603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,190000,152888280,2265,2265,2265,2265,330
|
|
20240619,185900,152888280,2265,2265,2265,2265,0
|
|
20240619,185800,152888280,2265,2265,2265,2265,0
|
|
20240619,185700,152888280,2265,2265,2265,2265,0
|
|
20240619,185600,152888280,2265,2265,2265,2265,0
|
|
20240619,185500,152888280,2265,2265,2265,2265,0
|
|
20240619,185400,152888280,2265,2265,2265,2265,0
|
|
20240619,185300,152888280,2265,2265,2265,2265,0
|
|
20240619,185200,152888280,2265,2265,2265,2265,0
|
|
20240619,185100,152888280,2265,2265,2265,2265,0
|
|
20240619,185000,152888280,2265,2265,2265,2265,0
|
|
20240619,184900,152888280,2265,2265,2265,2265,0
|
|
20240619,184800,152888280,2265,2265,2265,2265,0
|
|
20240619,184700,152888280,2265,2265,2265,2265,0
|
|
20240619,184600,152888280,2265,2265,2265,2265,0
|
|
20240619,184500,152888280,2265,2265,2265,2265,0
|
|
20240619,184400,152888280,2265,2265,2265,2265,0
|
|
20240619,184300,152888280,2265,2265,2265,2265,0
|
|
20240619,184200,152888280,2265,2265,2265,2265,0
|
|
20240619,184100,152888280,2265,2265,2265,2265,0
|
|
20240619,184000,152888280,2265,2265,2265,2265,0
|
|
20240619,183900,152888280,2265,2265,2265,2265,0
|
|
20240619,183800,152888280,2265,2265,2265,2265,0
|
|
20240619,183700,152888280,2265,2265,2265,2265,0
|
|
20240619,183600,152888280,2265,2265,2265,2265,0
|
|
20240619,183500,152888280,2265,2265,2265,2265,0
|
|
20240619,183400,152888280,2265,2265,2265,2265,0
|
|
20240619,183300,152888280,2265,2265,2265,2265,0
|
|
20240619,183200,152888280,2265,2265,2265,2265,0
|
|
20240619,183100,152888280,2265,2265,2265,2265,0
|
|
20240619,183000,152888280,2265,2265,2265,2265,330
|
|
20240619,182900,152888280,2265,2265,2265,2265,0
|
|
20240619,182800,152888280,2265,2265,2265,2265,0
|
|
20240619,182700,152888280,2265,2265,2265,2265,0
|
|
20240619,182600,152888280,2265,2265,2265,2265,0
|
|
20240619,182500,152888280,2265,2265,2265,2265,0
|
|
20240619,182400,152888280,2265,2265,2265,2265,0
|
|
20240619,182300,152888280,2265,2265,2265,2265,0
|
|
20240619,182200,152888280,2265,2265,2265,2265,0
|
|
20240619,182100,152888280,2265,2265,2265,2265,0
|
|
20240619,182000,152888280,2265,2265,2265,2265,0
|
|
20240619,181900,152888280,2265,2265,2265,2265,0
|
|
20240619,181800,152888280,2265,2265,2265,2265,0
|
|
20240619,181700,152888280,2265,2265,2265,2265,0
|
|
20240619,181600,152888280,2265,2265,2265,2265,0
|
|
20240619,181500,152888280,2265,2265,2265,2265,0
|
|
20240619,181400,152888280,2265,2265,2265,2265,0
|
|
20240619,181300,152888280,2265,2265,2265,2265,0
|
|
20240619,181200,152888280,2265,2265,2265,2265,0
|
|
20240619,181100,152888280,2265,2265,2265,2265,0
|
|
20240619,181000,152888280,2265,2265,2265,2265,0
|
|
20240619,180900,152888280,2265,2265,2265,2265,0
|
|
20240619,180800,152888280,2265,2265,2265,2265,0
|
|
20240619,180700,152888280,2265,2265,2265,2265,0
|
|
20240619,180600,152888280,2265,2265,2265,2265,0
|
|
20240619,180500,152888280,2265,2265,2265,2265,0
|
|
20240619,180400,152888280,2265,2265,2265,2265,0
|
|
20240619,180300,152888280,2265,2265,2265,2265,0
|
|
20240619,180200,152888280,2265,2265,2265,2265,0
|
|
20240619,180100,152888280,2265,2265,2265,2265,0
|
|
20240619,180000,152888280,2265,2265,2265,2265,330
|
|
20240619,175900,152888280,2265,2265,2265,2265,0
|
|
20240619,175800,152888280,2265,2265,2265,2265,0
|
|
20240619,175700,152888280,2265,2265,2265,2265,0
|
|
20240619,175600,152888280,2265,2265,2265,2265,0
|
|
20240619,175500,152888280,2265,2265,2265,2265,0
|
|
20240619,175400,152888280,2265,2265,2265,2265,0
|
|
20240619,175300,152888280,2265,2265,2265,2265,0
|
|
20240619,175200,152888280,2265,2265,2265,2265,0
|
|
20240619,175100,152888280,2265,2265,2265,2265,0
|
|
20240619,175000,152888280,2265,2265,2265,2265,0
|
|
20240619,174900,152888280,2265,2265,2265,2265,0
|
|
20240619,174800,152888280,2265,2265,2265,2265,0
|
|
20240619,174700,152888280,2265,2265,2265,2265,0
|
|
