646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,194300,624415270,2285,2285,2285,2285,13139
|
|
20240617,194200,624415270,2285,2285,2285,2285,0
|
|
20240617,194100,624415270,2285,2285,2285,2285,0
|
|
20240617,194000,624415270,2285,2285,2285,2285,0
|
|
20240617,193900,624415270,2285,2285,2285,2285,0
|
|
20240617,193800,624415270,2285,2285,2285,2285,0
|
|
20240617,193700,624415270,2285,2285,2285,2285,0
|
|
20240617,193600,624415270,2285,2285,2285,2285,0
|
|
20240617,193500,624415270,2285,2285,2285,2285,0
|
|
20240617,193400,624415270,2285,2285,2285,2285,0
|
|
20240617,193300,624415270,2285,2285,2285,2285,0
|
|
20240617,193200,624415270,2285,2285,2285,2285,0
|
|
20240617,193100,624415270,2285,2285,2285,2285,0
|
|
20240617,193000,624415270,2285,2285,2285,2285,0
|
|
20240617,192900,624415270,2285,2285,2285,2285,0
|
|
20240617,192800,624415270,2285,2285,2285,2285,0
|
|
20240617,192700,624415270,2285,2285,2285,2285,0
|
|
20240617,192600,624415270,2285,2285,2285,2285,0
|
|
20240617,192500,624415270,2285,2285,2285,2285,0
|
|
20240617,192400,624415270,2285,2285,2285,2285,0
|
|
20240617,192300,624415270,2285,2285,2285,2285,0
|
|
20240617,192200,624415270,2285,2285,2285,2285,0
|
|
20240617,192100,624415270,2285,2285,2285,2285,0
|
|
20240617,192000,624415270,2285,2285,2285,2285,0
|
|
20240617,191900,624415270,2285,2285,2285,2285,0
|
|
20240617,191800,624415270,2285,2285,2285,2285,0
|
|
20240617,191700,624415270,2285,2285,2285,2285,0
|
|
20240617,191600,624415270,2285,2285,2285,2285,0
|
|
20240617,191500,624415270,2285,2285,2285,2285,0
|
|
20240617,191400,624415270,2285,2285,2285,2285,0
|
|
20240617,191300,624415270,2285,2285,2285,2285,13139
|
|
20240617,191200,624415270,2285,2285,2285,2285,0
|
|
20240617,191100,624415270,2285,2285,2285,2285,0
|
|
20240617,191000,624415270,2285,2285,2285,2285,0
|
|
20240617,190900,624415270,2285,2285,2285,2285,0
|
|
20240617,190800,624415270,2285,2285,2285,2285,0
|
|
20240617,190700,624415270,2285,2285,2285,2285,0
|
|
20240617,190600,624415270,2285,2285,2285,2285,0
|
|
20240617,190500,624415270,2285,2285,2285,2285,0
|
|
20240617,190400,624415270,2285,2285,2285,2285,0
|
|
20240617,190300,624415270,2285,2285,2285,2285,0
|
|
20240617,190200,624415270,2285,2285,2285,2285,0
|
|
20240617,190100,624415270,2285,2285,2285,2285,0
|
|
20240617,190000,624415270,2285,2285,2285,2285,0
|
|
20240617,185900,624415270,2285,2285,2285,2285,0
|
|
20240617,185800,624415270,2285,2285,2285,2285,0
|
|
20240617,185700,624415270,2285,2285,2285,2285,0
|
|
20240617,185600,624415270,2285,2285,2285,2285,0
|
|
20240617,185500,624415270,2285,2285,2285,2285,0
|
|
20240617,185400,624415270,2285,2285,2285,2285,0
|
|
20240617,185300,624415270,2285,2285,2285,2285,0
|
|
20240617,185200,624415270,2285,2285,2285,2285,0
|
|
20240617,185100,624415270,2285,2285,2285,2285,0
|
|
20240617,185000,624415270,2285,2285,2285,2285,0
|
|
20240617,184900,624415270,2285,2285,2285,2285,0
|
|
20240617,184800,624415270,2285,2285,2285,2285,0
|
