2475,0
|
|
20240614,185300,445910780,2475,2475,2475,2475,0
|
|
20240614,185200,445910780,2475,2475,2475,2475,0
|
|
20240614,185100,445910780,2475,2475,2475,2475,0
|
|
20240614,185000,445910780,2475,2475,2475,2475,0
|
|
20240614,184900,445910780,2475,2475,2475,2475,0
|
|
20240614,184800,445910780,2475,2475,2475,2475,0
|
|
20240614,184700,445910780,2475,2475,2475,2475,0
|
|
20240614,184600,445910780,2475,2475,2475,2475,0
|
|
20240614,184500,445910780,2475,2475,2475,2475,0
|
|
20240614,184400,445910780,2475,2475,2475,2475,0
|
|
20240614,184300,445910780,2475,2475,2475,2475,0
|
|
20240614,184200,445910780,2475,2475,2475,2475,0
|
|
20240614,184100,445910780,2475,2475,2475,2475,0
|
|
20240614,184000,445910780,2475,2475,2475,2475,0
|
|
20240614,183900,445910780,2475,2475,2475,2475,4337
|
|
20240614,183800,445910780,2475,2475,2475,2475,0
|
|
20240614,183700,445910780,2475,2475,2475,2475,0
|
|
20240614,183600,445910780,2475,2475,2475,2475,0
|
|
20240614,183500,445910780,2475,2475,2475,2475,0
|
|
20240614,183400,445910780,2475,2475,2475,2475,0
|
|
20240614,183300,445910780,2475,2475,2475,2475,0
|
|
20240614,183200,445910780,2475,2475,2475,2475,0
|
|
20240614,183100,445910780,2475,2475,2475,2475,0
|
|
20240614,183000,445910780,2475,2475,2475,2475,0
|
|
20240614,182900,445910780,2475,2475,2475,2475,0
|
|
20240614,182800,445910780,2475,2475,2475,2475,0
|
|
20240614,182700,445910780,2475,2475,2475,2475,0
|
|
20240614,182600,445910780,2475,2475,2475,2475,0
|
|
20240614,182500,445910780,2475,2475,2475,2475,0
|
|
20240614,182400,445910780,2475,2475,2475,2475,0
|
|
20240614,182300,445910780,2475,2475,2475,2475,0
|
|
20240614,182200,445910780,2475,2475,2475,2475,0
|
|
20240614,182100,445910780,2475,2475,2475,2475,0
|
|
20240614,182000,445910780,2475,2475,2475,2475,0
|
|
20240614,181900,445910780,2475,2475,2475,2475,0
|
|
20240614,181800,445910780,2475,2475,2475,2475,0
|
|
20240614,181700,445910780,2475,2475,2475,2475,0
|
|
20240614,181600,445910780,2475,2475,2475,2475,0
|
|
20240614,181500,445910780,2475,2475,2475,2475,0
|
|
20240614,181400,445910780,2475,2475,2475,2475,0
|
|
20240614,181300,445910780,2475,2475,2475,2475,0
|
|
20240614,181200,445910780,2475,2475,2475,2475,0
|
|
20240614,181100,445910780,2475,2475,2475,2475,0
|
|
20240614,181000,445910780,2475,2475,2475,2475,0
|
|
20240614,180900,445910780,2475,2475,2475,2475,4337
|
|
20240614,180800,445910780,2475,2475,2475,2475,0
|
|
20240614,180700,445910780,2475,2475,2475,2475,0
|
|
20240614,180600,445910780,2475,2475,2475,2475,0
|
|
20240614,180500,445910780,2475,2475,2475,2475,0
|
|
20240614,180400,445910780,2475,2475,2475,2475,0
|
|
20240614,180300,445910780,2475,2475,2475,2475,0
|
|
20240614,180200,445910780,2475,2475,2475,2475,0
|
|
20240614,180100,445910780,2475,2475,2475,2475,0
|
|
20240614,180000,445910780,2475,2475,2475,2475,0
|
|
20240614,175900,445910780,2475,2475,2475,2475,0
|
|
20240614,175800,445910780,2475,2475,2475,2475,0
|
|
20240614,175700,445910780,2475,2475,2475,2475,0
|
|
20240614,175600,445910780,2475,2475,2475,2475,0
|
|
20240614,175500,445910780,2475,2475,2475,2475,0
|
|
20240614,175400,445910780,2475,2475,2475,2475,0
|
|
20240614,175300,445910780,2475,2475,2475,2475,0
|
|
20240614,175200,445910780,2475,2475,2475,2475,0
|
|
20240614,175100,445910780,2475,2475,2475,2475,0
|
|
20240614,175000,445910780,2475,2475,2475,2475,0
|
|
20240614,174900,445910780,2475,2475,2475,2475,0
|
|
20240614,174800,445910780,2475,2475,2475,2475,0
|
|
20240614,174700,445910780,2475,2475,2475,2475,0
|
|
20240614,174600,445910780,2475,2475,2475,2475,0
|
|
20240614,174500,445910780,2475,2475,2475,2475,0
|
|
20240614,174400,445910780,2475,2475,2475,2475,0
|
|
20240614,174300,445910780,2475,2475,2475,2475,0
|
|
20240614,174200,445910780,2475,2475,2475,2475,0
|
|
20240614,174100,445910780,2475,2475,2475,2475,0
|
|
20240614,174000,445910780,2475,2475,2475,2475,0
|
|
20240614,173900,445910780,2475,2475,2475,2475,4337
|
|