20240619,174600,152888280,2265,2265,2265,2265,0
|
|
20240619,174500,152888280,2265,2265,2265,2265,0
|
|
20240619,174400,152888280,2265,2265,2265,2265,0
|
|
20240619,174300,152888280,2265,2265,2265,2265,0
|
|
20240619,174200,152888280,2265,2265,2265,2265,0
|
|
20240619,174100,152888280,2265,2265,2265,2265,0
|
|
20240619,174000,152888280,2265,2265,2265,2265,0
|
|
20240619,173900,152888280,2265,2265,2265,2265,0
|
|
20240619,173800,152888280,2265,2265,2265,2265,0
|
|
20240619,173700,152888280,2265,2265,2265,2265,0
|
|
20240619,173600,152888280,2265,2265,2265,2265,0
|
|
20240619,173500,152888280,2265,2265,2265,2265,0
|
|
20240619,173400,152888280,2265,2265,2265,2265,0
|
|
20240619,173300,152888280,2265,2265,2265,2265,0
|
|
20240619,173200,152888280,2265,2265,2265,2265,0
|
|
20240619,173100,152888280,2265,2265,2265,2265,0
|
|
20240619,173000,152888280,2265,2265,2265,2265,330
|
|
20240619,172900,152888280,2265,2265,2265,2265,0
|
|
20240619,172800,152888280,2265,2265,2265,2265,0
|
|
20240619,172700,152888280,2265,2265,2265,2265,0
|
|
20240619,172600,152888280,2265,2265,2265,2265,0
|
|
20240619,172500,152888280,2265,2265,2265,2265,0
|
|
20240619,172400,152888280,2265,2265,2265,2265,0
|
|
20240619,172300,152888280,2265,2265,2265,2265,0
|
|
20240619,172200,152888280,2265,2265,2265,2265,0
|
|
20240619,172100,152888280,2265,2265,2265,2265,0
|
|
20240619,172000,152888280,2265,2265,2265,2265,0
|
|
20240619,171900,152888280,2265,2265,2265,2265,0
|
|
20240619,171800,152888280,2265,2265,2265,2265,0
|
|
20240619,171700,152888280,2265,2265,2265,2265,0
|
|
20240619,171600,152888280,2265,2265,2265,2265,0
|
|
20240619,171500,152888280,2265,2265,2265,2265,0
|
|
20240619,171400,152888280,2265,2265,2265,2265,0
|
|
20240619,171300,152888280,2265,2265,2265,2265,0
|
|
20240619,171200,152888280,2265,2265,2265,2265,0
|
|
20240619,171100,152888280,2265,2265,2265,2265,0
|
|
20240619,171000,152888280,2265,2265,2265,2265,0
|
|
20240619,170900,152888280,2265,2265,2265,2265,0
|
|
20240619,170800,152888280,2265,2265,2265,2265,0
|
|
20240619,170700,152888280,2265,2265,2265,2265,0
|
|
20240619,170600,152888280,2265,2265,2265,2265,0
|
|
20240619,170500,152888280,2265,2265,2265,2265,0
|
|
20240619,170400,152888280,2265,2265,2265,2265,0
|
|
20240619,170300,152888280,2265,2265,2265,2265,0
|
|
20240619,170200,152888280,2265,2265,2265,2265,0
|
|
20240619,170100,152888280,2265,2265,2265,2265,0
|
|
20240619,170000,152888280,2265,2265,2265,2265,330
|
|
20240619,165900,152888280,2265,2265,2265,2265,0
|
|
20240619,165800,152888280,2265,2265,2265,2265,0
|
|
20240619,165700,152888280,2265,2265,2265,2265,0
|
|
20240619,165600,152888280,2265,2265,2265,2265,0
|
|
20240619,165500,152888280,2265,2265,2265,2265,0
|
|
20240619,165400,152888280,2265,2265,2265,2265,0
|
|
20240619,165300,152888280,2265,2265,2265,2265,0
|
|
20240619,165200,152888280,2265,2265,2265,2265,0
|
|
20240619,165100,152888280,2265,2265,2265,2265,0
|
|
20240619,165000,152888280,2265,2265,2265,2265,0
|
|
20240619,164900,152888280,2265,2265,2265,2265,0
|
|
20240619,164800,152888280,2265,2265,2265,2265,0
|
|
20240619,164700,152888280,2265,2265,2265,2265,0
|
|
20240619,164600,152888280,2265,2265,2265,2265,0
|
|
20240619,164500,152888280,2265,2265,2265,2265,0
|
|
20240619,164400,152888280,2265,2265,2265,2265,0
|
|
20240619,164300,152888280,2265,2265,2265,2265,0
|
|
20240619,164200,152888280,2265,2265,2265,2265,0
|
|
20240619,164100,152888280,2265,2265,2265,2265,0
|
|
20240619,164000,152888280,2265,2265,2265,2265,0
|
|
20240619,163900,152888280,2265,2265,2265,2265,0
|
|
20240619,163800,152888280,2265,2265,2265,2265,0
|
|
20240619,163700,152888280,2265,2265,2265,2265,0
|
|
20240619,163600,152888280,2265,2265,2265,2265,0
|
|
20240619,163500,152888280,2265,2265,2265,2265,0
|
|
20240619,163400,152888280,2265,2265,2265,2265,0
|
|
20240619,163300,152888280,2265,2265,2265,2265,0
|
|
20240619,163200,152888280,2265,2265,2265,2265,0
|
|
