641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,193800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,193700,1100075985,4525,4525,4525,4525,0
|
|
20240621,193600,1100075985,4525,4525,4525,4525,0
|
|
20240621,193500,1100075985,4525,4525,4525,4525,0
|
|
20240621,193400,1100075985,4525,4525,4525,4525,0
|
|
20240621,193300,1100075985,4525,4525,4525,4525,0
|
|
20240621,193200,1100075985,4525,4525,4525,4525,0
|
|
20240621,193100,1100075985,4525,4525,4525,4525,0
|
|
20240621,193000,1100075985,4525,4525,4525,4525,0
|
|
20240621,192900,1100075985,4525,4525,4525,4525,0
|
|
20240621,192800,1100075985,4525,4525,4525,4525,0
|
|
20240621,192700,1100075985,4525,4525,4525,4525,0
|
|
20240621,192600,1100075985,4525,4525,4525,4525,0
|
|
20240621,192500,1100075985,4525,4525,4525,4525,0
|
|
20240621,192400,1100075985,4525,4525,4525,4525,0
|
|
20240621,192300,1100075985,4525,4525,4525,4525,0
|
|
20240621,192200,1100075985,4525,4525,4525,4525,0
|
|
20240621,192100,1100075985,4525,4525,4525,4525,0
|
|
20240621,192000,1100075985,4525,4525,4525,4525,0
|
|
20240621,191900,1100075985,4525,4525,4525,4525,0
|
|
20240621,191800,1100075985,4525,4525,4525,4525,0
|
|
20240621,191700,1100075985,4525,4525,4525,4525,0
|
|
20240621,191600,1100075985,4525,4525,4525,4525,0
|
|
20240621,191500,1100075985,4525,4525,4525,4525,0
|
|
20240621,191400,1100075985,4525,4525,4525,4525,0
|
|
20240621,191300,1100075985,4525,4525,4525,4525,0
|
|
20240621,191200,1100075985,4525,4525,4525,4525,0
|
|
20240621,191100,1100075985,4525,4525,4525,4525,0
|
|
20240621,191000,1100075985,4525,4525,4525,4525,0
|
|
20240621,190900,1100075985,4525,4525,4525,4525,0
|
|
20240621,190800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,190700,1100075985,4525,4525,4525,4525,0
|
|
20240621,190600,1100075985,4525,4525,4525,4525,0
|
|
20240621,190500,1100075985,4525,4525,4525,4525,0
|
|
20240621,190400,1100075985,4525,4525,4525,4525,0
|
|
20240621,190300,1100075985,4525,4525,4525,4525,0
|
|
20240621,190200,1100075985,4525,4525,4525,4525,0
|
|
20240621,190100,1100075985,4525,4525,4525,4525,0
|
|
20240621,190000,1100075985,4525,4525,4525,4525,0
|
|
20240621,185900,1100075985,4525,4525,4525,4525,0
|
|
20240621,185800,1100075985,4525,4525,4525,4525,0
|
|
20240621,185700,1100075985,4525,4525,4525,4525,0
|
|
20240621,185600,1100075985,4525,4525,4525,4525,0
|
|
20240621,185500,1100075985,4525,4525,4525,4525,0
|
|
20240621,185400,1100075985,4525,4525,4525,4525,0
|
|
20240621,185300,1100075985,4525,4525,4525,4525,0
|
|
20240621,185200,1100075985,4525,4525,4525,4525,0
|
|
20240621,185100,1100075985,4525,4525,4525,4525,0
|
|
20240621,185000,1100075985,4525,4525,4525,4525,0
|
|
20240621,184900,1100075985,4525,4525,4525,4525,0
|
|
20240621,184800,1100075985,4525,4525,4525,4525,0
|
|
20240621,184700,1100075985,4525,4525,4525,4525,0
|
|
20240621,184600,1100075985,4525,4525,4525,4525,0
|
|
20240621,184500,1100075985,4525,4525,4525,4525,0
|
|
20240621,184400,1100075985,4525,4525,4525,4525,0
|
|
20240621,184300,1100075985,4525,4525,4525,4525,0
|
|
20240621,184200,1100075985,4525,4525,4525,4525,0
|
|
20240621,184100,1100075985,4525,4525,4525,4525,0
|
|
20240621,184000,1100075985,4525,4525,4525,4525,0
|
|
20240621,183900,1100075985,4525,4525,4525,4525,0
|
|
20240621,183800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,183700,1100075985,4525,4525,4525,4525,0
|
|
20240621,183600,1100075985,4525,4525,4525,4525,0
|
|
20240621,183500,1100075985,4525,4525,4525,4525,0
|
|
20240621,183400,1100075985,4525,4525,4525,4525,0
|
|
20240621,183300,1100075985,4525,4525,4525,4525,0
|
|
20240621,183200,1100075985,4525,4525,4525,4525,0
|
|
20240621,183100,1100075985,4525,4525,4525,4525,0
|
|
20240621,183000,1100075985,4525,4525,4525,4525,0
|
|
20240621,182900,1100075985,4525,4525,4525,4525,0
|
|
20240621,182800,1100075985,4525,4525,4525,4525,0
|
|
20240621,182700,1100075985,4525,4525,4525,4525,0
|
|
20240621,182600,1100075985,4525,4525,4525,4525,0
|
|
20240621,182500,1100075985,4525,4525,4525,4525,0
|
|
20240621,182400,1100075985,4525,4525,4525,4525,0
|
|
20240621,182300,1100075985,4525,4525,4525,4525,0
|
|
20240621,182200,1100075985,4525,4525,4525,4525,0
|
|
20240621,182100,1100075985,4525,4525,4525,4525,0
|
|
20240621,182000,1100075985,4525,4525,4525,4525,0
|
|