20240614,173800,445910780,2475,2475,2475,2475,0
|
|
20240614,173700,445910780,2475,2475,2475,2475,0
|
|
20240614,173600,445910780,2475,2475,2475,2475,0
|
|
20240614,173500,445910780,2475,2475,2475,2475,0
|
|
20240614,173400,445910780,2475,2475,2475,2475,0
|
|
20240614,173300,445910780,2475,2475,2475,2475,0
|
|
20240614,173200,445910780,2475,2475,2475,2475,0
|
|
20240614,173100,445910780,2475,2475,2475,2475,0
|
|
20240614,173000,445910780,2475,2475,2475,2475,0
|
|
20240614,172900,445910780,2475,2475,2475,2475,0
|
|
20240614,172800,445910780,2475,2475,2475,2475,0
|
|
20240614,172700,445910780,2475,2475,2475,2475,0
|
|
20240614,172600,445910780,2475,2475,2475,2475,0
|
|
20240614,172500,445910780,2475,2475,2475,2475,0
|
|
20240614,172400,445910780,2475,2475,2475,2475,0
|
|
20240614,172300,445910780,2475,2475,2475,2475,0
|
|
20240614,172200,445910780,2475,2475,2475,2475,0
|
|
20240614,172100,445910780,2475,2475,2475,2475,0
|
|
20240614,172000,445910780,2475,2475,2475,2475,0
|
|
20240614,171900,445910780,2475,2475,2475,2475,0
|
|
20240614,171800,445910780,2475,2475,2475,2475,0
|
|
20240614,171700,445910780,2475,2475,2475,2475,0
|
|
20240614,171600,445910780,2475,2475,2475,2475,0
|
|
20240614,171500,445910780,2475,2475,2475,2475,0
|
|
20240614,171400,445910780,2475,2475,2475,2475,0
|
|
20240614,171300,445910780,2475,2475,2475,2475,0
|
|
20240614,171200,445910780,2475,2475,2475,2475,0
|
|
20240614,171100,445910780,2475,2475,2475,2475,0
|
|
20240614,171000,445910780,2475,2475,2475,2475,0
|
|
20240614,170900,445910780,2475,2475,2475,2475,4337
|
|
20240614,170800,445910780,2475,2475,2475,2475,0
|
|
20240614,170700,445910780,2475,2475,2475,2475,0
|
|
20240614,170600,445910780,2475,2475,2475,2475,0
|
|
20240614,170500,445910780,2475,2475,2475,2475,0
|
|
20240614,170400,445910780,2475,2475,2475,2475,0
|
|
20240614,170300,445910780,2475,2475,2475,2475,0
|
|
20240614,170200,445910780,2475,2475,2475,2475,0
|
|
20240614,170100,445910780,2475,2475,2475,2475,0
|
|
20240614,170000,445910780,2475,2475,2475,2475,0
|
|
20240614,165900,445910780,2475,2475,2475,2475,0
|
|
20240614,165800,445910780,2475,2475,2475,2475,0
|
|
20240614,165700,445910780,2475,2475,2475,2475,0
|
|
20240614,165600,445910780,2475,2475,2475,2475,0
|
|
20240614,165500,445910780,2475,2475,2475,2475,0
|
|
20240614,165400,445910780,2475,2475,2475,2475,0
|
|
20240614,165300,445910780,2475,2475,2475,2475,0
|
|
20240614,165200,445910780,2475,2475,2475,2475,0
|
|
20240614,165100,445910780,2475,2475,2475,2475,0
|
|
20240614,165000,445910780,2475,2475,2475,2475,0
|
|
20240614,164900,445910780,2475,2475,2475,2475,0
|
|
20240614,164800,445910780,2475,2475,2475,2475,0
|
|
20240614,164700,445910780,2475,2475,2475,2475,0
|
|
20240614,164600,445910780,2475,2475,2475,2475,0
|
|
20240614,164500,445910780,2475,2475,2475,2475,0
|
|
20240614,164400,445910780,2475,2475,2475,2475,0
|
|
20240614,164300,445910780,2475,2475,2475,2475,0
|
|
20240614,164200,445910780,2475,2475,2475,2475,0
|
|
20240614,164100,445910780,2475,2475,2475,2475,0
|
|
20240614,164000,445910780,2475,2475,2475,2475,0
|
|
20240614,163900,445910780,2475,2475,2475,2475,4337
|
|
20240614,163800,445910780,2475,2475,2475,2475,0
|
|
20240614,163700,445910780,2475,2475,2475,2475,0
|
|
20240614,163600,445910780,2475,2475,2475,2475,0
|
|
20240614,163500,445910780,2475,2475,2475,2475,0
|
|
20240614,163400,445910780,2475,2475,2475,2475,0
|
|
20240614,163300,445910780,2475,2475,2475,2475,0
|
|
20240614,163200,445910780,2475,2475,2475,2475,0
|
|
20240614,163100,445910780,2475,2475,2475,2475,0
|
|
20240614,163000,445910780,2475,2475,2475,2475,0
|
|
20240614,162900,445910780,2475,2475,2475,2475,0
|
|
20240614,162800,445910780,2475,2475,2475,2475,0
|
|
20240614,162700,445910780,2475,2475,2475,2475,0
|
|
20240614,162600,445910780,2475,2475,2475,2475,0
|
|
20240614,162500,445910780,2475,2475,2475,2475,0
|
|
20240614,162400,445910780,2475,2475,2475,2475,0
|
|
20240614,162300,445910780,2475,2475,2475,2475,0