20240619,163100,152888280,2265,2265,2265,2265,0
|
|
20240619,163000,152888280,2265,2265,2265,2265,330
|
|
20240619,162900,152888280,2265,2265,2265,2265,0
|
|
20240619,162800,152888280,2265,2265,2265,2265,0
|
|
20240619,162700,152888280,2265,2265,2265,2265,0
|
|
20240619,162600,152888280,2265,2265,2265,2265,0
|
|
20240619,162500,152888280,2265,2265,2265,2265,0
|
|
20240619,162400,152888280,2265,2265,2265,2265,0
|
|
20240619,162300,152888280,2265,2265,2265,2265,0
|
|
20240619,162200,152888280,2265,2265,2265,2265,0
|
|
20240619,162100,152888280,2265,2265,2265,2265,0
|
|
20240619,162000,152888280,2265,2265,2265,2265,0
|
|
20240619,161900,152888280,2265,2265,2265,2265,0
|
|
20240619,161800,152888280,2265,2265,2265,2265,0
|
|
20240619,161700,152888280,2265,2265,2265,2265,0
|
|
20240619,161600,152888280,2265,2265,2265,2265,0
|
|
20240619,161500,152888280,2265,2265,2265,2265,0
|
|
20240619,161400,152888280,2265,2265,2265,2265,0
|
|
20240619,161300,152888280,2265,2265,2265,2265,0
|
|
20240619,161200,152888280,2265,2265,2265,2265,0
|
|
20240619,161100,152888280,2265,2265,2265,2265,0
|
|
20240619,161000,152888280,2265,2265,2265,2265,0
|
|
20240619,160900,152888280,2265,2265,2265,2265,0
|
|
20240619,160800,152888280,2265,2265,2265,2265,0
|
|
20240619,160700,152888280,2265,2265,2265,2265,0
|
|
20240619,160600,152888280,2265,2265,2265,2265,0
|
|
20240619,160500,152888280,2265,2265,2265,2265,0
|
|
20240619,160400,152888280,2265,2265,2265,2265,0
|
|
20240619,160300,152888280,2265,2265,2265,2265,0
|
|
20240619,160200,152888280,2265,2265,2265,2265,0
|
|
20240619,160100,152888280,2265,2265,2265,2265,0
|
|
20240619,160000,152888280,2265,2265,2265,2265,330
|
|
20240619,155900,152888280,2265,2265,2265,2265,0
|
|
20240619,155800,152888280,2265,2265,2265,2265,0
|
|
20240619,155700,152888280,2265,2265,2265,2265,0
|
|
20240619,155600,152888280,2265,2265,2265,2265,0
|
|
20240619,155500,152888280,2265,2265,2265,2265,0
|
|
20240619,155400,152888280,2265,2265,2265,2265,0
|
|
20240619,155300,152888280,2265,2265,2265,2265,0
|
|
20240619,155200,152888280,2265,2265,2265,2265,0
|
|
20240619,155100,152888280,2265,2265,2265,2265,0
|
|
20240619,155000,152888280,2265,2265,2265,2265,0
|
|
20240619,154900,152888280,2265,2265,2265,2265,0
|
|
20240619,154800,152888280,2265,2265,2265,2265,0
|
|
20240619,154700,152888280,2265,2265,2265,2265,0
|
|
20240619,154600,152888280,2265,2265,2265,2265,0
|
|
20240619,154500,152888280,2265,2265,2265,2265,0
|
|
20240619,154400,152888280,2265,2265,2265,2265,0
|
|
20240619,154300,152888280,2265,2265,2265,2265,0
|
|
20240619,154200,152888280,2265,2265,2265,2265,0
|
|
20240619,154100,152888280,2265,2265,2265,2265,0
|
|
20240619,154000,152888280,2265,2265,2265,2265,0
|
|
20240619,153900,152888280,2265,2265,2265,2265,0
|
|
20240619,153800,152888280,2265,2265,2265,2265,0
|
|
20240619,153700,152888280,2265,2265,2265,2265,0
|
|
20240619,153600,152888280,2265,2265,2265,2265,0
|
|
20240619,153500,152888280,2265,2265,2265,2265,0
|
|
20240619,153400,152888280,2265,2265,2265,2265,0
|
|
20240619,153300,152888280,2265,2265,2265,2265,0
|
|
20240619,153200,152888280,2265,2265,2265,2265,0
|
|
20240619,153100,152888280,2265,2265,2265,2265,0
|
|
20240619,153000,152888280,2265,2265,2265,2265,660
|
|
20240619,152900,152140830,2265,2265,2265,2265,0
|
|
20240619,152800,152140830,2265,2265,2265,2265,0
|
|
20240619,152700,152140830,2265,2265,2265,2265,0
|
|
20240619,152600,152140830,2265,2265,2265,2265,0
|
|
20240619,152500,152140830,2265,2265,2265,2265,0
|
|
20240619,152400,152140830,2265,2265,2265,2265,0
|
|
20240619,152300,152140830,2265,2265,2265,2265,0
|
|
20240619,152200,152140830,2265,2265,2265,2265,0
|
|
20240619,152100,152140830,2265,2265,2265,2265,0
|
|
20240619,152000,152140830,2265,2265,2265,2265,0
|
|
20240619,151900,152140830,2265,2270,2270,2265,56
|
|
20240619,151800,152013965,2275,2270,2275,2265,49
|
|
20240619,151700,151902965,2265,2265,2265,2265,0
|
|
