628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192500,334347965,2390,2390,2390,2390,1556
|
|
20240619,192400,334347965,2390,2390,2390,2390,0
|
|
20240619,192300,334347965,2390,2390,2390,2390,0
|
|
20240619,192200,334347965,2390,2390,2390,2390,0
|
|
20240619,192100,334347965,2390,2390,2390,2390,0
|
|
20240619,192000,334347965,2390,2390,2390,2390,0
|
|
20240619,191900,334347965,2390,2390,2390,2390,0
|
|
20240619,191800,334347965,2390,2390,2390,2390,0
|
|
20240619,191700,334347965,2390,2390,2390,2390,0
|
|
20240619,191600,334347965,2390,2390,2390,2390,0
|
|
20240619,191500,334347965,2390,2390,2390,2390,0
|
|
20240619,191400,334347965,2390,2390,2390,2390,0
|
|
20240619,191300,334347965,2390,2390,2390,2390,0
|
|
20240619,191200,334347965,2390,2390,2390,2390,0
|
|
20240619,191100,334347965,2390,2390,2390,2390,0
|
|
20240619,191000,334347965,2390,2390,2390,2390,0
|
|
20240619,190900,334347965,2390,2390,2390,2390,0
|
|
20240619,190800,334347965,2390,2390,2390,2390,0
|
|
20240619,190700,334347965,2390,2390,2390,2390,0
|
|
20240619,190600,334347965,2390,2390,2390,2390,0
|
|
20240619,190500,334347965,2390,2390,2390,2390,0
|
|
20240619,190400,334347965,2390,2390,2390,2390,0
|
|
20240619,190300,334347965,2390,2390,2390,2390,0
|
|
20240619,190200,334347965,2390,2390,2390,2390,0
|
|
20240619,190100,334347965,2390,2390,2390,2390,0
|
|
20240619,190000,334347965,2390,2390,2390,2390,0
|
|
20240619,185900,334347965,2390,2390,2390,2390,0
|
|
20240619,185800,334347965,2390,2390,2390,2390,0
|
|
20240619,185700,334347965,2390,2390,2390,2390,0
|
|
20240619,185600,334347965,2390,2390,2390,2390,0
|
|
20240619,185500,334347965,2390,2390,2390,2390,1556
|
|
20240619,185400,334347965,2390,2390,2390,2390,0
|
|
20240619,185300,334347965,2390,2390,2390,2390,0
|
|
20240619,185200,334347965,2390,2390,2390,2390,0
|
|
20240619,185100,334347965,2390,2390,2390,2390,0
|
|
20240619,185000,334347965,2390,2390,2390,2390,0
|
|
20240619,184900,334347965,2390,2390,2390,2390,0
|
|
20240619,184800,334347965,2390,2390,2390,2390,0
|
|
20240619,184700,334347965,2390,2390,2390,2390,0
|
|
20240619,184600,334347965,2390,2390,2390,2390,0
|
|
20240619,184500,334347965,2390,2390,2390,2390,0
|
|
20240619,184400,334347965,2390,2390,2390,2390,0
|
|
20240619,184300,334347965,2390,2390,2390,2390,0
|
|
20240619,184200,334347965,2390,2390,2390,2390,0
|
|
20240619,184100,334347965,2390,2390,2390,2390,0
|
|
20240619,184000,334347965,2390,2390,2390,2390,0
|
|
20240619,183900,334347965,2390,2390,2390,2390,0
|
|
20240619,183800,334347965,2390,2390,2390,2390,0
|
|
20240619,183700,334347965,2390,2390,2390,2390,0
|
|
20240619,183600,334347965,2390,2390,2390,2390,0
|
|
20240619,183500,334347965,2390,2390,2390,2390,0
|
|
20240619,183400,334347965,2390,2390,2390,2390,0
|
|
20240619,183300,334347965,2390,2390,2390,2390,0
|
|
20240619,183200,334347965,2390,2390,2390,2390,0
|
|
20240619,183100,334347965,2390,2390,2390,2390,0
|
|
20240619,183000,334347965,2390,2390,2390,2390,0
|
|
20240619,182900,334347965,2390,2390,2390,2390,0
|
|
20240619,182800,334347965,2390,2390,2390,2390,0
|
|
20240619,182700,334347965,2390,2390,2390,2390,0
|
|
20240619,182600,334347965,2390,2390,2390,2390,0
|
|
20240619,182500,334347965,2390,2390,2390,2390,1556
|
|
20240619,182400,334347965,2390,2390,2390,2390,0
|
|
20240619,182300,334347965,2390,2390,2390,2390,0
|
|
20240619,182200,334347965,2390,2390,2390,2390,0
|
|
20240619,182100,334347965,2390,2390,2390,2390,0
|
|
20240619,182000,334347965,2390,2390,2390,2390,0
|
|
20240619,181900,334347965,2390,2390,2390,2390,0
|
|
20240619,181800,334347965,2390,2390,2390,2390,0
|
|
20240619,181700,334347965,2390,2390,2390,2390,0
|
|
20240619,181600,334347965,2390,2390,2390,2390,0
|
|
20240619,181500,334347965,2390,2390,2390,2390,0
|
|
20240619,181400,334347965,2390,2390,2390,2390,0
|
|
20240619,181300,334347965,2390,2390,2390,2390,0
|
|
20240619,181200,334347965,2390,2390,2390,2390,0
|
|
20240619,181100,334347965,2390,2390,2390,2390,0
|
|
20240619,181000,334347965,2390,2390,2390,2390,0
|
|
20240619,180900,334347965,2390,2390,2390,2390,0
|
|
20240619,180800,334347965,2390,2390,2390,2390,0