20240621,181900,1100075985,4525,4525,4525,4525,0
|
|
20240621,181800,1100075985,4525,4525,4525,4525,0
|
|
20240621,181700,1100075985,4525,4525,4525,4525,0
|
|
20240621,181600,1100075985,4525,4525,4525,4525,0
|
|
20240621,181500,1100075985,4525,4525,4525,4525,0
|
|
20240621,181400,1100075985,4525,4525,4525,4525,0
|
|
20240621,181300,1100075985,4525,4525,4525,4525,0
|
|
20240621,181200,1100075985,4525,4525,4525,4525,0
|
|
20240621,181100,1100075985,4525,4525,4525,4525,0
|
|
20240621,181000,1100075985,4525,4525,4525,4525,0
|
|
20240621,180900,1100075985,4525,4525,4525,4525,0
|
|
20240621,180800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,180700,1100075985,4525,4525,4525,4525,0
|
|
20240621,180600,1100075985,4525,4525,4525,4525,0
|
|
20240621,180500,1100075985,4525,4525,4525,4525,0
|
|
20240621,180400,1100075985,4525,4525,4525,4525,0
|
|
20240621,180300,1100075985,4525,4525,4525,4525,0
|
|
20240621,180200,1100075985,4525,4525,4525,4525,0
|
|
20240621,180100,1100075985,4525,4525,4525,4525,0
|
|
20240621,180000,1100075985,4525,4525,4525,4525,0
|
|
20240621,175900,1100075985,4525,4525,4525,4525,0
|
|
20240621,175800,1100075985,4525,4525,4525,4525,0
|
|
20240621,175700,1100075985,4525,4525,4525,4525,0
|
|
20240621,175600,1100075985,4525,4525,4525,4525,0
|
|
20240621,175500,1100075985,4525,4525,4525,4525,0
|
|
20240621,175400,1100075985,4525,4525,4525,4525,0
|
|
20240621,175300,1100075985,4525,4525,4525,4525,0
|
|
20240621,175200,1100075985,4525,4525,4525,4525,0
|
|
20240621,175100,1100075985,4525,4525,4525,4525,0
|
|
20240621,175000,1100075985,4525,4525,4525,4525,0
|
|
20240621,174900,1100075985,4525,4525,4525,4525,0
|
|
20240621,174800,1100075985,4525,4525,4525,4525,0
|
|
20240621,174700,1100075985,4525,4525,4525,4525,0
|
|
20240621,174600,1100075985,4525,4525,4525,4525,0
|
|
20240621,174500,1100075985,4525,4525,4525,4525,0
|
|
20240621,174400,1100075985,4525,4525,4525,4525,0
|
|
20240621,174300,1100075985,4525,4525,4525,4525,0
|
|
20240621,174200,1100075985,4525,4525,4525,4525,0
|
|
20240621,174100,1100075985,4525,4525,4525,4525,0
|
|
20240621,174000,1100075985,4525,4525,4525,4525,0
|
|
20240621,173900,1100075985,4525,4525,4525,4525,0
|
|
20240621,173800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,173700,1100075985,4525,4525,4525,4525,0
|
|
20240621,173600,1100075985,4525,4525,4525,4525,0
|
|
20240621,173500,1100075985,4525,4525,4525,4525,0
|
|
20240621,173400,1100075985,4525,4525,4525,4525,0
|
|
20240621,173300,1100075985,4525,4525,4525,4525,0
|
|
20240621,173200,1100075985,4525,4525,4525,4525,0
|
|
20240621,173100,1100075985,4525,4525,4525,4525,0
|
|
20240621,173000,1100075985,4525,4525,4525,4525,0
|
|
20240621,172900,1100075985,4525,4525,4525,4525,0
|
|
20240621,172800,1100075985,4525,4525,4525,4525,0
|
|
20240621,172700,1100075985,4525,4525,4525,4525,0
|
|
20240621,172600,1100075985,4525,4525,4525,4525,0
|
|
20240621,172500,1100075985,4525,4525,4525,4525,0
|
|
20240621,172400,1100075985,4525,4525,4525,4525,0
|
|
20240621,172300,1100075985,4525,4525,4525,4525,0
|
|
20240621,172200,1100075985,4525,4525,4525,4525,0
|
|
20240621,172100,1100075985,4525,4525,4525,4525,0
|
|
20240621,172000,1100075985,4525,4525,4525,4525,0
|
|
20240621,171900,1100075985,4525,4525,4525,4525,0
|
|
20240621,171800,1100075985,4525,4525,4525,4525,0
|
|
20240621,171700,1100075985,4525,4525,4525,4525,0
|
|
20240621,171600,1100075985,4525,4525,4525,4525,0
|
|
20240621,171500,1100075985,4525,4525,4525,4525,0
|
|
20240621,171400,1100075985,4525,4525,4525,4525,0
|
|
20240621,171300,1100075985,4525,4525,4525,4525,0
|
|
20240621,171200,1100075985,4525,4525,4525,4525,0
|
|
20240621,171100,1100075985,4525,4525,4525,4525,0
|
|
20240621,171000,1100075985,4525,4525,4525,4525,0
|
|
20240621,170900,1100075985,4525,4525,4525,4525,0
|
|
20240621,170800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,170700,1100075985,4525,4525,4525,4525,0
|
|
20240621,170600,1100075985,4525,4525,4525,4525,0
|
|
20240621,170500,1100075985,4525,4525,4525,4525,0
|
|
20240621,170400,1100075985,4525,4525,4525,4525,0
|
|
20240621,170300,1100075985,4525,4525,4525,4525,0
|
|
20240621,170200,1100075985,4525,4525,4525,4525,0
|
|
20240621,170100,1100075985,4525,4525,4525,4525,0
|
|
20240621,170000,1100075985,4525,4525,4525,4525,0
|
|