20240619,151600,151902965,2265,2265,2265,2265,0
|
|
20240619,151500,151902965,2265,2270,2270,2265,458
|
|
20240619,151400,150865550,2265,2265,2265,2265,0
|
|
20240619,151300,150865550,2265,2265,2265,2265,0
|
|
20240619,151200,150865550,2265,2265,2265,2265,0
|
|
20240619,151100,150865550,2265,2265,2265,2265,61
|
|
20240619,151000,150727385,2265,2265,2265,2265,30
|
|
20240619,150900,150659435,2265,2265,2265,2265,0
|
|
20240619,150800,150659435,2265,2265,2265,2265,0
|
|
20240619,150700,150659435,2265,2265,2265,2265,98
|
|
20240619,150600,150437465,2275,2275,2275,2275,0
|
|
20240619,150500,150437465,2275,2275,2275,2275,2
|
|
20240619,150400,150432915,2275,2275,2275,2275,0
|
|
20240619,150300,150432915,2275,2275,2275,2275,19
|
|
20240619,150200,150389690,2275,2275,2275,2275,1205
|
|
20240619,150100,147648315,2290,2290,2290,2290,0
|
|
20240619,150000,147648315,2290,2270,2290,2270,1348
|
|
20240619,145900,144571535,2270,2270,2270,2270,0
|
|
20240619,145800,144571535,2270,2270,2270,2270,0
|
|
20240619,145700,144571535,2270,2270,2270,2270,0
|
|
20240619,145600,144571535,2270,2270,2270,2270,19
|
|
20240619,145500,144528405,2270,2270,2270,2270,0
|
|
20240619,145400,144528405,2270,2270,2270,2270,0
|
|
20240619,145300,144528405,2270,2275,2275,2270,1979
|
|
20240619,145200,140031075,2270,2270,2270,2270,0
|
|
20240619,145100,140031075,2270,2270,2270,2270,0
|
|
20240619,145000,140031075,2270,2270,2270,2270,0
|
|
20240619,144900,140031075,2270,2270,2270,2270,10
|
|
20240619,144800,140008375,2290,2290,2290,2290,52
|
|
20240619,144700,139889295,2280,2280,2280,2280,2
|
|
20240619,144600,139884735,2280,2280,2280,2280,0
|
|
20240619,144500,139884735,2280,2280,2280,2280,0
|
|
20240619,144400,139884735,2280,2280,2280,2280,0
|
|
20240619,144300,139884735,2280,2280,2280,2280,34
|
|
20240619,144200,139807215,2270,2270,2270,2270,0
|
|
20240619,144100,139807215,2270,2270,2270,2270,0
|
|
20240619,144000,139807215,2270,2270,2270,2270,0
|
|
20240619,143900,139807215,2270,2270,2270,2270,200
|
|
20240619,143800,139353215,2270,2270,2270,2270,132
|
|
20240619,143700,139053575,2280,2280,2280,2280,0
|
|
20240619,143600,139053575,2280,2280,2280,2280,1
|
|
20240619,143500,139051295,2270,2270,2270,2270,0
|
|
20240619,143400,139051295,2270,2270,2270,2270,0
|
|
20240619,143300,139051295,2270,2270,2270,2270,1
|
|
20240619,143200,139049025,2270,2265,2270,2255,2022
|
|
20240619,143100,134478225,2280,2280,2280,2280,1604
|
|
20240619,143000,130821105,2280,2280,2280,2280,1164
|
|
20240619,142900,128167185,2285,2285,2285,2285,0
|
|
20240619,142800,128167185,2285,2285,2285,2285,0
|
|
20240619,142700,128167185,2285,2285,2285,2285,0
|
|
20240619,142600,128167185,2285,2285,2285,2285,0
|
|
20240619,142500,128167185,2285,2285,2285,2285,75
|
|
20240619,142400,127995810,2285,2280,2285,2280,55
|
|
20240619,142300,127870360,2285,2280,2285,2280,14
|
|
20240619,142200,127838390,2280,2280,2280,2280,0
|
|
20240619,142100,127838390,2280,2280,2280,2280,0
|
|
20240619,142000,127838390,2280,2285,2285,2280,21
|
|
20240619,141900,127790410,2280,2280,2280,2280,5142
|
|
20240619,141800,116066650,2280,2280,2280,2280,106
|
|
20240619,141700,115824970,2275,2275,2275,2275,446
|
|
20240619,141600,114810320,2265,2265,2265,2265,0
|
|
20240619,141500,114810320,2265,2265,2265,2265,0
|
|
20240619,141400,114810320,2265,2265,2265,2265,0
|
|
20240619,141300,114810320,2265,2265,2265,2265,0
|
|
20240619,141200,114810320,2265,2265,2265,2265,0
|
|
20240619,141100,114810320,2265,2265,2265,2265,0
|
|
20240619,141000,114810320,2265,2265,2265,2265,17
|
|
20240619,140900,114771815,2260,2260,2260,2260,1028
|
|
20240619,140800,112448535,2265,2265,2265,2265,510
|
|
20240619,140700,111293385,2265,2265,2265,2265,0
|
|
20240619,140600,111293385,2265,2270,2270,2265,661
|
|
20240619,140500,109796210,2270,2270,2270,2270,0
|
|
20240619,140400,109796210,2270,2270,2270,2270,0
|
|
20240619,140300,109796210,2270,2270,2270,2270,0
|
|
20240619,140200,109796210,2270,2270,2270,2270,448