|
20240617,184700,624415270,2285,2285,2285,2285,0
|
|
20240617,184600,624415270,2285,2285,2285,2285,0
|
|
20240617,184500,624415270,2285,2285,2285,2285,0
|
|
20240617,184400,624415270,2285,2285,2285,2285,0
|
|
20240617,184300,624415270,2285,2285,2285,2285,13139
|
|
20240617,184200,624415270,2285,2285,2285,2285,0
|
|
20240617,184100,624415270,2285,2285,2285,2285,0
|
|
20240617,184000,624415270,2285,2285,2285,2285,0
|
|
20240617,183900,624415270,2285,2285,2285,2285,0
|
|
20240617,183800,624415270,2285,2285,2285,2285,0
|
|
20240617,183700,624415270,2285,2285,2285,2285,0
|
|
20240617,183600,624415270,2285,2285,2285,2285,0
|
|
20240617,183500,624415270,2285,2285,2285,2285,0
|
|
20240617,183400,624415270,2285,2285,2285,2285,0
|
|
20240617,183300,624415270,2285,2285,2285,2285,0
|
|
20240617,183200,624415270,2285,2285,2285,2285,0
|
|
20240617,183100,624415270,2285,2285,2285,2285,0
|
|
20240617,183000,624415270,2285,2285,2285,2285,0
|
|
20240617,182900,624415270,2285,2285,2285,2285,0
|
|
20240617,182800,624415270,2285,2285,2285,2285,0
|
|
20240617,182700,624415270,2285,2285,2285,2285,0
|
|
20240617,182600,624415270,2285,2285,2285,2285,0
|
|
20240617,182500,624415270,2285,2285,2285,2285,0
|
|
20240617,182400,624415270,2285,2285,2285,2285,0
|
|
20240617,182300,624415270,2285,2285,2285,2285,0
|
|
20240617,182200,624415270,2285,2285,2285,2285,0
|
|
20240617,182100,624415270,2285,2285,2285,2285,0
|
|
20240617,182000,624415270,2285,2285,2285,2285,0
|
|
20240617,181900,624415270,2285,2285,2285,2285,0
|
|
20240617,181800,624415270,2285,2285,2285,2285,0
|
|
20240617,181700,624415270,2285,2285,2285,2285,0
|
|
20240617,181600,624415270,2285,2285,2285,2285,0
|
|
20240617,181500,624415270,2285,2285,2285,2285,0
|
|
20240617,181400,624415270,2285,2285,2285,2285,0
|
|
20240617,181300,624415270,2285,2285,2285,2285,13139
|
|
20240617,181200,624415270,2285,2285,2285,2285,0
|
|
20240617,181100,624415270,2285,2285,2285,2285,0
|
|
20240617,181000,624415270,2285,2285,2285,2285,0
|
|
20240617,180900,624415270,2285,2285,2285,2285,0
|
|
20240617,180800,624415270,2285,2285,2285,2285,0
|
|
20240617,180700,624415270,2285,2285,2285,2285,0
|
|
20240617,180600,624415270,2285,2285,2285,2285,0
|
|
20240617,180500,624415270,2285,2285,2285,2285,0
|
|
20240617,180400,624415270,2285,2285,2285,2285,0
|
|
20240617,180300,624415270,2285,2285,2285,2285,0
|
|
20240617,180200,624415270,2285,2285,2285,2285,0
|
|
20240617,180100,624415270,2285,2285,2285,2285,0
|
|
20240617,180000,624415270,2285,2285,2285,2285,0
|
|
20240617,175900,624415270,2285,2285,2285,2285,0
|
|
20240617,175800,624415270,2285,2285,2285,2285,0
|
|
20240617,175700,624415270,2285,2285,2285,2285,0
|
|
20240617,175600,624415270,2285,2285,2285,2285,0
|
|
20240617,175500,624415270,2285,2285,2285,2285,0
|
|
20240617,175400,624415270,2285,2285,2285,2285,0
|
|
20240617,175300,624415270,2285,2285,2285,2285,0
|
|
20240617,175200,624415270,2285,2285,2285,2285,0
|
|
20240617,175100,624415270,2285,2285,2285,2285,0