|
|
20240614,162200,445910780,2475,2475,2475,2475,0
|
|
20240614,162100,445910780,2475,2475,2475,2475,0
|
|
20240614,162000,445910780,2475,2475,2475,2475,0
|
|
20240614,161900,445910780,2475,2475,2475,2475,0
|
|
20240614,161800,445910780,2475,2475,2475,2475,0
|
|
20240614,161700,445910780,2475,2475,2475,2475,0
|
|
20240614,161600,445910780,2475,2475,2475,2475,0
|
|
20240614,161500,445910780,2475,2475,2475,2475,0
|
|
20240614,161400,445910780,2475,2475,2475,2475,0
|
|
20240614,161300,445910780,2475,2475,2475,2475,0
|
|
20240614,161200,445910780,2475,2475,2475,2475,0
|
|
20240614,161100,445910780,2475,2475,2475,2475,0
|
|
20240614,161000,445910780,2475,2475,2475,2475,0
|
|
20240614,160900,445910780,2475,2475,2475,2475,4337
|
|
20240614,160800,445910780,2475,2475,2475,2475,0
|
|
20240614,160700,445910780,2475,2475,2475,2475,0
|
|
20240614,160600,445910780,2475,2475,2475,2475,0
|
|
20240614,160500,445910780,2475,2475,2475,2475,0
|
|
20240614,160400,445910780,2475,2475,2475,2475,0
|
|
20240614,160300,445910780,2475,2475,2475,2475,0
|
|
20240614,160200,445910780,2475,2475,2475,2475,0
|
|
20240614,160100,445910780,2475,2475,2475,2475,0
|
|
20240614,160000,445910780,2475,2475,2475,2475,0
|
|
20240614,155900,445910780,2475,2475,2475,2475,0
|
|
20240614,155800,445910780,2475,2475,2475,2475,0
|
|
20240614,155700,445910780,2475,2475,2475,2475,0
|
|
20240614,155600,445910780,2475,2475,2475,2475,0
|
|
20240614,155500,445910780,2475,2475,2475,2475,0
|
|
20240614,155400,445910780,2475,2475,2475,2475,0
|
|
20240614,155300,445910780,2475,2475,2475,2475,0
|
|
20240614,155200,445910780,2475,2475,2475,2475,0
|
|
20240614,155100,445910780,2475,2475,2475,2475,0
|
|
20240614,155000,445910780,2475,2475,2475,2475,0
|
|
20240614,154900,445910780,2475,2475,2475,2475,0
|
|
20240614,154800,445910780,2475,2475,2475,2475,0
|
|
20240614,154700,445910780,2475,2475,2475,2475,0
|
|
20240614,154600,445910780,2475,2475,2475,2475,0
|
|
20240614,154500,445910780,2475,2475,2475,2475,0
|
|
20240614,154400,445910780,2475,2475,2475,2475,0
|
|
20240614,154300,445910780,2475,2475,2475,2475,0
|
|
20240614,154200,445910780,2475,2475,2475,2475,0
|
|
20240614,154100,445910780,2475,2475,2475,2475,0
|
|
20240614,154000,445910780,2475,2475,2475,2475,0
|
|
20240614,153900,445910780,2475,2475,2475,2475,4337
|
|
20240614,153800,445910780,2475,2475,2475,2475,0
|
|
20240614,153700,445910780,2475,2475,2475,2475,0
|
|
20240614,153600,445910780,2475,2475,2475,2475,0
|
|
20240614,153500,445910780,2475,2475,2475,2475,0
|
|
20240614,153400,445910780,2475,2475,2475,2475,0
|
|
20240614,153300,445910780,2475,2475,2475,2475,0
|
|
20240614,153200,445910780,2475,2475,2475,2475,0
|
|
20240614,153100,445910780,2475,2475,2475,2475,0
|
|
20240614,153000,445910780,2475,2475,2475,2475,4337
|
|
20240614,152900,435176705,2500,2500,2500,2500,0
|
|
20240614,152800,435176705,2500,2500,2500,2500,0
|
|
20240614,152700,435176705,2500,2500,2500,2500,0
|
|
20240614,152600,435176705,2500,2500,2500,2500,0
|
|
20240614,152500,435176705,2500,2500,2500,2500,0
|
|
20240614,152400,435176705,2500,2500,2500,2500,0
|
|
20240614,152300,435176705,2500,2500,2500,2500,0
|
|
20240614,152200,435176705,2500,2500,2500,2500,0
|
|
20240614,152100,435176705,2500,2500,2500,2500,0
|
|
20240614,152000,435176705,2500,2500,2500,2500,0
|
|
20240614,151900,435176705,2500,2500,2500,2485,1273
|
|
20240614,151800,432009205,2480,2490,2500,2480,3007
|
|
20240614,151700,424544385,2500,2500,2500,2500,185
|
|
20240614,151600,424081885,2500,2490,2500,2485,2659
|
|
20240614,151500,417469255,2495,2490,2500,2490,562
|
|
20240614,151400,416066265,2500,2500,2500,2500,0
|
|
20240614,151300,416066265,2500,2500,2500,2500,173
|
|
20240614,151200,415633765,2500,2500,2500,2500,0
|
|
20240614,151100,415633765,2500,2500,2500,2500,172
|
|
20240614,151000,415203765,2500,2500,2500,2500,200
|
|
20240614,150900,414703765,2500,2500,2500,2485,2123
|
|