|
|
20240619,140100,108779250,2275,2275,2275,2275,0
|
|
20240619,140000,108779250,2275,2275,2275,2275,0
|
|
20240619,135900,108779250,2275,2275,2275,2275,0
|
|
20240619,135800,108779250,2275,2275,2275,2275,0
|
|
20240619,135700,108779250,2275,2275,2275,2275,1
|
|
20240619,135600,108776975,2270,2270,2270,2270,0
|
|
20240619,135500,108776975,2270,2270,2270,2270,220
|
|
20240619,135400,108277575,2270,2270,2270,2270,0
|
|
20240619,135300,108277575,2270,2270,2270,2270,0
|
|
20240619,135200,108277575,2270,2270,2270,2270,0
|
|
20240619,135100,108277575,2270,2270,2270,2270,0
|
|
20240619,135000,108277575,2270,2270,2270,2270,0
|
|
20240619,134900,108277575,2270,2270,2270,2270,2
|
|
20240619,134800,108273035,2270,2270,2270,2270,2
|
|
20240619,134700,108268495,2270,2270,2270,2270,0
|
|
20240619,134600,108268495,2270,2270,2270,2270,0
|
|
20240619,134500,108268495,2270,2270,2270,2270,600
|
|
20240619,134400,106906495,2270,2270,2270,2270,0
|
|
20240619,134300,106906495,2270,2270,2270,2270,0
|
|
20240619,134200,106906495,2270,2270,2270,2270,0
|
|
20240619,134100,106906495,2270,2270,2270,2270,0
|
|
20240619,134000,106906495,2270,2270,2270,2270,0
|
|
20240619,133900,106906495,2270,2270,2270,2270,18
|
|
20240619,133800,106865635,2265,2265,2265,2265,0
|
|
20240619,133700,106865635,2265,2265,2265,2265,0
|
|
20240619,133600,106865635,2265,2265,2265,2265,0
|
|
20240619,133500,106865635,2265,2265,2265,2265,0
|
|
20240619,133400,106865635,2265,2265,2265,2265,0
|
|
20240619,133300,106865635,2265,2265,2265,2265,0
|
|
20240619,133200,106865635,2265,2270,2270,2265,892
|
|
20240619,133100,104843165,2265,2265,2265,2265,0
|
|
20240619,133000,104843165,2265,2265,2265,2265,0
|
|
20240619,132900,104843165,2265,2265,2265,2265,0
|
|
20240619,132800,104843165,2265,2265,2265,2265,0
|
|
20240619,132700,104843165,2265,2265,2265,2265,0
|
|
20240619,132600,104843165,2265,2265,2265,2265,0
|
|
20240619,132500,104843165,2265,2265,2265,2265,0
|
|
20240619,132400,104843165,2265,2265,2265,2265,346
|
|
20240619,132300,104059475,2265,2270,2270,2260,1052
|
|
20240619,132200,101672450,2270,2270,2270,2270,0
|
|
20240619,132100,101672450,2270,2270,2270,2270,0
|
|
20240619,132000,101672450,2270,2270,2270,2270,0
|
|
20240619,131900,101672450,2270,2270,2270,2270,0
|
|
20240619,131800,101672450,2270,2270,2270,2270,4
|
|
20240619,131700,101663370,2265,2265,2265,2265,0
|
|
20240619,131600,101663370,2265,2265,2265,2265,0
|
|
20240619,131500,101663370,2265,2275,2275,2265,2600
|
|
20240619,131400,95766570,2280,2280,2280,2280,0
|
|
20240619,131300,95766570,2280,2280,2280,2280,0
|
|
20240619,131200,95766570,2280,2280,2280,2280,0
|
|
20240619,131100,95766570,2280,2280,2280,2280,0
|
|
20240619,131000,95766570,2280,2280,2280,2280,0
|
|
20240619,130900,95766570,2280,2280,2280,2280,289
|
|
20240619,130800,95107650,2285,2285,2285,2285,0
|
|
20240619,130700,95107650,2285,2285,2285,2285,0
|
|
20240619,130600,95107650,2285,2285,2285,2285,0
|
|
20240619,130500,95107650,2285,2285,2285,2285,0
|
|
20240619,130400,95107650,2285,2285,2285,2285,0
|
|
20240619,130300,95107650,2285,2285,2285,2285,0
|
|
20240619,130200,95107650,2285,2285,2285,2285,0
|
|
20240619,130100,95107650,2285,2285,2285,2285,0
|
|
20240619,130000,95107650,2285,2285,2285,2285,28
|
|
20240619,125900,95043670,2285,2285,2285,2285,55
|
|
20240619,125800,94917995,2285,2285,2285,2285,0
|
|
20240619,125700,94917995,2285,2285,2285,2285,3
|
|
20240619,125600,94911140,2285,2285,2285,2285,2
|
|
20240619,125500,94906570,2285,2285,2285,2285,66
|
|
20240619,125400,94755760,2285,2285,2285,2285,100
|
|
20240619,125300,94527260,2285,2285,2285,2285,3
|
|
20240619,125200,94520405,2285,2285,2285,2285,0
|
|
20240619,125100,94520405,2285,2285,2285,2285,47
|
|
20240619,125000,94413010,2285,2285,2285,2285,0
|
|
20240619,124900,94413010,2285,2285,2285,2285,0
|
|
20240619,124800,94413010,2285,2285,2285,2285,0
|
|
20240619,124700,94413010,2285,2280,2285,2280,83
|