20240621,165900,1100075985,4525,4525,4525,4525,0
|
|
20240621,165800,1100075985,4525,4525,4525,4525,0
|
|
20240621,165700,1100075985,4525,4525,4525,4525,0
|
|
20240621,165600,1100075985,4525,4525,4525,4525,0
|
|
20240621,165500,1100075985,4525,4525,4525,4525,0
|
|
20240621,165400,1100075985,4525,4525,4525,4525,0
|
|
20240621,165300,1100075985,4525,4525,4525,4525,0
|
|
20240621,165200,1100075985,4525,4525,4525,4525,0
|
|
20240621,165100,1100075985,4525,4525,4525,4525,0
|
|
20240621,165000,1100075985,4525,4525,4525,4525,0
|
|
20240621,164900,1100075985,4525,4525,4525,4525,0
|
|
20240621,164800,1100075985,4525,4525,4525,4525,0
|
|
20240621,164700,1100075985,4525,4525,4525,4525,0
|
|
20240621,164600,1100075985,4525,4525,4525,4525,0
|
|
20240621,164500,1100075985,4525,4525,4525,4525,0
|
|
20240621,164400,1100075985,4525,4525,4525,4525,0
|
|
20240621,164300,1100075985,4525,4525,4525,4525,0
|
|
20240621,164200,1100075985,4525,4525,4525,4525,0
|
|
20240621,164100,1100075985,4525,4525,4525,4525,0
|
|
20240621,164000,1100075985,4525,4525,4525,4525,0
|
|
20240621,163900,1100075985,4525,4525,4525,4525,0
|
|
20240621,163800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,163700,1100075985,4525,4525,4525,4525,0
|
|
20240621,163600,1100075985,4525,4525,4525,4525,0
|
|
20240621,163500,1100075985,4525,4525,4525,4525,0
|
|
20240621,163400,1100075985,4525,4525,4525,4525,0
|
|
20240621,163300,1100075985,4525,4525,4525,4525,0
|
|
20240621,163200,1100075985,4525,4525,4525,4525,0
|
|
20240621,163100,1100075985,4525,4525,4525,4525,0
|
|
20240621,163000,1100075985,4525,4525,4525,4525,0
|
|
20240621,162900,1100075985,4525,4525,4525,4525,0
|
|
20240621,162800,1100075985,4525,4525,4525,4525,0
|
|
20240621,162700,1100075985,4525,4525,4525,4525,0
|
|
20240621,162600,1100075985,4525,4525,4525,4525,0
|
|
20240621,162500,1100075985,4525,4525,4525,4525,0
|
|
20240621,162400,1100075985,4525,4525,4525,4525,0
|
|
20240621,162300,1100075985,4525,4525,4525,4525,0
|
|
20240621,162200,1100075985,4525,4525,4525,4525,0
|
|
20240621,162100,1100075985,4525,4525,4525,4525,0
|
|
20240621,162000,1100075985,4525,4525,4525,4525,0
|
|
20240621,161900,1100075985,4525,4525,4525,4525,0
|
|
20240621,161800,1100075985,4525,4525,4525,4525,0
|
|
20240621,161700,1100075985,4525,4525,4525,4525,0
|
|
20240621,161600,1100075985,4525,4525,4525,4525,0
|
|
20240621,161500,1100075985,4525,4525,4525,4525,0
|
|
20240621,161400,1100075985,4525,4525,4525,4525,0
|
|
20240621,161300,1100075985,4525,4525,4525,4525,0
|
|
20240621,161200,1100075985,4525,4525,4525,4525,0
|
|
20240621,161100,1100075985,4525,4525,4525,4525,0
|
|
20240621,161000,1100075985,4525,4525,4525,4525,0
|
|
20240621,160900,1100075985,4525,4525,4525,4525,0
|
|
20240621,160800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,160700,1100075985,4525,4525,4525,4525,0
|
|
20240621,160600,1100075985,4525,4525,4525,4525,0
|
|
20240621,160500,1100075985,4525,4525,4525,4525,0
|
|
20240621,160400,1100075985,4525,4525,4525,4525,0
|
|
20240621,160300,1100075985,4525,4525,4525,4525,0
|
|
20240621,160200,1100075985,4525,4525,4525,4525,0
|
|
20240621,160100,1100075985,4525,4525,4525,4525,0
|
|
20240621,160000,1100075985,4525,4525,4525,4525,0
|
|
20240621,155900,1100075985,4525,4525,4525,4525,0
|
|
20240621,155800,1100075985,4525,4525,4525,4525,0
|
|
20240621,155700,1100075985,4525,4525,4525,4525,0
|
|
20240621,155600,1100075985,4525,4525,4525,4525,0
|
|
20240621,155500,1100075985,4525,4525,4525,4525,0
|
|
20240621,155400,1100075985,4525,4525,4525,4525,0
|
|
20240621,155300,1100075985,4525,4525,4525,4525,0
|
|
20240621,155200,1100075985,4525,4525,4525,4525,0
|
|
20240621,155100,1100075985,4525,4525,4525,4525,0
|
|
20240621,155000,1100075985,4525,4525,4525,4525,0
|
|
20240621,154900,1100075985,4525,4525,4525,4525,0
|
|
20240621,154800,1100075985,4525,4525,4525,4525,0
|
|
20240621,154700,1100075985,4525,4525,4525,4525,0
|
|
20240621,154600,1100075985,4525,4525,4525,4525,0
|
|
20240621,154500,1100075985,4525,4525,4525,4525,0
|
|
20240621,154400,1100075985,4525,4525,4525,4525,0
|
|
20240621,154300,1100075985,4525,4525,4525,4525,0
|
|
20240621,154200,1100075985,4525,4525,4525,4525,0
|
|
20240621,154100,1100075985,4525,4525,4525,4525,0
|
|
20240621,154000,1100075985,4525,4525,4525,4525,0
|
|