|
|
20240619,180700,334347965,2390,2390,2390,2390,0
|
|
20240619,180600,334347965,2390,2390,2390,2390,0
|
|
20240619,180500,334347965,2390,2390,2390,2390,0
|
|
20240619,180400,334347965,2390,2390,2390,2390,0
|
|
20240619,180300,334347965,2390,2390,2390,2390,0
|
|
20240619,180200,334347965,2390,2390,2390,2390,0
|
|
20240619,180100,334347965,2390,2390,2390,2390,0
|
|
20240619,180000,334347965,2390,2390,2390,2390,0
|
|
20240619,175900,334347965,2390,2390,2390,2390,0
|
|
20240619,175800,334347965,2390,2390,2390,2390,0
|
|
20240619,175700,334347965,2390,2390,2390,2390,0
|
|
20240619,175600,334347965,2390,2390,2390,2390,0
|
|
20240619,175500,334347965,2390,2390,2390,2390,1556
|
|
20240619,175400,334347965,2390,2390,2390,2390,0
|
|
20240619,175300,334347965,2390,2390,2390,2390,0
|
|
20240619,175200,334347965,2390,2390,2390,2390,0
|
|
20240619,175100,334347965,2390,2390,2390,2390,0
|
|
20240619,175000,334347965,2390,2390,2390,2390,0
|
|
20240619,174900,334347965,2390,2390,2390,2390,0
|
|
20240619,174800,334347965,2390,2390,2390,2390,0
|
|
20240619,174700,334347965,2390,2390,2390,2390,0
|
|
20240619,174600,334347965,2390,2390,2390,2390,0
|
|
20240619,174500,334347965,2390,2390,2390,2390,0
|
|
20240619,174400,334347965,2390,2390,2390,2390,0
|
|
20240619,174300,334347965,2390,2390,2390,2390,0
|
|
20240619,174200,334347965,2390,2390,2390,2390,0
|
|
20240619,174100,334347965,2390,2390,2390,2390,0
|
|
20240619,174000,334347965,2390,2390,2390,2390,0
|
|
20240619,173900,334347965,2390,2390,2390,2390,0
|
|
20240619,173800,334347965,2390,2390,2390,2390,0
|
|
20240619,173700,334347965,2390,2390,2390,2390,0
|
|
20240619,173600,334347965,2390,2390,2390,2390,0
|
|
20240619,173500,334347965,2390,2390,2390,2390,0
|
|
20240619,173400,334347965,2390,2390,2390,2390,0
|
|
20240619,173300,334347965,2390,2390,2390,2390,0
|
|
20240619,173200,334347965,2390,2390,2390,2390,0
|
|
20240619,173100,334347965,2390,2390,2390,2390,0
|
|
20240619,173000,334347965,2390,2390,2390,2390,0
|
|
20240619,172900,334347965,2390,2390,2390,2390,0
|
|
20240619,172800,334347965,2390,2390,2390,2390,0
|
|
20240619,172700,334347965,2390,2390,2390,2390,0
|
|
20240619,172600,334347965,2390,2390,2390,2390,0
|
|
20240619,172500,334347965,2390,2390,2390,2390,1556
|
|
20240619,172400,334347965,2390,2390,2390,2390,0
|
|
20240619,172300,334347965,2390,2390,2390,2390,0
|
|
20240619,172200,334347965,2390,2390,2390,2390,0
|
|
20240619,172100,334347965,2390,2390,2390,2390,0
|
|
20240619,172000,334347965,2390,2390,2390,2390,0
|
|
20240619,171900,334347965,2390,2390,2390,2390,0
|
|
20240619,171800,334347965,2390,2390,2390,2390,0
|
|
20240619,171700,334347965,2390,2390,2390,2390,0
|
|
20240619,171600,334347965,2390,2390,2390,2390,0
|
|
20240619,171500,334347965,2390,2390,2390,2390,0
|
|
20240619,171400,334347965,2390,2390,2390,2390,0
|
|
20240619,171300,334347965,2390,2390,2390,2390,0
|
|
20240619,171200,334347965,2390,2390,2390,2390,0
|
|
20240619,171100,334347965,2390,2390,2390,2390,0
|
|
20240619,171000,334347965,2390,2390,2390,2390,0
|
|
20240619,170900,334347965,2390,2390,2390,2390,0
|
|
20240619,170800,334347965,2390,2390,2390,2390,0
|
|
20240619,170700,334347965,2390,2390,2390,2390,0
|
|
20240619,170600,334347965,2390,2390,2390,2390,0
|
|
20240619,170500,334347965,2390,2390,2390,2390,0
|
|
20240619,170400,334347965,2390,2390,2390,2390,0
|
|
20240619,170300,334347965,2390,2390,2390,2390,0
|
|
20240619,170200,334347965,2390,2390,2390,2390,0
|
|
20240619,170100,334347965,2390,2390,2390,2390,0
|
|
20240619,170000,334347965,2390,2390,2390,2390,0
|
|
20240619,165900,334347965,2390,2390,2390,2390,0
|
|
20240619,165800,334347965,2390,2390,2390,2390,0
|
|
20240619,165700,334347965,2390,2390,2390,2390,0
|
|
20240619,165600,334347965,2390,2390,2390,2390,0
|
|
20240619,165500,334347965,2390,2390,2390,2390,1556
|
|
20240619,165400,334347965,2390,2390,2390,2390,0
|
|
20240619,165300,334347965,2390,2390,2390,2390,0
|
|
20240619,165200,334347965,2390,2390,2390,2390,0
|
|
20240619,165100,334347965,2390,2390,2390,2390,0
|
|
20240619,165000,334347965,2390,2390,2390,2390,0
|
|
20240619,164900,334347965,2390,2390,2390,2390,0