|
20240619,124600,94223460,2280,2280,2280,2280,36
|
|
20240619,124500,94141380,2280,2280,2280,2280,0
|
|
20240619,124400,94141380,2280,2280,2280,2280,0
|
|
20240619,124300,94141380,2280,2280,2280,2280,191
|
|
20240619,124200,93705900,2280,2280,2280,2280,0
|
|
20240619,124100,93705900,2280,2280,2280,2280,70
|
|
20240619,124000,93546300,2280,2280,2280,2280,0
|
|
20240619,123900,93546300,2280,2280,2280,2280,18
|
|
20240619,123800,93505260,2275,2275,2275,2275,0
|
|
20240619,123700,93505260,2275,2275,2275,2275,0
|
|
20240619,123600,93505260,2275,2275,2275,2275,12
|
|
20240619,123500,93477960,2275,2275,2275,2275,606
|
|
20240619,123400,92099310,2280,2280,2280,2280,0
|
|
20240619,123300,92099310,2280,2280,2280,2280,71
|
|
20240619,123200,91937430,2275,2275,2275,2275,0
|
|
20240619,123100,91937430,2275,2275,2275,2275,10
|
|
20240619,123000,91914680,2275,2275,2275,2275,10
|
|
20240619,122900,91891930,2275,2275,2275,2275,0
|
|
20240619,122800,91891930,2275,2275,2275,2275,2
|
|
20240619,122700,91887380,2280,2275,2280,2275,1077
|
|
20240619,122600,89437170,2280,2280,2280,2280,0
|
|
20240619,122500,89437170,2280,2280,2280,2280,230
|
|
20240619,122400,88912770,2275,2275,2275,2275,0
|
|
20240619,122300,88912770,2275,2275,2275,2275,258
|
|
20240619,122200,88325820,2275,2275,2275,2275,0
|
|
20240619,122100,88325820,2275,2275,2275,2275,0
|
|
20240619,122000,88325820,2275,2280,2280,2275,900
|
|
20240619,121900,86277055,2285,2285,2285,2285,54
|
|
20240619,121800,86153665,2285,2285,2285,2285,2
|
|
20240619,121700,86149095,2285,2285,2285,2285,0
|
|
20240619,121600,86149095,2285,2285,2285,2285,10
|
|
20240619,121500,86126245,2285,2285,2285,2285,65
|
|
20240619,121400,85977720,2280,2280,2280,2280,0
|
|
20240619,121300,85977720,2280,2280,2280,2280,240
|
|
20240619,121200,85430520,2280,2280,2280,2280,0
|
|
20240619,121100,85430520,2280,2285,2285,2280,106
|
|
20240619,121000,85188615,2280,2280,2280,2280,0
|
|
20240619,120900,85188615,2280,2280,2280,2280,0
|
|
20240619,120800,85188615,2280,2280,2280,2280,13
|
|
20240619,120700,85158975,2285,2285,2285,2285,59
|
|
20240619,120600,85024160,2285,2285,2285,2285,0
|
|
20240619,120500,85024160,2285,2285,2285,2285,0
|
|
20240619,120400,85024160,2285,2285,2285,2285,0
|
|
20240619,120300,85024160,2285,2285,2285,2285,51
|
|
20240619,120200,84907625,2285,2285,2285,2285,1000
|
|
20240619,120100,82622625,2285,2285,2285,2285,0
|
|
20240619,120000,82622625,2285,2285,2285,2285,0
|
|
20240619,115900,82622625,2285,2285,2285,2285,1001
|
|
20240619,115800,80335340,2285,2285,2285,2285,61
|
|
20240619,115700,80195955,2285,2285,2285,2285,0
|
|
20240619,115600,80195955,2285,2285,2285,2285,0
|
|
20240619,115500,80195955,2285,2285,2285,2285,0
|
|
20240619,115400,80195955,2285,2285,2285,2285,48
|
|
20240619,115300,80086275,2285,2285,2285,2285,0
|
|
20240619,115200,80086275,2285,2285,2285,2285,0
|
|
20240619,115100,80086275,2285,2285,2285,2285,12
|
|
20240619,115000,80058855,2285,2285,2285,2285,57
|
|
20240619,114900,79928610,2285,2285,2285,2285,3
|
|
20240619,114800,79921755,2285,2285,2285,2285,0
|
|
20240619,114700,79921755,2285,2285,2285,2285,0
|
|
20240619,114600,79921755,2285,2285,2285,2285,0
|
|
20240619,114500,79921755,2285,2285,2285,2285,0
|
|
20240619,114400,79921755,2285,2285,2285,2285,0
|
|
20240619,114300,79921755,2285,2285,2285,2285,50
|
|
20240619,114200,79807505,2280,2280,2280,2280,368
|
|
20240619,114100,78968465,2280,2280,2280,2280,0
|
|
20240619,114000,78968465,2280,2280,2280,2280,0
|
|
20240619,113900,78968465,2280,2285,2285,2280,141
|
|
20240619,113800,78646980,2285,2285,2285,2285,45
|
|
20240619,113700,78544155,2280,2280,2280,2280,1
|
|
20240619,113600,78541875,2285,2285,2285,2285,0
|
|
20240619,113500,78541875,2285,2285,2285,2285,0
|
|
20240619,113400,78541875,2285,2285,2285,2285,59
|
|
20240619,113300,78407060,2285,2285,2285,2285,0
|
|
20240619,113200,78407060,2285,2285,2285,2285,0
|
|
20240619,113100,78407060,2285,2285,2285,2285,0