20240621,153900,1100075985,4525,4525,4525,4525,0
|
|
20240621,153800,1100075985,4525,4525,4525,4525,2869
|
|
20240621,153700,1100075985,4525,4525,4525,4525,0
|
|
20240621,153600,1100075985,4525,4525,4525,4525,0
|
|
20240621,153500,1100075985,4525,4525,4525,4525,0
|
|
20240621,153400,1100075985,4525,4525,4525,4525,0
|
|
20240621,153300,1100075985,4525,4525,4525,4525,0
|
|
20240621,153200,1100075985,4525,4525,4525,4525,0
|
|
20240621,153100,1100075985,4525,4525,4525,4525,0
|
|
20240621,153000,1100075985,4525,4525,4525,4525,2869
|
|
20240621,152900,1087093760,4505,4505,4505,4505,0
|
|
20240621,152800,1087093760,4505,4505,4505,4505,0
|
|
20240621,152700,1087093760,4505,4505,4505,4505,0
|
|
20240621,152600,1087093760,4505,4505,4505,4505,0
|
|
20240621,152500,1087093760,4505,4505,4505,4505,0
|
|
20240621,152400,1087093760,4505,4505,4505,4505,0
|
|
20240621,152300,1087093760,4505,4505,4505,4505,0
|
|
20240621,152200,1087093760,4505,4505,4505,4505,0
|
|
20240621,152100,1087093760,4505,4505,4505,4505,0
|
|
20240621,152000,1087093760,4505,4505,4505,4505,0
|
|
20240621,151900,1087093760,4505,4530,4530,4500,4824
|
|
20240621,151800,1065373250,4520,4530,4535,4520,962
|
|
20240621,151700,1061017255,4520,4535,4535,4520,534
|
|
20240621,151600,1058601435,4530,4535,4535,4530,505
|
|
20240621,151500,1056312735,4530,4520,4530,4520,613
|
|
20240621,151400,1053538365,4530,4530,4530,4530,0
|
|
20240621,151300,1053538365,4530,4540,4540,4530,905
|
|
20240621,151200,1049434190,4535,4540,4540,4535,167
|
|
20240621,151100,1048676795,4545,4545,4545,4545,0
|
|
20240621,151000,1048676795,4545,4545,4545,4540,4
|
|
20240621,150900,1048658620,4540,4540,4540,4530,652
|
|
20240621,150800,1045699540,4540,4540,4540,4540,225
|
|
20240621,150700,1044678040,4540,4540,4540,4540,1
|
|
20240621,150600,1044673500,4525,4525,4525,4525,0
|
|
20240621,150500,1044673500,4525,4525,4525,4525,64
|
|
20240621,150400,1044383900,4525,4525,4525,4525,0
|
|
20240621,150300,1044383900,4525,4525,4525,4525,426
|
|
20240621,150200,1042456250,4540,4540,4540,4540,0
|
|
20240621,150100,1042456250,4540,4540,4540,4540,1
|
|
20240621,150000,1042451710,4525,4525,4525,4525,1
|
|
20240621,145900,1042447185,4525,4525,4525,4525,20
|
|
20240621,145800,1042356685,4540,4540,4540,4540,50
|
|
20240621,145700,1042129685,4540,4540,4540,4540,0
|
|
20240621,145600,1042129685,4540,4530,4540,4530,50
|
|
20240621,145500,1041903175,4530,4530,4530,4530,0
|
|
20240621,145400,1041903175,4530,4530,4530,4530,0
|
|
20240621,145300,1041903175,4530,4530,4530,4530,101
|
|
20240621,145200,1041445645,4525,4525,4525,4525,1
|
|
20240621,145100,1041441120,4530,4530,4530,4530,0
|
|
20240621,145000,1041441120,4530,4530,4530,4530,0
|
|
20240621,144900,1041441120,4530,4530,4530,4530,600
|
|
20240621,144800,1038723120,4540,4530,4540,4530,82
|
|
20240621,144700,1038351640,4530,4540,4540,4530,1154
|
|
20240621,144600,1033114020,4540,4540,4540,4540,2
|
|
20240621,144500,1033104940,4530,4530,4530,4530,0
|
|
20240621,144400,1033104940,4530,4530,4530,4530,100
|
|
20240621,144300,1032651940,4530,4525,4530,4525,100
|
|
20240621,144200,1032198945,4510,4510,4510,4510,0
|
|
20240621,144100,1032198945,4510,4515,4515,4510,1196
|
|
20240621,144000,1026801960,4515,4530,4530,4515,51
|
|
20240621,143900,1026571680,4520,4520,4520,4520,0
|
|
20240621,143800,1026571680,4520,4530,4530,4520,2256
|
|
20240621,143700,1016368895,4540,4540,4540,4540,0
|
|
20240621,143600,1016368895,4540,4540,4540,4540,0
|
|
20240621,143500,1016368895,4540,4530,4540,4530,227
|
|
20240621,143400,1015340575,4540,4540,4540,4540,0
|
|
20240621,143300,1015340575,4540,4540,4540,4540,0
|
|
20240621,143200,1015340575,4540,4540,4540,4540,30
|
|
20240621,143100,1015204375,4540,4535,4540,4535,206
|
|
20240621,143000,1014269140,4540,4540,4540,4540,0
|
|
20240621,142900,1014269140,4540,4535,4540,4535,101
|
|
20240621,142800,1013811100,4520,4520,4520,4520,9
|
|
20240621,142700,1013770420,4530,4530,4530,4530,1523
|
|
20240621,142600,1006871230,4525,4525,4525,4525,474
|
|
20240621,142500,1004726380,4530,4525,4530,4525,2201
|
|
20240621,142400,994762995,4535,4535,4535,4535,0
|
|
20240621,142300,994762995,4535,4535,4535,4535,0
|
|
20240621,142200,994762995,4535,4535,4535,4535,0
|
|
20240621,142100,994762995,4535,4535,4535,4535,0
|
|