|
|
20240617,175000,624415270,2285,2285,2285,2285,0
|
|
20240617,174900,624415270,2285,2285,2285,2285,0
|
|
20240617,174800,624415270,2285,2285,2285,2285,0
|
|
20240617,174700,624415270,2285,2285,2285,2285,0
|
|
20240617,174600,624415270,2285,2285,2285,2285,0
|
|
20240617,174500,624415270,2285,2285,2285,2285,0
|
|
20240617,174400,624415270,2285,2285,2285,2285,0
|
|
20240617,174300,624415270,2285,2285,2285,2285,13139
|
|
20240617,174200,624415270,2285,2285,2285,2285,0
|
|
20240617,174100,624415270,2285,2285,2285,2285,0
|
|
20240617,174000,624415270,2285,2285,2285,2285,0
|
|
20240617,173900,624415270,2285,2285,2285,2285,0
|
|
20240617,173800,624415270,2285,2285,2285,2285,0
|
|
20240617,173700,624415270,2285,2285,2285,2285,0
|
|
20240617,173600,624415270,2285,2285,2285,2285,0
|
|
20240617,173500,624415270,2285,2285,2285,2285,0
|
|
20240617,173400,624415270,2285,2285,2285,2285,0
|
|
20240617,173300,624415270,2285,2285,2285,2285,0
|
|
20240617,173200,624415270,2285,2285,2285,2285,0
|
|
20240617,173100,624415270,2285,2285,2285,2285,0
|
|
20240617,173000,624415270,2285,2285,2285,2285,0
|
|
20240617,172900,624415270,2285,2285,2285,2285,0
|
|
20240617,172800,624415270,2285,2285,2285,2285,0
|
|
20240617,172700,624415270,2285,2285,2285,2285,0
|
|
20240617,172600,624415270,2285,2285,2285,2285,0
|
|
20240617,172500,624415270,2285,2285,2285,2285,0
|
|
20240617,172400,624415270,2285,2285,2285,2285,0
|
|
20240617,172300,624415270,2285,2285,2285,2285,0
|
|
20240617,172200,624415270,2285,2285,2285,2285,0
|
|
20240617,172100,624415270,2285,2285,2285,2285,0
|
|
20240617,172000,624415270,2285,2285,2285,2285,0
|
|
20240617,171900,624415270,2285,2285,2285,2285,0
|
|
20240617,171800,624415270,2285,2285,2285,2285,0
|
|
20240617,171700,624415270,2285,2285,2285,2285,0
|
|
20240617,171600,624415270,2285,2285,2285,2285,0
|
|
20240617,171500,624415270,2285,2285,2285,2285,0
|
|
20240617,171400,624415270,2285,2285,2285,2285,0
|
|
20240617,171300,624415270,2285,2285,2285,2285,13139
|
|
20240617,171200,624415270,2285,2285,2285,2285,0
|
|
20240617,171100,624415270,2285,2285,2285,2285,0
|
|
20240617,171000,624415270,2285,2285,2285,2285,0
|
|
20240617,170900,624415270,2285,2285,2285,2285,0
|
|
20240617,170800,624415270,2285,2285,2285,2285,0
|
|
20240617,170700,624415270,2285,2285,2285,2285,0
|
|
20240617,170600,624415270,2285,2285,2285,2285,0
|
|
20240617,170500,624415270,2285,2285,2285,2285,0
|
|
20240617,170400,624415270,2285,2285,2285,2285,0
|
|
20240617,170300,624415270,2285,2285,2285,2285,0
|
|
20240617,170200,624415270,2285,2285,2285,2285,0
|
|
20240617,170100,624415270,2285,2285,2285,2285,0
|
|
20240617,170000,624415270,2285,2285,2285,2285,0
|
|
20240617,165900,624415270,2285,2285,2285,2285,0
|
|
20240617,165800,624415270,2285,2285,2285,2285,0
|
|
20240617,165700,624415270,2285,2285,2285,2285,0
|
|
20240617,165600,624415270,2285,2285,2285,2285,0
|
|
20240617,165500,624415270,2285,2285,2285,2285,0
|
|
20240617,165400,624415270,2285,2285,2285,2285,0