|
|
20240619,113000,78407060,2285,2285,2285,2285,50
|
|
20240619,112900,78292810,2285,2285,2285,2285,100
|
|
20240619,112800,78064310,2285,2285,2285,2285,0
|
|
20240619,112700,78064310,2285,2285,2285,2285,0
|
|
20240619,112600,78064310,2285,2285,2285,2285,562
|
|
20240619,112500,76780140,2280,2280,2280,2280,4
|
|
20240619,112400,76771020,2285,2285,2285,2285,2
|
|
20240619,112300,76766450,2280,2280,2280,2280,0
|
|
20240619,112200,76766450,2280,2285,2285,2280,76
|
|
20240619,112100,76592930,2285,2285,2285,2285,0
|
|
20240619,112000,76592930,2285,2285,2285,2285,20
|
|
20240619,111900,76547230,2285,2285,2285,2285,0
|
|
20240619,111800,76547230,2285,2285,2285,2285,70
|
|
20240619,111700,76387280,2285,2285,2285,2285,0
|
|
20240619,111600,76387280,2285,2285,2285,2285,0
|
|
20240619,111500,76387280,2285,2285,2285,2285,0
|
|
20240619,111400,76387280,2285,2285,2285,2285,40
|
|
20240619,111300,76295880,2285,2285,2285,2285,3
|
|
20240619,111200,76289025,2285,2285,2285,2285,0
|
|
20240619,111100,76289025,2285,2285,2285,2285,0
|
|
20240619,111000,76289025,2285,2285,2285,2285,63
|
|
20240619,110900,76145070,2285,2285,2285,2285,0
|
|
20240619,110800,76145070,2285,2285,2285,2285,0
|
|
20240619,110700,76145070,2285,2285,2285,2285,0
|
|
20240619,110600,76145070,2285,2285,2285,2285,46
|
|
20240619,110500,76039960,2285,2285,2285,2285,0
|
|
20240619,110400,76039960,2285,2285,2285,2285,65
|
|
20240619,110300,75891435,2280,2280,2280,2280,0
|
|
20240619,110200,75891435,2280,2280,2280,2280,0
|
|
20240619,110100,75891435,2280,2280,2280,2280,0
|
|
20240619,110000,75891435,2280,2280,2280,2280,0
|
|
20240619,105900,75891435,2280,2280,2280,2280,0
|
|
20240619,105800,75891435,2280,2290,2290,2280,106
|
|
20240619,105700,75649440,2295,2295,2295,2295,45
|
|
20240619,105600,75546165,2290,2290,2290,2290,0
|
|
20240619,105500,75546165,2290,2290,2290,2290,0
|
|
20240619,105400,75546165,2290,2290,2290,2290,0
|
|
20240619,105300,75546165,2290,2290,2290,2290,66
|
|
20240619,105200,75395025,2280,2280,2280,2280,0
|
|
20240619,105100,75395025,2280,2280,2280,2280,0
|
|
20240619,105000,75395025,2280,2280,2280,2280,0
|
|
20240619,104900,75395025,2280,2280,2280,2280,0
|
|
20240619,104800,75395025,2280,2280,2280,2280,0
|
|
20240619,104700,75395025,2280,2280,2280,2280,0
|
|
20240619,104600,75395025,2280,2280,2280,2280,7
|
|
20240619,104500,75379065,2280,2280,2280,2280,0
|
|
20240619,104400,75379065,2280,2280,2280,2280,0
|
|
20240619,104300,75379065,2280,2280,2280,2280,104
|
|
20240619,104200,75141945,2280,2280,2280,2280,1
|
|
20240619,104100,75139665,2275,2275,2275,2275,0
|
|
20240619,104000,75139665,2275,2275,2275,2275,0
|
|
20240619,103900,75139665,2275,2275,2275,2275,0
|
|
20240619,103800,75139665,2275,2285,2285,2275,200
|
|
20240619,103700,74683780,2290,2290,2290,2290,0
|
|
20240619,103600,74683780,2290,2290,2290,2290,0
|
|
20240619,103500,74683780,2290,2290,2290,2290,0
|
|
20240619,103400,74683780,2290,2290,2290,2290,0
|
|
20240619,103300,74683780,2290,2290,2290,2290,500
|
|
20240619,103200,73538780,2280,2280,2280,2280,0
|
|
20240619,103100,73538780,2280,2280,2280,2280,0
|
|
20240619,103000,73538780,2280,2280,2280,2280,34
|
|
20240619,102900,73461260,2280,2280,2280,2280,466
|
|
20240619,102800,72398780,2280,2290,2290,2280,1178
|
|
20240619,102700,69712530,2295,2295,2295,2295,0
|
|
20240619,102600,69712530,2295,2305,2305,2295,1399
|
|
20240619,102500,66499770,2300,2300,2300,2300,0
|
|
20240619,102400,66499770,2300,2300,2300,2300,189
|
|
20240619,102300,66065070,2310,2305,2310,2305,1521
|
|
20240619,102200,62558100,2305,2305,2305,2305,0
|
|
20240619,102100,62558100,2305,2305,2305,2305,68
|
|
20240619,102000,62401360,2305,2305,2305,2305,0
|
|
20240619,101900,62401360,2305,2305,2305,2305,0
|
|
20240619,101800,62401360,2305,2305,2305,2305,0
|
|
20240619,101700,62401360,2305,2305,2305,2305,42
|
|
20240619,101600,62304550,2305,2305,2305,2305,0
|
|
20240619,101500,62304550,2305,2305,2305,2305,0