20240621,142000,994762995,4535,4535,4535,4535,1
|
|
20240621,141900,994758460,4525,4525,4525,4525,0
|
|
20240621,141800,994758460,4525,4525,4525,4525,344
|
|
20240621,141700,993201860,4530,4530,4530,4530,10
|
|
20240621,141600,993156560,4530,4530,4530,4530,191
|
|
20240621,141500,992291330,4530,4530,4530,4530,200
|
|
20240621,141400,991385330,4530,4530,4530,4530,100
|
|
20240621,141300,990932330,4535,4535,4535,4535,0
|
|
20240621,141200,990932330,4535,4535,4535,4535,0
|
|
20240621,141100,990932330,4535,4535,4535,4535,0
|
|
20240621,141000,990932330,4535,4535,4535,4535,0
|
|
20240621,140900,990932330,4535,4540,4540,4535,406
|
|
20240621,140800,989090105,4530,4530,4530,4530,80
|
|
20240621,140700,988727705,4530,4530,4530,4530,0
|
|
20240621,140600,988727705,4530,4530,4530,4530,10
|
|
20240621,140500,988682405,4525,4525,4525,4525,0
|
|
20240621,140400,988682405,4525,4525,4525,4525,248
|
|
20240621,140300,987560205,4525,4525,4525,4525,0
|
|
20240621,140200,987560205,4525,4525,4525,4525,0
|
|
20240621,140100,987560205,4525,4525,4525,4525,0
|
|
20240621,140000,987560205,4525,4520,4525,4500,9979
|
|
20240621,135900,942636365,4530,4525,4530,4525,246
|
|
20240621,135800,941523110,4525,4530,4530,4525,2
|
|
20240621,135700,941514055,4500,4525,4525,4500,11590
|
|
20240621,135600,889232815,4530,4535,4535,4530,21
|
|
20240621,135500,889137585,4535,4535,4535,4535,1
|
|
20240621,135400,889133050,4520,4545,4545,4520,10050
|
|
20240621,135300,843581130,4550,4550,4550,4550,0
|
|
20240621,135200,843581130,4550,4550,4550,4550,220
|
|
20240621,135100,842580130,4550,4545,4550,4545,300
|
|
20240621,135000,841215135,4550,4550,4550,4550,0
|
|
20240621,134900,841215135,4550,4550,4550,4540,1672
|
|
20240621,134800,833615000,4550,4550,4550,4550,2
|
|
20240621,134700,833605900,4555,4555,4555,4555,0
|
|
20240621,134600,833605900,4555,4550,4555,4545,457
|
|
20240621,134500,831528515,4550,4550,4550,4550,988
|
|
20240621,134400,827033115,4550,4550,4550,4550,121
|
|
20240621,134300,826482565,4545,4545,4545,4545,369
|
|
20240621,134200,824805460,4545,4545,4545,4545,0
|
|
20240621,134100,824805460,4545,4545,4545,4545,0
|
|
20240621,134000,824805460,4545,4545,4545,4545,50
|
|
20240621,133900,824578210,4545,4545,4545,4545,400
|
|
20240621,133800,822760210,4550,4550,4550,4550,0
|
|
20240621,133700,822760210,4550,4550,4550,4550,0
|
|
20240621,133600,822760210,4550,4550,4550,4550,0
|
|
20240621,133500,822760210,4550,4550,4550,4550,21
|
|
20240621,133400,822664660,4550,4550,4550,4550,0
|
|
20240621,133300,822664660,4550,4550,4550,4550,0
|
|
20240621,133200,822664660,4550,4550,4550,4550,1
|
|
20240621,133100,822660110,4555,4555,4555,4555,0
|
|
20240621,133000,822660110,4555,4555,4555,4555,0
|
|
20240621,132900,822660110,4555,4555,4555,4555,0
|
|
20240621,132800,822660110,4555,4555,4555,4555,1
|
|
20240621,132700,822655555,4555,4550,4555,4550,21
|
|
20240621,132600,822559990,4550,4550,4550,4550,200
|
|
20240621,132500,821649990,4550,4550,4550,4550,935
|
|
20240621,132400,817395740,4550,4550,4550,4550,0
|
|
20240621,132300,817395740,4550,4550,4550,4550,0
|
|
20240621,132200,817395740,4550,4550,4550,4550,0
|
|
20240621,132100,817395740,4550,4550,4550,4550,0
|
|
20240621,132000,817395740,4550,4550,4550,4550,0
|
|
20240621,131900,817395740,4550,4550,4550,4550,21
|
|
20240621,131800,817300190,4550,4550,4550,4550,0
|
|
20240621,131700,817300190,4550,4550,4550,4550,100
|
|
20240621,131600,816845190,4550,4550,4550,4550,10
|
|
20240621,131500,816799690,4545,4545,4545,4545,0
|
|
20240621,131400,816799690,4545,4545,4545,4545,76
|
|
20240621,131300,816454270,4545,4545,4545,4545,0
|
|
20240621,131200,816454270,4545,4545,4545,4545,300
|
|
20240621,131100,815090770,4550,4550,4550,4550,21
|
|
20240621,131000,814995220,4550,4550,4550,4550,0
|
|
20240621,130900,814995220,4550,4550,4550,4550,0
|
|
20240621,130800,814995220,4550,4550,4550,4550,0
|
|
20240621,130700,814995220,4550,4550,4550,4550,0
|
|
20240621,130600,814995220,4550,4550,4550,4550,0
|
|
20240621,130500,814995220,4550,4550,4550,4550,264
|
|
20240621,130400,813794020,4550,4550,4550,4550,7
|
|
20240621,130300,813762170,4555,4555,4555,4555,21
|
|
20240621,130200,813666515,4550,4550,4550,4550,0
|
|
20240621,130100,813666515,4550,4550,4550,4550,50
|
|
20240621,130000,813439015,4555,4555,4555,4555,0
|
|