|
|
20240619,164800,334347965,2390,2390,2390,2390,0
|
|
20240619,164700,334347965,2390,2390,2390,2390,0
|
|
20240619,164600,334347965,2390,2390,2390,2390,0
|
|
20240619,164500,334347965,2390,2390,2390,2390,0
|
|
20240619,164400,334347965,2390,2390,2390,2390,0
|
|
20240619,164300,334347965,2390,2390,2390,2390,0
|
|
20240619,164200,334347965,2390,2390,2390,2390,0
|
|
20240619,164100,334347965,2390,2390,2390,2390,0
|
|
20240619,164000,334347965,2390,2390,2390,2390,0
|
|
20240619,163900,334347965,2390,2390,2390,2390,0
|
|
20240619,163800,334347965,2390,2390,2390,2390,0
|
|
20240619,163700,334347965,2390,2390,2390,2390,0
|
|
20240619,163600,334347965,2390,2390,2390,2390,0
|
|
20240619,163500,334347965,2390,2390,2390,2390,0
|
|
20240619,163400,334347965,2390,2390,2390,2390,0
|
|
20240619,163300,334347965,2390,2390,2390,2390,0
|
|
20240619,163200,334347965,2390,2390,2390,2390,0
|
|
20240619,163100,334347965,2390,2390,2390,2390,0
|
|
20240619,163000,334347965,2390,2390,2390,2390,0
|
|
20240619,162900,334347965,2390,2390,2390,2390,0
|
|
20240619,162800,334347965,2390,2390,2390,2390,0
|
|
20240619,162700,334347965,2390,2390,2390,2390,0
|
|
20240619,162600,334347965,2390,2390,2390,2390,0
|
|
20240619,162500,334347965,2390,2390,2390,2390,1556
|
|
20240619,162400,334347965,2390,2390,2390,2390,0
|
|
20240619,162300,334347965,2390,2390,2390,2390,0
|
|
20240619,162200,334347965,2390,2390,2390,2390,0
|
|
20240619,162100,334347965,2390,2390,2390,2390,0
|
|
20240619,162000,334347965,2390,2390,2390,2390,0
|
|
20240619,161900,334347965,2390,2390,2390,2390,0
|
|
20240619,161800,334347965,2390,2390,2390,2390,0
|
|
20240619,161700,334347965,2390,2390,2390,2390,0
|
|
20240619,161600,334347965,2390,2390,2390,2390,0
|
|
20240619,161500,334347965,2390,2390,2390,2390,0
|
|
20240619,161400,334347965,2390,2390,2390,2390,0
|
|
20240619,161300,334347965,2390,2390,2390,2390,0
|
|
20240619,161200,334347965,2390,2390,2390,2390,0
|
|
20240619,161100,334347965,2390,2390,2390,2390,0
|
|
20240619,161000,334347965,2390,2390,2390,2390,0
|
|
20240619,160900,334347965,2390,2390,2390,2390,0
|
|
20240619,160800,334347965,2390,2390,2390,2390,0
|
|
20240619,160700,334347965,2390,2390,2390,2390,0
|
|
20240619,160600,334347965,2390,2390,2390,2390,0
|
|
20240619,160500,334347965,2390,2390,2390,2390,0
|
|
20240619,160400,334347965,2390,2390,2390,2390,0
|
|
20240619,160300,334347965,2390,2390,2390,2390,0
|
|
20240619,160200,334347965,2390,2390,2390,2390,0
|
|
20240619,160100,334347965,2390,2390,2390,2390,0
|
|
20240619,160000,334347965,2390,2390,2390,2390,0
|
|
20240619,155900,334347965,2390,2390,2390,2390,0
|
|
20240619,155800,334347965,2390,2390,2390,2390,0
|
|
20240619,155700,334347965,2390,2390,2390,2390,0
|
|
20240619,155600,334347965,2390,2390,2390,2390,0
|
|
20240619,155500,334347965,2390,2390,2390,2390,1556
|
|
20240619,155400,334347965,2390,2390,2390,2390,0
|
|
20240619,155300,334347965,2390,2390,2390,2390,0
|
|
20240619,155200,334347965,2390,2390,2390,2390,0
|
|
20240619,155100,334347965,2390,2390,2390,2390,0
|
|
20240619,155000,334347965,2390,2390,2390,2390,0
|
|
20240619,154900,334347965,2390,2390,2390,2390,0
|
|
20240619,154800,334347965,2390,2390,2390,2390,0
|
|
20240619,154700,334347965,2390,2390,2390,2390,0
|
|
20240619,154600,334347965,2390,2390,2390,2390,0
|
|
20240619,154500,334347965,2390,2390,2390,2390,0
|
|
20240619,154400,334347965,2390,2390,2390,2390,0
|
|
20240619,154300,334347965,2390,2390,2390,2390,0
|
|
20240619,154200,334347965,2390,2390,2390,2390,0
|
|
20240619,154100,334347965,2390,2390,2390,2390,0
|
|
20240619,154000,334347965,2390,2390,2390,2390,0
|
|
20240619,153900,334347965,2390,2390,2390,2390,0
|
|
20240619,153800,334347965,2390,2390,2390,2390,0
|
|
20240619,153700,334347965,2390,2390,2390,2390,0
|
|
20240619,153600,334347965,2390,2390,2390,2390,0
|
|
20240619,153500,334347965,2390,2390,2390,2390,0
|
|
20240619,153400,334347965,2390,2390,2390,2390,0
|
|
20240619,153300,334347965,2390,2390,2390,2390,0
|
|
20240619,153200,334347965,2390,2390,2390,2390,0
|
|
20240619,153100,334347965,2390,2390,2390,2390,0
|
|