20240614,150800,409425280,2500,2495,2500,2495,106
|
|
20240614,150700,409160290,2495,2495,2495,2495,163
|
|
20240614,150600,408753605,2495,2495,2495,2495,182
|
|
20240614,150500,408299515,2495,2490,2495,2480,1180
|
|
20240614,150400,405368870,2490,2490,2490,2490,169
|
|
20240614,150300,404948060,2490,2490,2490,2490,153
|
|
20240614,150200,404567090,2490,2490,2490,2490,277
|
|
20240614,150100,403877360,2490,2490,2490,2490,203
|
|
20240614,150000,403371890,2490,2490,2490,2490,172
|
|
20240614,145900,402943610,2490,2490,2490,2490,1
|
|
20240614,145800,402941120,2495,2495,2495,2495,192
|
|
20240614,145700,402462080,2495,2495,2495,2495,156
|
|
20240614,145600,402072860,2500,2500,2500,2500,0
|
|
20240614,145500,402072860,2500,2500,2500,2500,188
|
|
20240614,145400,401602860,2500,2500,2500,2500,50
|
|
20240614,145300,401477860,2500,2495,2500,2470,8946
|
|
20240614,145200,379283570,2500,2500,2500,2500,0
|
|
20240614,145100,379283570,2500,2500,2500,2500,188
|
|
20240614,145000,378813570,2500,2500,2500,2500,0
|
|
20240614,144900,378813570,2500,2500,2500,2500,207
|
|
20240614,144800,378296070,2500,2500,2500,2500,0
|
|
20240614,144700,378296070,2500,2500,2500,2500,183
|
|
20240614,144600,377838570,2500,2500,2500,2500,163
|
|
20240614,144500,377431070,2500,2500,2500,2500,1
|
|
20240614,144400,377428570,2500,2500,2500,2495,267
|
|
20240614,144300,376761490,2495,2500,2500,2495,410
|
|
20240614,144200,375736535,2500,2500,2500,2500,164
|
|
20240614,144100,375326535,2500,2500,2500,2500,0
|
|
20240614,144000,375326535,2500,2500,2500,2500,183
|
|
20240614,143900,374869035,2500,2500,2500,2500,0
|
|
20240614,143800,374869035,2500,2500,2500,2500,163
|
|
20240614,143700,374461535,2500,2500,2500,2500,218
|
|
20240614,143600,373916535,2495,2495,2495,2495,96
|
|
20240614,143500,373677015,2500,2500,2500,2500,455
|
|
20240614,143400,372539515,2500,2500,2500,2500,0
|
|
20240614,143300,372539515,2500,2500,2500,2495,429
|
|
20240614,143200,371467235,2495,2500,2500,2495,1401
|
|
20240614,143100,367971735,2500,2500,2500,2500,161
|
|
20240614,143000,367569235,2500,2500,2500,2500,0
|
|
20240614,142900,367569235,2500,2500,2500,2500,186
|
|
20240614,142800,367104235,2495,2495,2495,2495,0
|
|
20240614,142700,367104235,2495,2495,2495,2495,19
|
|
20240614,142600,367056830,2495,2495,2495,2495,185
|
|
20240614,142500,366595255,2495,2495,2495,2495,0
|
|
20240614,142400,366595255,2495,2495,2495,2490,1596
|
|
20240614,142300,362619735,2495,2495,2495,2495,44
|
|
20240614,142200,362509955,2505,2505,2505,2505,185
|
|
20240614,142100,362046530,2505,2505,2505,2505,0
|
|
20240614,142000,362046530,2505,2505,2505,2505,160
|
|
20240614,141900,361645730,2505,2505,2505,2505,20
|
|
20240614,141800,361595630,2505,2505,2505,2505,179
|
|
20240614,141700,361147235,2490,2500,2500,2490,335
|
|
20240614,141600,360310850,2500,2500,2500,2500,0
|
|
20240614,141500,360310850,2500,2500,2500,2500,189
|
|
20240614,141400,359838350,2500,2500,2500,2500,1
|
|
20240614,141300,359835850,2500,2500,2500,2500,157
|
|
20240614,141200,359443350,2500,2500,2500,2500,1
|
|
20240614,141100,359440850,2500,2500,2500,2500,176
|
|
20240614,141000,359000850,2500,2500,2500,2500,1
|
|
20240614,140900,358998350,2500,2500,2500,2500,174
|
|
20240614,140800,358563350,2500,2500,2500,2495,103
|
|
20240614,140700,358306350,2500,2500,2500,2500,181
|
|
20240614,140600,357853850,2500,2505,2505,2495,365
|
|
20240614,140500,356941460,2500,2500,2500,2500,4
|
|
20240614,140400,356931460,2500,2505,2505,2500,384
|
|
20240614,140300,355970540,2505,2505,2505,2505,0
|
|
20240614,140200,355970540,2505,2505,2505,2505,162
|
|
20240614,140100,355564730,2500,2500,2500,2500,0
|
|
20240614,140000,355564730,2500,2500,2500,2500,185
|
|
20240614,135900,355102230,2500,2505,2505,2500,234
|
|
20240614,135800,354516160,2505,2505,2505,2505,484
|
|
20240614,135700,353303740,2505,2505,2505,2505,179
|
|
20240614,135600,352855345,2495,2495,2495,2495,44
|
|
20240614,135500,352745565,2495,2495,2505,2495,191