20240621,125900,813439015,4555,4555,4555,4555,0
|
|
20240621,125800,813439015,4555,4555,4555,4555,0
|
|
20240621,125700,813439015,4555,4555,4555,4555,285
|
|
20240621,125600,812140840,4555,4555,4555,4555,0
|
|
20240621,125500,812140840,4555,4555,4555,4555,0
|
|
20240621,125400,812140840,4555,4555,4555,4555,21
|
|
20240621,125300,812045185,4555,4555,4555,4555,0
|
|
20240621,125200,812045185,4555,4545,4555,4545,3000
|
|
20240621,125100,798396020,4540,4540,4540,4540,0
|
|
20240621,125000,798396020,4540,4540,4540,4540,1
|
|
20240621,124900,798391480,4545,4545,4545,4545,0
|
|
20240621,124800,798391480,4545,4545,4545,4545,0
|
|
20240621,124700,798391480,4545,4545,4545,4545,200
|
|
20240621,124600,797482480,4545,4535,4545,4535,24
|
|
20240621,124500,797373435,4545,4545,4545,4545,0
|
|
20240621,124400,797373435,4545,4545,4545,4545,0
|
|
20240621,124300,797373435,4545,4545,4545,4545,0
|
|
20240621,124200,797373435,4545,4545,4545,4545,0
|
|
20240621,124100,797373435,4545,4545,4545,4545,0
|
|
20240621,124000,797373435,4545,4545,4545,4545,0
|
|
20240621,123900,797373435,4545,4545,4545,4545,0
|
|
20240621,123800,797373435,4545,4540,4545,4530,2031
|
|
20240621,123700,788165315,4540,4545,4545,4540,11
|
|
20240621,123600,788115370,4540,4540,4540,4540,232
|
|
20240621,123500,787062090,4545,4545,4545,4545,0
|
|
20240621,123400,787062090,4545,4545,4545,4545,80
|
|
20240621,123300,786698490,4545,4545,4545,4545,0
|
|
20240621,123200,786698490,4545,4545,4545,4545,0
|
|
20240621,123100,786698490,4545,4545,4545,4545,0
|
|
20240621,123000,786698490,4545,4540,4545,4540,21
|
|
20240621,122900,786603050,4545,4535,4545,4535,685
|
|
20240621,122800,783493885,4535,4535,4535,4535,50
|
|
20240621,122700,783267135,4545,4530,4545,4530,101
|
|
20240621,122600,782809590,4545,4545,4545,4545,101
|
|
20240621,122500,782350545,4535,4535,4535,4535,1150
|
|
20240621,122400,777135295,4550,4550,4550,4550,0
|
|
20240621,122300,777135295,4550,4550,4550,4550,0
|
|
20240621,122200,777135295,4550,4550,4550,4550,21
|
|
20240621,122100,777039745,4535,4545,4545,4535,617
|
|
20240621,122000,774241270,4550,4550,4550,4550,0
|
|
20240621,121900,774241270,4550,4550,4550,4550,373
|
|
20240621,121800,772544120,4550,4550,4550,4550,260
|
|
20240621,121700,771361120,4550,4550,4550,4550,266
|
|
20240621,121600,770150820,4555,4555,4555,4555,0
|
|
20240621,121500,770150820,4555,4555,4555,4555,163
|
|
20240621,121400,769408355,4555,4555,4555,4555,187
|
|
20240621,121300,768556570,4530,4530,4530,4530,0
|
|
20240621,121200,768556570,4530,4545,4555,4530,452
|
|
20240621,121100,766502735,4565,4565,4565,4565,4
|
|
20240621,121000,766484475,4565,4545,4565,4545,65
|
|
20240621,120900,766188950,4525,4525,4525,4525,0
|
|
20240621,120800,766188950,4525,4525,4525,4525,9892
|
|
20240621,120700,721427650,4545,4545,4545,4545,0
|
|
20240621,120600,721427650,4545,4545,4545,4545,0
|
|
20240621,120500,721427650,4545,4545,4545,4545,21
|
|
20240621,120400,721332205,4525,4525,4525,4525,274
|
|
20240621,120300,720092355,4535,4535,4535,4535,0
|
|
20240621,120200,720092355,4535,4535,4535,4535,0
|
|
20240621,120100,720092355,4535,4530,4535,4530,2
|
|
20240621,120000,720083290,4525,4525,4525,4525,12
|
|
20240621,115900,720028990,4525,4525,4525,4525,2
|
|
20240621,115800,720019940,4530,4530,4530,4530,1502
|
|
20240621,115700,713215880,4535,4535,4535,4530,27
|
|
20240621,115600,713093450,4535,4550,4550,4535,2144
|
|
20240621,115500,703356515,4550,4550,4550,4550,1
|
|
20240621,115400,703351965,4555,4565,4565,4555,1396
|
|
20240621,115300,696988750,4575,4570,4575,4570,13
|
|
20240621,115200,696929335,4565,4565,4565,4565,14
|
|
20240621,115100,696865425,4565,4565,4565,4565,0
|
|
20240621,115000,696865425,4565,4565,4565,4565,16
|
|
20240621,114900,696792385,4575,4565,4575,4565,39
|
|
20240621,114800,696614110,4565,4575,4575,4565,2
|
|
20240621,114700,696604970,4565,4565,4565,4565,13
|
|
20240621,114600,696545625,4565,4565,4565,4565,1
|
|
20240621,114500,696541060,4565,4565,4575,4565,13
|
|
20240621,114400,696481705,4575,4575,4575,4575,1
|
|
20240621,114300,696477130,4575,4565,4575,4565,20
|
|
20240621,114200,696385805,4565,4560,4565,4560,25
|
|
20240621,114100,696271780,4565,4575,4575,4565,34
|
|
20240621,114000,696116330,4575,4560,4580,4560,116
|
|
20240621,113900,695585535,4560,4560,4560,4560,1