20240619,153000,334347965,2390,2390,2390,2390,1556
|
|
20240619,152900,330629125,2390,2390,2390,2390,0
|
|
20240619,152800,330629125,2390,2390,2390,2390,0
|
|
20240619,152700,330629125,2390,2390,2390,2390,0
|
|
20240619,152600,330629125,2390,2390,2390,2390,0
|
|
20240619,152500,330629125,2390,2390,2390,2390,0
|
|
20240619,152400,330629125,2390,2390,2390,2390,0
|
|
20240619,152300,330629125,2390,2390,2390,2390,0
|
|
20240619,152200,330629125,2390,2390,2390,2390,0
|
|
20240619,152100,330629125,2390,2390,2390,2390,0
|
|
20240619,152000,330629125,2390,2390,2390,2390,0
|
|
20240619,151900,330629125,2390,2390,2395,2385,430
|
|
20240619,151800,329601940,2390,2390,2390,2385,212
|
|
20240619,151700,329095805,2390,2390,2390,2385,531
|
|
20240619,151600,327826980,2390,2390,2390,2390,4
|
|
20240619,151500,327817420,2390,2390,2390,2390,2
|
|
20240619,151400,327812640,2390,2390,2395,2390,102
|
|
20240619,151300,327568855,2395,2395,2395,2395,0
|
|
20240619,151200,327568855,2395,2395,2395,2395,101
|
|
20240619,151100,327326960,2395,2385,2395,2385,4520
|
|
20240619,151000,316546655,2390,2390,2390,2390,25
|
|
20240619,150900,316486905,2390,2390,2390,2390,0
|
|
20240619,150800,316486905,2390,2390,2390,2390,0
|
|
20240619,150700,316486905,2390,2390,2390,2390,0
|
|
20240619,150600,316486905,2390,2385,2390,2385,17
|
|
20240619,150500,316446345,2390,2390,2390,2385,389
|
|
20240619,150400,315517710,2395,2395,2395,2395,1
|
|
20240619,150300,315515315,2390,2390,2390,2390,0
|
|
20240619,150200,315515315,2390,2390,2390,2390,0
|
|
20240619,150100,315515315,2390,2390,2390,2390,0
|
|
20240619,150000,315515315,2390,2390,2390,2390,339
|
|
20240619,145900,314705105,2390,2390,2390,2390,678
|
|
20240619,145800,313084685,2395,2395,2395,2395,84
|
|
20240619,145700,312883505,2395,2395,2395,2395,0
|
|
20240619,145600,312883505,2395,2395,2395,2395,15
|
|
20240619,145500,312847580,2395,2395,2395,2395,45
|
|
20240619,145400,312739805,2390,2390,2390,2390,417
|
|
20240619,145300,311743175,2400,2400,2400,2400,0
|
|
20240619,145200,311743175,2400,2400,2400,2400,0
|
|
20240619,145100,311743175,2400,2400,2400,2400,0
|
|
20240619,145000,311743175,2400,2400,2400,2400,2
|
|
20240619,144900,311738375,2400,2400,2400,2390,1333
|
|
20240619,144800,308552455,2400,2400,2400,2400,7
|
|
20240619,144700,308535655,2400,2400,2400,2400,0
|
|
20240619,144600,308535655,2400,2400,2400,2400,0
|
|
20240619,144500,308535655,2400,2400,2400,2400,0
|
|
20240619,144400,308535655,2400,2400,2400,2400,4
|
|
20240619,144300,308526055,2400,2400,2400,2400,119
|
|
20240619,144200,308240455,2400,2400,2400,2400,1012
|
|
20240619,144100,305811655,2400,2400,2400,2400,906
|
|
20240619,144000,303637255,2400,2400,2400,2400,8
|
|
20240619,143900,303618055,2400,2400,2400,2390,14
|
|
20240619,143800,303584555,2400,2400,2400,2400,0
|
|
20240619,143700,303584555,2400,2390,2400,2390,2070
|
|
20240619,143600,298637225,2390,2390,2390,2390,13
|
|
20240619,143500,298606155,2400,2400,2400,2400,0
|
|
20240619,143400,298606155,2400,2400,2400,2400,748
|
|
20240619,143300,296810955,2400,2400,2400,2400,0
|
|
20240619,143200,296810955,2400,2400,2400,2400,0
|
|
20240619,143100,296810955,2400,2390,2400,2390,8000
|
|
20240619,143000,277674160,2385,2385,2385,2385,0
|
|
20240619,142900,277674160,2385,2385,2385,2385,0
|
|
20240619,142800,277674160,2385,2385,2385,2385,46
|
|
20240619,142700,277564450,2385,2385,2385,2385,0
|
|
20240619,142600,277564450,2385,2385,2385,2385,654
|
|
20240619,142500,276004660,2390,2390,2390,2390,0
|
|
20240619,142400,276004660,2390,2390,2390,2390,0
|
|
20240619,142300,276004660,2390,2390,2390,2390,0
|
|
20240619,142200,276004660,2390,2390,2390,2390,0
|
|
20240619,142100,276004660,2390,2390,2390,2390,1
|
|
20240619,142000,276002270,2380,2380,2380,2380,0
|
|
20240619,141900,276002270,2380,2380,2380,2380,0
|
|
20240619,141800,276002270,2380,2380,2380,2380,0
|
|
20240619,141700,276002270,2380,2380,2380,2380,0
|
|
20240619,141600,276002270,2380,2380,2380,2380,0
|
|
20240619,141500,276002270,2380,2380,2380,2380,0
|
|
20240619,141400,276002270,2380,2380,2380,2380,1
|
|
20240619,141300,275999890,2380,2385,2385,2380,40
|
|