|
|
20240619,101400,62304550,2305,2305,2305,2305,7
|
|
20240619,101300,62288415,2305,2305,2305,2305,63
|
|
20240619,101200,62143200,2300,2300,2300,2300,1
|
|
20240619,101100,62140900,2305,2305,2305,2305,0
|
|
20240619,101000,62140900,2305,2305,2305,2305,100
|
|
20240619,100900,61910400,2305,2305,2305,2305,40
|
|
20240619,100800,61818200,2305,2305,2305,2305,0
|
|
20240619,100700,61818200,2305,2305,2305,2305,0
|
|
20240619,100600,61818200,2305,2305,2305,2305,21
|
|
20240619,100500,61769795,2305,2305,2305,2300,121
|
|
20240619,100400,61491055,2305,2305,2305,2305,1
|
|
20240619,100300,61488750,2305,2305,2305,2305,0
|
|
20240619,100200,61488750,2305,2305,2305,2305,432
|
|
20240619,100100,60492990,2300,2295,2300,2295,1756
|
|
20240619,100000,56454825,2295,2295,2295,2295,0
|
|
20240619,095900,56454825,2295,2295,2295,2295,730
|
|
20240619,095800,54779475,2295,2295,2295,2295,0
|
|
20240619,095700,54779475,2295,2295,2295,2295,0
|
|
20240619,095600,54779475,2295,2290,2295,2290,1343
|
|
20240619,095500,51703720,2290,2290,2290,2290,838
|
|
20240619,095400,49784700,2290,2290,2290,2290,12
|
|
20240619,095300,49757220,2285,2285,2285,2285,374
|
|
20240619,095200,48902630,2285,2285,2285,2285,53
|
|
20240619,095100,48781525,2285,2285,2285,2285,0
|
|
20240619,095000,48781525,2285,2285,2285,2285,0
|
|
20240619,094900,48781525,2285,2285,2285,2285,0
|
|
20240619,094800,48781525,2285,2285,2285,2285,67
|
|
20240619,094700,48628430,2285,2285,2285,2285,0
|
|
20240619,094600,48628430,2285,2285,2285,2285,0
|
|
20240619,094500,48628430,2285,2285,2285,2285,12
|
|
20240619,094400,48601010,2285,2280,2285,2280,1668
|
|
20240619,094300,44797405,2270,2285,2285,2270,5328
|
|
20240619,094200,32674370,2300,2295,2300,2285,536
|
|
20240619,094100,31442710,2295,2295,2295,2295,3
|
|
20240619,094000,31435825,2280,2280,2280,2280,4
|
|
20240619,093900,31426705,2280,2280,2280,2280,0
|
|
20240619,093800,31426705,2280,2280,2280,2280,0
|
|
20240619,093700,31426705,2280,2280,2280,2280,530
|
|
20240619,093600,30218305,2280,2280,2280,2280,156
|
|
20240619,093500,29862625,2280,2280,2280,2280,45
|
|
20240619,093400,29760025,2275,2275,2275,2275,0
|
|
20240619,093300,29760025,2275,2275,2275,2275,266
|
|
20240619,093200,29154875,2280,2280,2280,2280,70
|
|
20240619,093100,28995275,2280,2280,2280,2280,0
|
|
20240619,093000,28995275,2280,2280,2280,2280,766
|
|
20240619,092900,27248795,2285,2285,2285,2285,229
|
|
20240619,092800,26725530,2280,2280,2280,2280,244
|
|
20240619,092700,26169210,2275,2275,2275,2275,0
|
|
20240619,092600,26169210,2275,2275,2275,2275,1187
|
|
20240619,092500,23468785,2275,2275,2275,2275,130
|
|
20240619,092400,23173035,2280,2280,2280,2280,70
|
|
20240619,092300,23013435,2285,2285,2285,2285,0
|
|
20240619,092200,23013435,2285,2285,2285,2285,0
|
|
20240619,092100,23013435,2285,2285,2285,2285,290
|
|
20240619,092000,22350785,2285,2290,2290,2285,49
|
|
20240619,091900,22238625,2290,2290,2290,2290,0
|
|
20240619,091800,22238625,2290,2290,2290,2290,300
|
|
20240619,091700,21551625,2295,2295,2295,2295,0
|
|
20240619,091600,21551625,2295,2295,2295,2295,1000
|
|
20240619,091500,19256625,2295,2295,2295,2295,1321
|
|
20240619,091400,16224930,2295,2295,2295,2295,3
|
|
20240619,091300,16218045,2295,2290,2295,2290,1200
|
|
20240619,091200,13464705,2290,2285,2290,2285,47
|
|
20240619,091100,13357090,2285,2285,2285,2285,196
|
|
20240619,091000,12909230,2285,2280,2285,2270,1075
|
|
20240619,090900,10455655,2285,2285,2285,2285,66
|
|
20240619,090800,10304845,2300,2295,2300,2295,400
|
|
20240619,090700,9384920,2265,2265,2265,2265,0
|
|
20240619,090600,9384920,2265,2265,2265,2265,0
|
|
20240619,090500,9384920,2265,2265,2265,2265,0
|
|
20240619,090400,9384920,2265,2290,2295,2265,683
|
|
20240619,090300,7825555,2290,2265,2290,2265,2
|
|
20240619,090200,7821000,2250,2250,2250,2250,0
|
|
20240619,090100,7821000,2250,2250,2250,2250,222
|
|
20240619,090000,7321500,2250,2250,2250,2250,3254
|