|
|
20240614,135400,352269010,2495,2495,2495,2490,637
|
|
20240614,135300,350682650,2495,2495,2495,2490,587
|
|
20240614,135200,349220125,2495,2495,2495,2495,438
|
|
20240614,135100,348127315,2500,2500,2500,2500,170
|
|
20240614,135000,347702315,2500,2500,2510,2500,103
|
|
20240614,134900,347444805,2510,2510,2510,2510,179
|
|
20240614,134800,346995515,2510,2500,2510,2500,76
|
|
20240614,134700,346805450,2500,2500,2500,2500,0
|
|
20240614,134600,346805450,2500,2500,2500,2500,186
|
|
20240614,134500,346340450,2500,2500,2500,2500,452
|
|
20240614,134400,345210450,2500,2500,2500,2500,162
|
|
20240614,134300,344805450,2500,2500,2500,2495,3
|
|
20240614,134200,344797955,2495,2500,2500,2495,189
|
|
20240614,134100,344325460,2500,2500,2500,2500,7
|
|
20240614,134000,344307960,2500,2500,2500,2500,158
|
|
20240614,133900,343912960,2500,2500,2500,2500,0
|
|
20240614,133800,343912960,2500,2500,2500,2500,251
|
|
20240614,133700,343285460,2505,2505,2505,2505,314
|
|
20240614,133600,342498890,2505,2505,2505,2505,0
|
|
20240614,133500,342498890,2505,2505,2505,2505,186
|
|
20240614,133400,342032960,2505,2505,2505,2505,1
|
|
20240614,133300,342030455,2505,2505,2505,2505,561
|
|
20240614,133200,340625150,2505,2505,2505,2505,0
|
|
20240614,133100,340625150,2505,2505,2505,2505,182
|
|
20240614,133000,340169240,2500,2500,2500,2500,500
|
|
20240614,132900,338919240,2500,2500,2500,2500,793
|
|
20240614,132800,336936740,2495,2495,2495,2495,54
|
|
20240614,132700,336802010,2495,2495,2495,2495,0
|
|
20240614,132600,336802010,2495,2495,2495,2495,168
|
|
20240614,132500,336382850,2495,2495,2495,2495,0
|
|
20240614,132400,336382850,2495,2495,2495,2495,183
|
|
20240614,132300,335926265,2495,2495,2495,2495,0
|
|
20240614,132200,335926265,2495,2495,2495,2495,163
|
|
20240614,132100,335519580,2500,2500,2500,2500,0
|
|
20240614,132000,335519580,2500,2500,2500,2500,208
|
|
20240614,131900,334999580,2500,2500,2500,2500,0
|
|
20240614,131800,334999580,2500,2500,2500,2500,171
|
|
20240614,131700,334572080,2500,2500,2500,2500,180
|
|
20240614,131600,334122080,2500,2500,2500,2500,0
|
|
20240614,131500,334122080,2500,2500,2500,2500,165
|
|
20240614,131400,333709580,2500,2500,2500,2500,0
|
|
20240614,131300,333709580,2500,2500,2500,2500,177
|
|
20240614,131200,333267080,2490,2490,2490,2490,51
|
|
20240614,131100,333140090,2495,2490,2495,2490,472
|
|
20240614,131000,331963950,2495,2495,2495,2495,2
|
|
20240614,130900,331958960,2495,2495,2495,2495,186
|
|
20240614,130800,331494890,2490,2495,2500,2490,665
|
|
20240614,130700,329838210,2495,2495,2495,2495,131
|
|
20240614,130600,329511365,2500,2500,2500,2500,180
|
|
20240614,130500,329061365,2500,2500,2500,2500,0
|
|
20240614,130400,329061365,2500,2500,2500,2500,170
|
|
20240614,130300,328636365,2500,2500,2500,2500,1
|
|
20240614,130200,328633865,2500,2500,2500,2500,173
|
|
20240614,130100,328201365,2500,2500,2500,2500,2
|
|
20240614,130000,328196365,2500,2495,2500,2495,111
|
|
20240614,125900,327919410,2495,2495,2495,2495,7
|
|
20240614,125800,327901945,2495,2495,2495,2495,200
|
|
20240614,125700,327402945,2495,2495,2495,2495,184
|
|
20240614,125600,326943865,2495,2495,2495,2495,5
|
|
20240614,125500,326931390,2495,2495,2495,2495,195
|
|
20240614,125400,326444865,2495,2495,2495,2495,24
|
|
20240614,125300,326384985,2495,2500,2500,2495,226
|
|
20240614,125200,325821110,2505,2505,2505,2505,0
|
|
20240614,125100,325821110,2505,2500,2505,2500,200
|
|
20240614,125000,325320160,2505,2505,2505,2500,52
|
|
20240614,124900,325190145,2500,2500,2500,2500,108
|
|
20240614,124800,324920145,2500,2500,2500,2500,183
|
|
20240614,124700,324462645,2490,2500,2500,2490,199
|
|
20240614,124600,323965345,2500,2510,2510,2500,3168
|
|
20240614,124500,316033665,2505,2505,2505,2505,1
|
|
20240614,124400,316031160,2510,2510,2510,2510,190
|
|
20240614,124300,315554260,2510,2510,2510,2510,1
|
|
20240614,124200,315551750,2510,2505,2510,2505,259
|
|
20240614,124100,314902175,2510,2510,2510,2510,0