20240619,141200,275904570,2390,2390,2390,2390,1
|
|
20240619,141100,275902180,2385,2385,2385,2385,11122
|
|
20240619,141000,249376210,2385,2385,2385,2385,0
|
|
20240619,140900,249376210,2385,2385,2385,2385,1
|
|
20240619,140800,249373825,2385,2385,2385,2385,0
|
|
20240619,140700,249373825,2385,2385,2385,2385,54
|
|
20240619,140600,249245035,2385,2385,2385,2385,69
|
|
20240619,140500,249080470,2385,2385,2385,2385,0
|
|
20240619,140400,249080470,2385,2385,2385,2385,0
|
|
20240619,140300,249080470,2385,2385,2385,2385,100
|
|
20240619,140200,248841970,2385,2385,2385,2385,0
|
|
20240619,140100,248841970,2385,2385,2385,2385,125
|
|
20240619,140000,248543845,2385,2385,2385,2385,0
|
|
20240619,135900,248543845,2385,2385,2385,2385,20
|
|
20240619,135800,248496145,2385,2385,2385,2385,885
|
|
20240619,135700,246385420,2385,2385,2385,2385,0
|
|
20240619,135600,246385420,2385,2385,2385,2385,0
|
|
20240619,135500,246385420,2385,2385,2385,2385,0
|
|
20240619,135400,246385420,2385,2385,2385,2385,0
|
|
20240619,135300,246385420,2385,2385,2385,2385,0
|
|
20240619,135200,246385420,2385,2385,2385,2385,0
|
|
20240619,135100,246385420,2385,2385,2385,2385,0
|
|
20240619,135000,246385420,2385,2385,2385,2385,679
|
|
20240619,134900,244766005,2380,2380,2380,2380,0
|
|
20240619,134800,244766005,2380,2380,2380,2380,0
|
|
20240619,134700,244766005,2380,2380,2380,2380,0
|
|
20240619,134600,244766005,2380,2380,2380,2380,0
|
|
20240619,134500,244766005,2380,2380,2380,2380,0
|
|
20240619,134400,244766005,2380,2380,2380,2380,0
|
|
20240619,134300,244766005,2380,2380,2380,2380,0
|
|
20240619,134200,244766005,2380,2380,2380,2380,0
|
|
20240619,134100,244766005,2380,2380,2380,2380,2
|
|
20240619,134000,244761245,2380,2380,2380,2380,0
|
|
20240619,133900,244761245,2380,2380,2380,2380,0
|
|
20240619,133800,244761245,2380,2380,2380,2380,400
|
|
20240619,133700,243809245,2380,2380,2380,2380,0
|
|
20240619,133600,243809245,2380,2380,2380,2380,0
|
|
20240619,133500,243809245,2380,2380,2380,2380,1
|
|
20240619,133400,243806865,2375,2375,2375,2375,20
|
|
20240619,133300,243759365,2375,2375,2375,2375,92
|
|
20240619,133200,243540865,2380,2380,2380,2380,0
|
|
20240619,133100,243540865,2380,2380,2380,2380,3
|
|
20240619,133000,243533725,2380,2380,2380,2380,0
|
|
20240619,132900,243533725,2380,2380,2380,2380,5
|
|
20240619,132800,243521825,2380,2380,2380,2380,0
|
|
20240619,132700,243521825,2380,2380,2380,2380,5
|
|
20240619,132600,243509925,2375,2375,2375,2375,0
|
|
20240619,132500,243509925,2375,2375,2375,2375,0
|
|
20240619,132400,243509925,2375,2375,2375,2375,0
|
|
20240619,132300,243509925,2375,2375,2375,2375,0
|
|
20240619,132200,243509925,2375,2375,2375,2375,21
|
|
20240619,132100,243460050,2375,2375,2375,2375,0
|
|
20240619,132000,243460050,2375,2375,2375,2375,488
|
|
20240619,131900,242301050,2380,2380,2380,2380,1
|
|
20240619,131800,242298670,2375,2375,2375,2375,305
|
|
20240619,131700,241574295,2380,2380,2380,2380,817
|
|
20240619,131600,239629835,2380,2380,2380,2380,0
|
|
20240619,131500,239629835,2380,2380,2380,2380,7
|
|
20240619,131400,239613175,2385,2385,2385,2385,4
|
|
20240619,131300,239603635,2380,2380,2380,2380,0
|
|
20240619,131200,239603635,2380,2380,2380,2380,40
|
|
20240619,131100,239508435,2380,2380,2380,2380,9
|
|
20240619,131000,239487015,2385,2385,2385,2385,0
|
|
20240619,130900,239487015,2385,2385,2385,2385,50
|
|
20240619,130800,239367765,2385,2385,2385,2385,0
|
|
20240619,130700,239367765,2385,2385,2385,2385,1
|
|
20240619,130600,239365380,2385,2385,2385,2385,0
|
|
20240619,130500,239365380,2385,2385,2385,2385,0
|
|
20240619,130400,239365380,2385,2385,2385,2385,0
|
|
20240619,130300,239365380,2385,2385,2385,2385,30
|
|
20240619,130200,239293830,2385,2385,2385,2385,1
|
|
20240619,130100,239291445,2385,2385,2385,2385,3
|
|
20240619,130000,239284290,2385,2385,2385,2385,1
|
|
20240619,125900,239281905,2385,2380,2385,2380,8
|
|
20240619,125800,239262830,2380,2380,2380,2380,100
|
|
20240619,125700,239024830,2380,2380,2380,2380,0
|
|
20240619,125600,239024830,2380,2380,2380,2380,0
|
|
20240619,125500,239024830,2380,2380,2380,2380,0
|
|