|
|
20240621,113800,695580975,4580,4560,4580,4560,438
|
|
20240621,113700,693583675,4560,4560,4575,4560,345
|
|
20240621,113600,692005975,4575,4560,4575,4560,15
|
|
20240621,113500,691937560,4560,4560,4560,4560,1
|
|
20240621,113400,691933000,4560,4560,4575,4560,15
|
|
20240621,113300,691864585,4580,4580,4580,4580,24
|
|
20240621,113200,691754665,4575,4555,4575,4555,334
|
|
20240621,113100,690226855,4575,4570,4575,4570,222
|
|
20240621,113000,689211210,4555,4555,4555,4555,12
|
|
20240621,112900,689156550,4570,4555,4570,4555,369
|
|
20240621,112800,687470460,4555,4555,4555,4555,2
|
|
20240621,112700,687461350,4550,4550,4550,4550,11
|
|
20240621,112600,687411300,4550,4580,4580,4550,228
|
|
20240621,112500,686367095,4545,4545,4545,4545,12
|
|
20240621,112400,686312555,4565,4565,4565,4565,4880
|
|
20240621,112300,664035355,4545,4545,4565,4545,260
|
|
20240621,112200,662848695,4545,4545,4545,4545,0
|
|
20240621,112100,662848695,4545,4545,4565,4545,16
|
|
20240621,112000,662775935,4545,4545,4545,4545,14
|
|
20240621,111900,662712305,4560,4545,4560,4545,1976
|
|
20240621,111800,653701760,4560,4545,4560,4545,16
|
|
20240621,111700,653629025,4545,4560,4560,4545,17
|
|
20240621,111600,653551520,4560,4540,4560,4540,22
|
|
20240621,111500,653451480,4540,4555,4555,4540,21
|
|
20240621,111400,653355840,4545,4540,4545,4535,4872
|
|
20240621,111300,631220270,4545,4545,4545,4545,0
|
|
20240621,111200,631220270,4545,4545,4545,4545,162
|
|
20240621,111100,630483980,4545,4550,4555,4545,609
|
|
20240621,111000,627716060,4545,4555,4555,4545,1224
|
|
20240621,110900,622151155,4555,4555,4555,4555,395
|
|
20240621,110800,620351930,4555,4580,4580,4555,1168
|
|
20240621,110700,615002515,4580,4560,4580,4560,847
|
|
20240621,110600,611140175,4560,4560,4560,4560,13
|
|
20240621,110500,611080895,4560,4560,4560,4560,14
|
|
20240621,110400,611017055,4560,4570,4570,4560,1300
|
|
20240621,110300,605086005,4570,4575,4575,4570,712
|
|
20240621,110200,601831220,4580,4575,4585,4575,524
|
|
20240621,110100,599431930,4560,4560,4575,4560,15
|
|
20240621,110000,599363515,4575,4560,4575,4560,42
|
|
20240621,105900,599171625,4560,4560,4560,4560,1
|
|
20240621,105800,599167065,4560,4560,4560,4560,11
|
|
20240621,105700,599116905,4560,4560,4560,4560,2
|
|
20240621,105600,599107785,4560,4560,4575,4560,213
|
|
20240621,105500,598136490,4560,4575,4575,4560,345
|
|
20240621,105400,596561125,4575,4575,4590,4565,580
|
|
20240621,105300,593907865,4595,4590,4595,4590,100
|
|
20240621,105200,593448685,4575,4590,4590,4575,51
|
|
20240621,105100,593214820,4575,4575,4575,4575,20
|
|
20240621,105000,593123320,4575,4610,4625,4575,5377
|
|
20240621,104900,568348715,4600,4540,4600,4540,14655
|
|
20240621,104800,501149030,4540,4555,4570,4540,2738
|
|
20240621,104700,488665480,4520,4520,4555,4520,615
|
|
20240621,104600,485883145,4520,4545,4555,4520,1606
|
|
20240621,104500,478578115,4520,4520,4520,4520,13
|
|
20240621,104400,478519355,4550,4550,4550,4550,16
|
|
20240621,104300,478446555,4550,4555,4555,4520,34
|
|
20240621,104200,478292215,4520,4520,4520,4520,3
|
|
20240621,104100,478278655,4520,4530,4545,4520,5243
|
|
20240621,104000,454474695,4510,4510,4510,4510,12
|
|
20240621,103900,454420575,4510,4535,4540,4510,26
|
|
20240621,103800,454302675,4510,4510,4510,4510,12
|
|
20240621,103700,454248555,4510,4535,4535,4510,2
|
|
20240621,103600,454239510,4510,4540,4540,4510,35
|
|
20240621,103500,454080945,4535,4530,4535,4530,984
|
|
20240621,103400,449619045,4500,4500,4530,4500,25
|
|
20240621,103300,449506245,4530,4530,4530,4530,10
|
|
20240621,103200,449460945,4500,4495,4530,4495,5014
|
|
20240621,103100,426751925,4520,4520,4520,4520,3
|
|
20240621,103000,426738365,4495,4520,4520,4495,16
|
|
20240621,102900,426666420,4490,4490,4490,4490,15
|
|
20240621,102800,426599070,4490,4520,4520,4490,182
|
|
20240621,102700,425776490,4520,4490,4520,4490,1259
|
|
20240621,102600,420110360,4515,4490,4515,4490,1112
|
|
20240621,102500,415117455,4490,4490,4490,4490,15
|
|
20240621,102400,415050105,4515,4515,4515,4515,1
|
|
20240621,102300,415045590,4490,4490,4490,4490,12
|
|
20240621,102200,414991710,4515,4515,4515,4515,0
|
|
20240621,102100,414991710,4515,4495,4515,4495,218
|
|
20240621,102000,414011760,4490,4490,4490,4490,15
|
|