|
|
20240614,124000,314902175,2510,2510,2510,2510,179
|
|
20240614,123900,314452885,2505,2505,2505,2500,2667
|
|
20240614,123800,307772055,2500,2500,2500,2500,362
|
|
20240614,123700,306867055,2505,2505,2505,2505,185
|
|
20240614,123600,306403630,2500,2500,2500,2500,1429
|
|
20240614,123500,302831130,2500,2495,2500,2495,2115
|
|
20240614,123400,297544150,2495,2495,2495,2495,0
|
|
20240614,123300,297544150,2495,2495,2495,2495,181
|
|
20240614,123200,297092555,2495,2495,2495,2495,12
|
|
20240614,123100,297062615,2490,2495,2495,2490,142
|
|
20240614,123000,296709015,2495,2495,2495,2495,0
|
|
20240614,122900,296709015,2495,2495,2495,2495,179
|
|
20240614,122800,296262410,2495,2495,2495,2495,217
|
|
20240614,122700,295720995,2495,2495,2495,2495,4
|
|
20240614,122600,295711015,2500,2500,2500,2495,292
|
|
20240614,122500,294981265,2500,2500,2500,2500,1
|
|
20240614,122400,294978765,2500,2500,2500,2500,156
|
|
20240614,122300,294588765,2500,2495,2500,2495,102
|
|
20240614,122200,294333770,2500,2495,2500,2490,298
|
|
20240614,122100,293588795,2495,2495,2495,2490,515
|
|
20240614,122000,292304420,2495,2495,2495,2495,167
|
|
20240614,121900,291887755,2495,2495,2495,2495,189
|
|
20240614,121800,291416200,2495,2495,2495,2495,0
|
|
20240614,121700,291416200,2495,2495,2495,2495,156
|
|
20240614,121600,291026980,2490,2490,2490,2490,0
|
|
20240614,121500,291026980,2490,2490,2490,2490,1789
|
|
20240614,121400,286572370,2485,2485,2485,2485,102
|
|
20240614,121300,286318900,2490,2490,2490,2490,830
|
|
20240614,121200,284252200,2490,2490,2490,2490,0
|
|
20240614,121100,284252200,2490,2490,2490,2490,178
|
|
20240614,121000,283808980,2490,2490,2490,2490,0
|
|
20240614,120900,283808980,2490,2485,2490,2485,442
|
|
20240614,120800,282709770,2485,2485,2485,2485,180
|
|
20240614,120700,282262470,2480,2480,2480,2480,0
|
|
20240614,120600,282262470,2480,2485,2485,2480,1068
|
|
20240614,120500,279612990,2485,2485,2485,2485,0
|
|
20240614,120400,279612990,2485,2485,2485,2485,177
|
|
20240614,120300,279173145,2485,2485,2485,2485,201
|
|
20240614,120200,278673660,2485,2485,2485,2485,222
|
|
20240614,120100,278121990,2485,2485,2485,2485,1110
|
|
20240614,120000,275363640,2485,2485,2485,2485,189
|
|
20240614,115900,274893975,2485,2485,2485,2485,157
|
|
20240614,115800,274503830,2485,2485,2485,2485,33
|
|
20240614,115700,274421825,2485,2485,2485,2485,178
|
|
20240614,115600,273979495,2485,2485,2485,2485,86
|
|
20240614,115500,273765785,2480,2480,2480,2480,50
|
|
20240614,115400,273641785,2470,2475,2475,2470,50
|
|
20240614,115300,273518255,2485,2485,2485,2485,178
|
|
20240614,115200,273075925,2485,2480,2485,2475,155
|
|
20240614,115100,272692250,2485,2485,2485,2485,169
|
|
20240614,115000,272272285,2485,2485,2485,2485,1
|
|
20240614,114900,272269800,2485,2485,2485,2480,216
|
|
20240614,114800,271733065,2485,2480,2485,2470,254
|
|
20240614,114700,271103930,2480,2480,2480,2480,49
|
|
20240614,114600,270982410,2480,2480,2480,2480,179
|
|
20240614,114500,270538490,2480,2480,2480,2480,2
|
|
20240614,114400,270533530,2480,2480,2480,2480,183
|
|
20240614,114300,270079690,2480,2480,2480,2480,2
|
|
20240614,114200,270074730,2480,2480,2480,2480,178
|
|
20240614,114100,269633290,2485,2485,2485,2485,0
|
|
20240614,114000,269633290,2485,2475,2485,2475,353
|
|
20240614,113900,268757945,2475,2485,2485,2475,1577
|
|
20240614,113800,264853100,2480,2480,2480,2480,934
|
|
20240614,113700,262536780,2480,2480,2480,2480,169
|
|
20240614,113600,262117660,2475,2475,2475,2475,50
|
|
20240614,113500,261993910,2475,2480,2480,2475,179
|
|
20240614,113400,261550005,2480,2480,2480,2480,0
|
|
20240614,113300,261550005,2480,2480,2480,2480,202
|
|
20240614,113200,261049045,2480,2480,2480,2480,50
|
|
20240614,113100,260925045,2480,2475,2480,2475,218
|
|
20240614,113000,260384580,2475,2475,2475,2475,163
|
|
20240614,112900,259981155,2475,2475,2475,2475,0
|
|
20240614,112800,259981155,2475,2480,2480,2475,277