20240619,125400,239024830,2380,2380,2380,2380,0
|
|
20240619,125300,239024830,2380,2380,2380,2380,0
|
|
20240619,125200,239024830,2380,2380,2380,2380,24
|
|
20240619,125100,238967710,2380,2380,2380,2380,500
|
|
20240619,125000,237777710,2380,2380,2380,2380,0
|
|
20240619,124900,237777710,2380,2380,2380,2380,10
|
|
20240619,124800,237753910,2380,2380,2380,2380,0
|
|
20240619,124700,237753910,2380,2380,2380,2380,0
|
|
20240619,124600,237753910,2380,2375,2380,2375,502
|
|
20240619,124500,236561650,2375,2375,2375,2375,0
|
|
20240619,124400,236561650,2375,2375,2375,2375,0
|
|
20240619,124300,236561650,2375,2375,2375,2375,0
|
|
20240619,124200,236561650,2375,2375,2375,2375,0
|
|
20240619,124100,236561650,2375,2375,2375,2375,0
|
|
20240619,124000,236561650,2375,2375,2375,2375,0
|
|
20240619,123900,236561650,2375,2380,2380,2375,33
|
|
20240619,123800,236483265,2380,2380,2380,2380,0
|
|
20240619,123700,236483265,2380,2380,2380,2380,0
|
|
20240619,123600,236483265,2380,2380,2380,2380,0
|
|
20240619,123500,236483265,2380,2380,2380,2380,0
|
|
20240619,123400,236483265,2380,2380,2380,2380,0
|
|
20240619,123300,236483265,2380,2380,2380,2380,0
|
|
20240619,123200,236483265,2380,2380,2380,2380,0
|
|
20240619,123100,236483265,2380,2380,2380,2380,0
|
|
20240619,123000,236483265,2380,2380,2380,2380,0
|
|
20240619,122900,236483265,2380,2380,2380,2380,21
|
|
20240619,122800,236433285,2385,2385,2385,2385,50
|
|
20240619,122700,236314035,2380,2380,2380,2380,500
|
|
20240619,122600,235124035,2380,2380,2380,2380,0
|
|
20240619,122500,235124035,2380,2380,2380,2380,20
|
|
20240619,122400,235076435,2380,2380,2380,2380,20
|
|
20240619,122300,235028835,2380,2380,2380,2380,0
|
|
20240619,122200,235028835,2380,2380,2380,2380,1
|
|
20240619,122100,235026455,2375,2375,2375,2375,50
|
|
20240619,122000,234907705,2370,2370,2370,2370,0
|
|
20240619,121900,234907705,2370,2370,2370,2370,0
|
|
20240619,121800,234907705,2370,2370,2370,2370,0
|
|
20240619,121700,234907705,2370,2380,2380,2370,273
|
|
20240619,121600,234260675,2370,2370,2370,2370,0
|
|
20240619,121500,234260675,2370,2370,2370,2370,0
|
|
20240619,121400,234260675,2370,2375,2375,2370,3
|
|
20240619,121300,234253555,2370,2370,2375,2370,668
|
|
20240619,121200,232670390,2370,2380,2380,2370,14042
|
|
20240619,121100,199366565,2380,2380,2380,2380,51
|
|
20240619,121000,199245185,2380,2380,2380,2380,0
|
|
20240619,120900,199245185,2380,2380,2380,2380,13
|
|
20240619,120800,199214245,2375,2375,2375,2375,0
|
|
20240619,120700,199214245,2375,2385,2385,2375,8979
|
|
20240619,120600,177870345,2385,2385,2385,2385,0
|
|
20240619,120500,177870345,2385,2385,2385,2385,222
|
|
20240619,120400,177340875,2385,2385,2385,2385,1
|
|
20240619,120300,177338490,2385,2385,2385,2385,1327
|
|
20240619,120200,174173595,2385,2385,2385,2385,0
|
|
20240619,120100,174173595,2385,2385,2385,2385,50
|
|
20240619,120000,174054345,2385,2385,2385,2385,0
|
|
20240619,115900,174054345,2385,2385,2385,2385,0
|
|
20240619,115800,174054345,2385,2385,2385,2385,0
|
|
20240619,115700,174054345,2385,2385,2385,2385,0
|
|
20240619,115600,174054345,2385,2385,2385,2385,800
|
|
20240619,115500,172146345,2385,2385,2385,2385,1000
|
|
20240619,115400,169761345,2385,2385,2385,2385,1500
|
|
20240619,115300,166183845,2395,2395,2395,2395,970
|
|
20240619,115200,163860695,2395,2395,2395,2395,0
|
|
20240619,115100,163860695,2395,2395,2395,2395,0
|
|
20240619,115000,163860695,2395,2395,2395,2395,2
|
|
20240619,114900,163855905,2385,2385,2385,2385,0
|
|
20240619,114800,163855905,2385,2385,2385,2385,0
|
|
20240619,114700,163855905,2385,2385,2385,2385,50
|
|
20240619,114600,163736655,2395,2395,2395,2395,0
|
|
20240619,114500,163736655,2395,2390,2395,2390,11
|
|
20240619,114400,163710360,2395,2390,2395,2390,78
|
|
20240619,114300,163523930,2385,2390,2390,2385,3
|
|
20240619,114200,163516765,2390,2390,2390,2390,900
|
|
20240619,114100,161365765,2390,2390,2390,2390,4
|
|
20240619,114000,161356205,2390,2385,2390,2385,2701
|
|
20240619,113900,154914315,2390,2390,2390,2390,0
|
|
20240619,113800,154914315,2390,2390,2390,2390,0
|
|
20240619,113700,154914315,2390,2390,2390,2390,1
|
|