20240621,101900,413944410,4490,4515,4515,4490,25
|
|
20240621,101800,413831560,4490,4490,4490,4490,12
|
|
20240621,101700,413777680,4490,4490,4490,4490,1
|
|
20240621,101600,413773190,4490,4490,4490,4490,262
|
|
20240621,101500,412596810,4520,4520,4520,4520,1
|
|
20240621,101400,412592290,4490,4490,4490,4490,13
|
|
20240621,101300,412533920,4520,4505,4520,4505,100
|
|
20240621,101200,412082335,4490,4505,4505,4490,86
|
|
20240621,101100,411695145,4505,4505,4505,4505,24
|
|
20240621,101000,411587025,4490,4495,4495,4490,3016
|
|
20240621,100900,398041665,4500,4500,4500,4495,938
|
|
20240621,100800,393824130,4500,4500,4500,4500,1001
|
|
20240621,100700,389319630,4505,4505,4505,4505,100
|
|
20240621,100600,388869130,4515,4515,4515,4515,88
|
|
20240621,100500,388471810,4520,4510,4520,4500,3024
|
|
20240621,100400,374833700,4510,4510,4510,4510,0
|
|
20240621,100300,374833700,4510,4520,4520,4510,39
|
|
20240621,100200,374657570,4515,4515,4515,4515,121
|
|
20240621,100100,374111255,4515,4525,4525,4515,15
|
|
20240621,100000,374043510,4530,4500,4530,4500,48
|
|
20240621,095900,373826405,4500,4530,4530,4500,53
|
|
20240621,095800,373586375,4530,4505,4530,4500,546
|
|
20240621,095700,371126685,4500,4530,4530,4500,742
|
|
20240621,095600,367786185,4530,4500,4530,4500,16
|
|
20240621,095500,367714155,4535,4530,4535,4530,74
|
|
20240621,095400,367378930,4530,4530,4530,4495,39
|
|
20240621,095300,367202750,4495,4495,4495,4495,0
|
|
20240621,095200,367202750,4495,4495,4495,4495,26
|
|
20240621,095100,367085880,4530,4530,4530,4530,16
|
|
20240621,095000,367013400,4530,4495,4530,4495,21
|
|
20240621,094900,366918725,4535,4490,4535,4490,1492
|
|
20240621,094800,360206260,4490,4500,4500,4490,917
|
|
20240621,094700,356084225,4500,4525,4540,4500,860
|
|
20240621,094600,352197410,4525,4500,4525,4495,125
|
|
20240621,094500,351634635,4495,4495,4495,4495,17
|
|
20240621,094400,351558220,4525,4525,4525,4525,1
|
|
20240621,094300,351553695,4495,4495,4495,4495,12
|
|
20240621,094200,351499755,4530,4500,4530,4500,24
|
|
20240621,094100,351391665,4495,4505,4505,4495,174
|
|
20240621,094000,350608210,4505,4505,4505,4505,15
|
|
20240621,093900,350540635,4495,4530,4530,4495,3
|
|
20240621,093800,350527080,4530,4490,4530,4490,39
|
|
20240621,093700,350351090,4490,4490,4490,4490,1
|
|
20240621,093600,350346600,4485,4485,4485,4485,13
|
|
20240621,093500,350288295,4525,4495,4525,4495,800
|
|
20240621,093400,346677305,4480,4480,4480,4480,4102
|
|
20240621,093300,328300345,4495,4495,4495,4495,1
|
|
20240621,093200,328295850,4480,4490,4490,4480,2866
|
|
20240621,093100,315445935,4485,4485,4485,4485,200
|
|
20240621,093000,314548935,4480,4480,4510,4480,525
|
|
20240621,092900,312196520,4480,4480,4510,4480,14
|
|
20240621,092800,312133770,4480,4480,4480,4480,0
|
|
20240621,092700,312133770,4480,4480,4480,4480,2639
|
|
20240621,092600,300311050,4480,4480,4480,4480,0
|
|
20240621,092500,300311050,4480,4500,4500,4480,2350
|
|
20240621,092400,289762400,4515,4515,4515,4515,1
|
|
20240621,092300,289757885,4490,4495,4495,4490,91
|
|
20240621,092200,289349140,4525,4485,4525,4485,1113
|
|
20240621,092100,284356515,4470,4480,4480,4470,7093
|
|
20240621,092000,252580025,4480,4470,4480,4470,1013
|
|
20240621,091900,248046920,4470,4470,4480,4465,4591
|
|
20240621,091800,227483575,4470,4455,4470,4455,2639
|
|
20240621,091700,215698665,4460,4480,4485,4455,12669
|
|
20240621,091600,158986750,4480,4495,4495,4480,12356
|
|
20240621,091500,103530830,4495,4495,4495,4495,0
|
|
20240621,091400,103530830,4495,4495,4495,4495,14
|
|
20240621,091300,103467900,4535,4535,4535,4535,4
|
|
20240621,091200,103449760,4535,4505,4535,4490,3665
|
|
20240621,091100,86970125,4505,4510,4510,4505,300
|
|
20240621,091000,85618125,4505,4500,4540,4500,21
|
|
20240621,090900,85523490,4505,4520,4520,4505,8344
|
|
20240621,090800,47880520,4520,4520,4520,4520,400
|
|
20240621,090700,46072520,4520,4540,4540,4520,1166
|
|
20240621,090600,40800900,4540,4545,4545,4540,765
|
|
20240621,090500,37325655,4545,4545,4545,4545,136
|
|
20240621,090400,36707535,4545,4555,4590,4545,9
|
|
20240621,090300,36666390,4530,4540,4540,4530,1720
|
|
20240621,090200,28857700,4530,4510,4530,4510,1708
|
|
20240621,090100,21153370,4530,4535,4535,4510,4180
|
|
20240621,090000,2279075,4535,4540,4540,4535,502
|