|
|
20240614,112700,259294660,2475,2475,2475,2475,117
|
|
20240614,112600,259005085,2475,2475,2475,2475,204
|
|
20240614,112500,258500185,2475,2475,2475,2475,0
|
|
20240614,112400,258500185,2475,2475,2475,2475,177
|
|
20240614,112300,258062110,2475,2475,2475,2475,1
|
|
20240614,112200,258059635,2475,2475,2475,2475,176
|
|
20240614,112100,257624035,2475,2475,2475,2475,0
|
|
20240614,112000,257624035,2475,2475,2475,2475,181
|
|
20240614,111900,257176060,2475,2475,2475,2475,167
|
|
20240614,111800,256762735,2475,2475,2475,2475,0
|
|
20240614,111700,256762735,2475,2475,2475,2475,177
|
|
20240614,111600,256324660,2465,2465,2465,2465,0
|
|
20240614,111500,256324660,2465,2470,2470,2465,170
|
|
20240614,111400,255904765,2465,2465,2465,2465,25
|
|
20240614,111300,255843140,2470,2470,2470,2470,172
|
|
20240614,111200,255418300,2470,2465,2470,2465,165
|
|
20240614,111100,255011070,2470,2470,2470,2470,0
|
|
20240614,111000,255011070,2470,2470,2470,2470,0
|
|
20240614,110900,255011070,2470,2465,2470,2465,570
|
|
20240614,110800,253606010,2465,2465,2465,2465,4
|
|
20240614,110700,253596150,2465,2465,2465,2465,2
|
|
20240614,110600,253591220,2465,2460,2465,2460,1318
|
|
20240614,110500,250348935,2460,2460,2460,2460,1124
|
|
20240614,110400,247583895,2460,2460,2460,2460,8
|
|
20240614,110300,247564215,2460,2460,2460,2460,92
|
|
20240614,110200,247337895,2465,2465,2465,2465,1
|
|
20240614,110100,247335430,2450,2450,2450,2450,0
|
|
20240614,110000,247335430,2450,2450,2450,2450,0
|
|
20240614,105900,247335430,2450,2450,2450,2450,26
|
|
20240614,105800,247271730,2470,2470,2470,2470,0
|
|
20240614,105700,247271730,2470,2465,2470,2450,12764
|
|
20240614,105600,215892585,2470,2470,2470,2470,4
|
|
20240614,105500,215882705,2470,2470,2470,2470,2
|
|
20240614,105400,215877765,2465,2465,2465,2465,328
|
|
20240614,105300,215069245,2470,2465,2470,2465,286
|
|
20240614,105200,214363235,2470,2470,2470,2470,0
|
|
20240614,105100,214363235,2470,2470,2470,2470,0
|
|
20240614,105000,214363235,2470,2470,2470,2470,0
|
|
20240614,104900,214363235,2470,2470,2470,2470,0
|
|
20240614,104800,214363235,2470,2470,2470,2470,0
|
|
20240614,104700,214363235,2470,2470,2470,2470,33
|
|
20240614,104600,214281725,2470,2465,2470,2465,3023
|
|
20240614,104500,206829915,2470,2465,2470,2465,2809
|
|
20240614,104400,199905220,2470,2470,2470,2470,2
|
|
20240614,104300,199900280,2470,2470,2470,2470,263
|
|
20240614,104200,199250670,2475,2475,2475,2475,1
|
|
20240614,104100,199248195,2470,2470,2470,2470,1400
|
|
20240614,104000,195790195,2475,2475,2475,2475,8
|
|
20240614,103900,195770395,2470,2470,2470,2470,0
|
|
20240614,103800,195770395,2470,2470,2470,2470,443
|
|
20240614,103700,194676185,2470,2470,2470,2470,84
|
|
20240614,103600,194468705,2470,2470,2470,2470,2
|
|
20240614,103500,194463765,2470,2470,2470,2470,0
|
|
20240614,103400,194463765,2470,2465,2470,2465,23
|
|
20240614,103300,194407065,2470,2470,2470,2470,63
|
|
20240614,103200,194251455,2470,2470,2470,2470,2
|
|
20240614,103100,194246515,2470,2470,2470,2470,1
|
|
20240614,103000,194244045,2470,2470,2470,2470,0
|
|
20240614,102900,194244045,2470,2470,2470,2470,171
|
|
20240614,102800,193821675,2470,2470,2470,2470,1
|
|
20240614,102700,193819205,2470,2470,2470,2470,571
|
|
20240614,102600,192408835,2470,2470,2470,2470,31
|
|
20240614,102500,192332265,2470,2470,2470,2465,1215
|
|
20240614,102400,189336215,2470,2475,2475,2470,409
|
|
20240614,102300,188325975,2475,2475,2475,2475,0
|
|
20240614,102200,188325975,2475,2470,2475,2470,219
|
|
20240614,102100,187785040,2470,2470,2470,2470,0
|
|
20240614,102000,187785040,2470,2470,2470,2470,200
|
|
20240614,101900,187291040,2480,2470,2480,2470,416
|
|
20240614,101800,186263310,2480,2480,2480,2480,1
|
|
20240614,101700,186260830,2480,2475,2480,2475,1510
|
|
20240614,101600,182523575,2480,2480,2480,2480,1
|
|
20240614,101500,182521095,2480,2480,2480,2475,520
|
|
20240614,101400,181233995,2480,2480,2480,2475,54