20240619,113600,154911925,2390,2390,2390,2390,80
|
|
20240619,113500,154720725,2390,2390,2390,2390,0
|
|
20240619,113400,154720725,2390,2390,2390,2390,1183
|
|
20240619,113300,151893355,2395,2395,2395,2395,21
|
|
20240619,113200,151843060,2395,2395,2395,2395,0
|
|
20240619,113100,151843060,2395,2395,2395,2395,11
|
|
20240619,113000,151816715,2395,2395,2395,2395,0
|
|
20240619,112900,151816715,2395,2395,2395,2395,0
|
|
20240619,112800,151816715,2395,2395,2395,2395,100
|
|
20240619,112700,151577215,2395,2395,2395,2395,0
|
|
20240619,112600,151577215,2395,2395,2395,2395,886
|
|
20240619,112500,149455245,2395,2395,2395,2395,0
|
|
20240619,112400,149455245,2395,2395,2395,2395,0
|
|
20240619,112300,149455245,2395,2395,2395,2395,0
|
|
20240619,112200,149455245,2395,2395,2395,2395,0
|
|
20240619,112100,149455245,2395,2395,2395,2395,1114
|
|
20240619,112000,146787215,2395,2395,2395,2395,1
|
|
20240619,111900,146784820,2395,2395,2395,2395,1
|
|
20240619,111800,146782425,2390,2390,2390,2390,93
|
|
20240619,111700,146560155,2395,2395,2395,2395,0
|
|
20240619,111600,146560155,2395,2395,2395,2395,0
|
|
20240619,111500,146560155,2395,2395,2395,2395,9
|
|
20240619,111400,146538600,2395,2395,2395,2395,82
|
|
20240619,111300,146342210,2390,2390,2390,2390,295
|
|
20240619,111200,145637160,2390,2390,2390,2390,7100
|
|
20240619,111100,128668160,2390,2390,2390,2390,5
|
|
20240619,111000,128656210,2395,2395,2395,2395,0
|
|
20240619,110900,128656210,2395,2395,2395,2395,0
|
|
20240619,110800,128656210,2395,2390,2395,2390,2
|
|
20240619,110700,128651425,2385,2385,2385,2385,0
|
|
20240619,110600,128651425,2385,2385,2385,2385,93
|
|
20240619,110500,128429620,2390,2390,2390,2390,1
|
|
20240619,110400,128427230,2390,2395,2395,2390,2382
|
|
20240619,110300,122734150,2395,2395,2395,2395,0
|
|
20240619,110200,122734150,2395,2390,2395,2390,288
|
|
20240619,110100,122045815,2390,2390,2390,2390,596
|
|
20240619,110000,120621375,2395,2395,2395,2395,6
|
|
20240619,105900,120607005,2400,2400,2400,2400,0
|
|
20240619,105800,120607005,2400,2400,2400,2400,1
|
|
20240619,105700,120604605,2395,2395,2395,2395,500
|
|
20240619,105600,119407105,2395,2395,2395,2395,0
|
|
20240619,105500,119407105,2395,2395,2395,2395,713
|
|
20240619,105400,117699470,2395,2395,2395,2395,93
|
|
20240619,105300,117476735,2400,2400,2400,2400,0
|
|
20240619,105200,117476735,2400,2400,2405,2400,3386
|
|
20240619,105100,109350280,2400,2405,2405,2400,36
|
|
20240619,105000,109263775,2405,2405,2405,2400,1653
|
|
20240619,104900,105296550,2405,2400,2410,2400,216
|
|
20240619,104800,104776805,2400,2395,2400,2395,559
|
|
20240619,104700,103437995,2395,2400,2400,2395,516
|
|
20240619,104600,102199675,2400,2405,2405,2400,1161
|
|
20240619,104500,99412180,2405,2400,2405,2400,2140
|
|
20240619,104400,94276175,2390,2390,2390,2385,101
|
|
20240619,104300,94034790,2395,2395,2395,2395,100
|
|
20240619,104200,93795290,2395,2390,2395,2390,110
|
|
20240619,104100,93532305,2395,2395,2395,2395,65
|
|
20240619,104000,93376630,2395,2395,2395,2395,1
|
|
20240619,103900,93374235,2400,2400,2400,2400,248
|
|
20240619,103800,92779035,2400,2385,2400,2380,10096
|
|
20240619,103700,68586380,2385,2385,2385,2385,0
|
|
20240619,103600,68586380,2385,2385,2385,2385,0
|
|
20240619,103500,68586380,2385,2385,2385,2385,105
|
|
20240619,103400,68335955,2385,2385,2385,2385,4
|
|
20240619,103300,68326415,2385,2385,2385,2385,65
|
|
20240619,103200,68171390,2385,2380,2385,2380,581
|
|
20240619,103100,66788605,2380,2380,2380,2380,2311
|
|
20240619,103000,61288425,2380,2380,2380,2380,1500
|
|
20240619,102900,57718425,2380,2380,2380,2380,0
|
|
20240619,102800,57718425,2380,2380,2380,2380,12
|
|
20240619,102700,57689865,2380,2380,2380,2380,0
|
|
20240619,102600,57689865,2380,2380,2380,2380,0
|
|
20240619,102500,57689865,2380,2380,2380,2380,0
|
|
20240619,102400,57689865,2380,2380,2380,2380,0
|
|
20240619,102300,57689865,2380,2380,2380,2380,0
|
|
20240619,102200,57689865,2380,2380,2380,2380,11
|
|
20240619,102100,57663685,2380,2380,2380,2380,0
|
|
20240619,102000,57663685,2380,2380,2380,2380,0
|
|
20240619,101900,57663685,2380,2380,2380,2380,0
|
|