|
|
20240614,101300,181100330,2475,2475,2475,2475,3
|
|
20240614,101200,181092905,2475,2480,2480,2475,379
|
|
20240614,101100,180154875,2475,2475,2475,2475,378
|
|
20240614,101000,179219325,2475,2475,2475,2475,0
|
|
20240614,100900,179219325,2475,2475,2475,2475,0
|
|
20240614,100800,179219325,2475,2475,2475,2475,702
|
|
20240614,100700,177481875,2475,2475,2475,2475,0
|
|
20240614,100600,177481875,2475,2475,2475,2475,116
|
|
20240614,100500,177194775,2470,2470,2470,2470,60
|
|
20240614,100400,177046575,2475,2475,2475,2475,0
|
|
20240614,100300,177046575,2475,2475,2475,2475,0
|
|
20240614,100200,177046575,2475,2470,2475,2470,11
|
|
20240614,100100,177019400,2475,2475,2475,2475,1
|
|
20240614,100000,177016925,2475,2475,2475,2475,4
|
|
20240614,095900,177007025,2475,2475,2475,2475,82
|
|
20240614,095800,176804075,2475,2475,2475,2475,5
|
|
20240614,095700,176791700,2475,2475,2475,2475,604
|
|
20240614,095600,175296800,2475,2475,2475,2475,2
|
|
20240614,095500,175291850,2475,2475,2475,2475,13
|
|
20240614,095400,175259675,2475,2470,2475,2470,480
|
|
20240614,095300,174074065,2470,2470,2470,2470,316
|
|
20240614,095200,173293545,2470,2470,2470,2470,4
|
|
20240614,095100,173283665,2470,2470,2470,2470,1101
|
|
20240614,095000,170564195,2470,2470,2470,2470,42
|
|
20240614,094900,170460455,2470,2470,2470,2470,520
|
|
20240614,094800,169176055,2470,2470,2470,2470,21
|
|
20240614,094700,169124185,2470,2470,2470,2470,130
|
|
20240614,094600,168803085,2470,2475,2475,2470,3002
|
|
20240614,094500,161388140,2470,2465,2470,2465,4607
|
|
20240614,094400,150008895,2460,2465,2470,2460,3342
|
|
20240614,094300,141770960,2470,2470,2470,2465,1367
|
|
20240614,094200,138396980,2470,2475,2475,2470,15786
|
|
20240614,094100,99350455,2480,2475,2480,2475,829
|
|
20240614,094000,97298665,2480,2480,2480,2480,115
|
|
20240614,093900,97013465,2480,2475,2480,2475,256
|
|
20240614,093800,96379860,2480,2480,2480,2475,6818
|
|
20240614,093700,79502790,2480,2475,2480,2475,641
|
|
20240614,093600,77915310,2480,2480,2480,2480,202
|
|
20240614,093500,77414350,2480,2480,2480,2480,1
|
|
20240614,093400,77411870,2480,2480,2480,2475,9
|
|
20240614,093300,77389580,2480,2475,2480,2475,401
|
|
20240614,093200,76397095,2475,2475,2480,2475,203
|
|
20240614,093100,75894170,2475,2475,2475,2470,2387
|
|
20240614,093000,69996210,2480,2480,2480,2470,1930
|
|
20240614,092900,65226400,2480,2480,2480,2480,1
|
|
20240614,092800,65223920,2480,2475,2480,2475,3498
|
|
20240614,092700,56563880,2480,2485,2485,2480,1766
|
|
20240614,092600,52181905,2490,2490,2490,2490,0
|
|
20240614,092500,52181905,2490,2490,2490,2490,5
|
|
20240614,092400,52169455,2490,2485,2490,2485,2552
|
|
20240614,092300,45815235,2490,2490,2490,2490,0
|
|
20240614,092200,45815235,2490,2490,2490,2490,0
|
|
20240614,092100,45815235,2490,2475,2490,2475,1082
|
|
20240614,092000,43137270,2480,2480,2480,2480,800
|
|
20240614,091900,41153270,2480,2480,2480,2480,1364
|
|
20240614,091800,37770550,2480,2480,2480,2480,0
|
|
20240614,091700,37770550,2480,2480,2480,2480,2022
|
|
20240614,091600,32755990,2490,2490,2490,2490,5
|
|
20240614,091500,32743540,2490,2480,2490,2480,2957
|
|
20240614,091400,25410170,2480,2490,2490,2480,1474
|
|
20240614,091300,21747510,2490,2490,2490,2490,0
|
|
20240614,091200,21747510,2490,2490,2490,2490,929
|
|
20240614,091100,19434300,2490,2490,2490,2490,500
|
|
20240614,091000,18189300,2490,2495,2495,2490,837
|
|
20240614,090900,16101635,2500,2500,2500,2500,103
|
|
20240614,090800,15844135,2500,2495,2500,2495,298
|
|
20240614,090700,15100605,2495,2500,2500,2495,117
|
|
20240614,090600,14808685,2500,2500,2500,2500,500
|
|
20240614,090500,13558685,2490,2495,2500,2490,497
|
|
20240614,090400,12320390,2500,2500,2500,2500,0
|
|
20240614,090300,12320390,2500,2500,2500,2500,0
|
|
20240614,090200,12320390,2500,2495,2500,2490,204
|
|
20240614,090100,11812415,2490,2500,2500,2490,531
|
|
20240614,090000,10490190,2490,2510,2510,2490,4202
|