20240619,101800,57663685,2380,2380,2380,2380,416
|
|
20240619,101700,56673605,2385,2385,2385,2385,50
|
|
20240619,101600,56554355,2385,2385,2385,2385,4
|
|
20240619,101500,56544815,2380,2380,2380,2380,1818
|
|
20240619,101400,52217975,2385,2385,2385,2385,0
|
|
20240619,101300,52217975,2385,2385,2385,2385,225
|
|
20240619,101200,51681350,2385,2385,2385,2385,2000
|
|
20240619,101100,46911350,2390,2390,2390,2390,0
|
|
20240619,101000,46911350,2390,2390,2390,2390,1
|
|
20240619,100900,46908960,2385,2385,2385,2385,0
|
|
20240619,100800,46908960,2385,2385,2385,2385,48
|
|
20240619,100700,46794480,2385,2390,2390,2385,516
|
|
20240619,100600,45563635,2390,2390,2390,2390,20
|
|
20240619,100500,45515835,2390,2390,2390,2390,0
|
|
20240619,100400,45515835,2390,2390,2390,2390,8
|
|
20240619,100300,45496715,2390,2390,2390,2390,2
|
|
20240619,100200,45491935,2390,2390,2395,2390,504
|
|
20240619,100100,44287370,2395,2395,2395,2395,50
|
|
20240619,100000,44167620,2395,2395,2395,2395,3
|
|
20240619,095900,44160435,2395,2395,2395,2395,83
|
|
20240619,095800,43961650,2395,2390,2395,2385,288
|
|
20240619,095700,43274215,2395,2395,2395,2395,90
|
|
20240619,095600,43058665,2395,2395,2395,2395,101
|
|
20240619,095500,42816770,2395,2395,2395,2395,1
|
|
20240619,095400,42814375,2385,2395,2395,2385,401
|
|
20240619,095300,41857925,2400,2400,2400,2400,8
|
|
20240619,095200,41838725,2400,2400,2400,2400,6
|
|
20240619,095100,41824325,2400,2390,2400,2390,2043
|
|
20240619,095000,36930570,2390,2385,2390,2385,304
|
|
20240619,094900,36205515,2385,2385,2385,2385,500
|
|
20240619,094800,35013015,2385,2385,2385,2385,20
|
|
20240619,094700,34965315,2390,2390,2390,2390,0
|
|
20240619,094600,34965315,2390,2390,2390,2390,0
|
|
20240619,094500,34965315,2390,2385,2390,2385,2
|
|
20240619,094400,34960540,2385,2385,2385,2385,3
|
|
20240619,094300,34953385,2390,2390,2390,2390,0
|
|
20240619,094200,34953385,2390,2390,2390,2390,4
|
|
20240619,094100,34943825,2390,2390,2390,2390,4
|
|
20240619,094000,34934265,2390,2385,2390,2385,705
|
|
20240619,093900,33252825,2385,2385,2385,2385,1110
|
|
20240619,093800,30605475,2385,2385,2385,2385,1
|
|
20240619,093700,30603090,2385,2385,2385,2385,4
|
|
20240619,093600,30593550,2385,2380,2385,2380,969
|
|
20240619,093500,28287325,2385,2385,2385,2385,0
|
|
20240619,093400,28287325,2385,2380,2385,2380,501
|
|
20240619,093300,27094940,2380,2380,2380,2380,100
|
|
20240619,093200,26856940,2390,2385,2390,2380,45
|
|
20240619,093100,26749770,2385,2385,2385,2385,200
|
|
20240619,093000,26272770,2390,2390,2390,2390,10
|
|
20240619,092900,26248870,2390,2390,2390,2390,0
|
|
20240619,092800,26248870,2390,2390,2390,2390,2
|
|
20240619,092700,26244090,2390,2390,2390,2390,0
|
|
20240619,092600,26244090,2390,2390,2390,2390,201
|
|
20240619,092500,25763700,2395,2390,2395,2390,1674
|
|
20240619,092400,21762835,2395,2390,2395,2380,1019
|
|
20240619,092300,19334940,2395,2395,2395,2395,0
|
|
20240619,092200,19334940,2395,2390,2395,2390,15
|
|
20240619,092100,19299085,2390,2390,2390,2390,16
|
|
20240619,092000,19260845,2385,2385,2385,2385,326
|
|
20240619,091900,18483335,2390,2390,2390,2390,10
|
|
20240619,091800,18459435,2390,2390,2390,2390,2
|
|
20240619,091700,18454655,2380,2390,2390,2380,120
|
|
20240619,091600,18169045,2380,2380,2380,2380,213
|
|
20240619,091500,17662105,2395,2385,2395,2385,339
|
|
20240619,091400,16852785,2390,2390,2390,2390,300
|
|
20240619,091300,16135785,2400,2380,2400,2380,1437
|
|
20240619,091200,12708120,2380,2375,2380,2375,542
|
|
20240619,091100,11420855,2375,2375,2375,2375,1698
|
|
20240619,091000,7388105,2375,2375,2375,2375,150
|
|
20240619,090900,7031855,2375,2375,2375,2370,9
|
|
20240619,090800,7010495,2370,2370,2375,2370,389
|
|
20240619,090700,6088395,2370,2375,2375,2370,389
|
|
20240619,090600,5166185,2375,2375,2375,2375,2
|
|
20240619,090500,5161435,2370,2375,2375,2370,6
|
|
20240619,090400,5147210,2375,2375,2375,2370,421
|
|
20240619,090300,4148835,2375,2370,2375,2370,57
|
|
20240619,090200,4013665,2370,2370,2375,2365,925
|
|
20240619,090100,1826000,2365,2375,2375,2365,336
|
|
20240619,090000,1031335,2375,2360,2375,2360,437
|