|
|
20240617,165300,624415270,2285,2285,2285,2285,0
|
|
20240617,165200,624415270,2285,2285,2285,2285,0
|
|
20240617,165100,624415270,2285,2285,2285,2285,0
|
|
20240617,165000,624415270,2285,2285,2285,2285,0
|
|
20240617,164900,624415270,2285,2285,2285,2285,0
|
|
20240617,164800,624415270,2285,2285,2285,2285,0
|
|
20240617,164700,624415270,2285,2285,2285,2285,0
|
|
20240617,164600,624415270,2285,2285,2285,2285,0
|
|
20240617,164500,624415270,2285,2285,2285,2285,0
|
|
20240617,164400,624415270,2285,2285,2285,2285,0
|
|
20240617,164300,624415270,2285,2285,2285,2285,13139
|
|
20240617,164200,624415270,2285,2285,2285,2285,0
|
|
20240617,164100,624415270,2285,2285,2285,2285,0
|
|
20240617,164000,624415270,2285,2285,2285,2285,0
|
|
20240617,163900,624415270,2285,2285,2285,2285,0
|
|
20240617,163800,624415270,2285,2285,2285,2285,0
|
|
20240617,163700,624415270,2285,2285,2285,2285,0
|
|
20240617,163600,624415270,2285,2285,2285,2285,0
|
|
20240617,163500,624415270,2285,2285,2285,2285,0
|
|
20240617,163400,624415270,2285,2285,2285,2285,0
|
|
20240617,163300,624415270,2285,2285,2285,2285,0
|
|
20240617,163200,624415270,2285,2285,2285,2285,0
|
|
20240617,163100,624415270,2285,2285,2285,2285,0
|
|
20240617,163000,624415270,2285,2285,2285,2285,0
|
|
20240617,162900,624415270,2285,2285,2285,2285,0
|
|
20240617,162800,624415270,2285,2285,2285,2285,0
|
|
20240617,162700,624415270,2285,2285,2285,2285,0
|
|
20240617,162600,624415270,2285,2285,2285,2285,0
|
|
20240617,162500,624415270,2285,2285,2285,2285,0
|
|
20240617,162400,624415270,2285,2285,2285,2285,0
|
|
20240617,162300,624415270,2285,2285,2285,2285,0
|
|
20240617,162200,624415270,2285,2285,2285,2285,0
|
|
20240617,162100,624415270,2285,2285,2285,2285,0
|
|
20240617,162000,624415270,2285,2285,2285,2285,0
|
|
20240617,161900,624415270,2285,2285,2285,2285,0
|
|
20240617,161800,624415270,2285,2285,2285,2285,0
|
|
20240617,161700,624415270,2285,2285,2285,2285,0
|
|
20240617,161600,624415270,2285,2285,2285,2285,0
|
|
20240617,161500,624415270,2285,2285,2285,2285,0
|
|
20240617,161400,624415270,2285,2285,2285,2285,0
|
|
20240617,161300,624415270,2285,2285,2285,2285,13139
|
|
20240617,161200,624415270,2285,2285,2285,2285,0
|
|
20240617,161100,624415270,2285,2285,2285,2285,0
|
|
20240617,161000,624415270,2285,2285,2285,2285,0
|
|
20240617,160900,624415270,2285,2285,2285,2285,0
|
|
20240617,160800,624415270,2285,2285,2285,2285,0
|
|
20240617,160700,624415270,2285,2285,2285,2285,0
|
|
20240617,160600,624415270,2285,2285,2285,2285,0
|
|
20240617,160500,624415270,2285,2285,2285,2285,0
|
|
20240617,160400,624415270,2285,2285,2285,2285,0
|
|
20240617,160300,624415270,2285,2285,2285,2285,0
|
|
20240617,160200,624415270,2285,2285,2285,2285,0
|
|
20240617,160100,624415270,2285,2285,2285,2285,0
|
|
20240617,160000,624415270,2285,2285,2285,2285,0
|
|
20240617,155900,624415270,2285,2285,2285,2285,0
|
|
20240617,155800,624415270,2285,2285,2285,2285,0
|
|
20240617,155700,624415270,2285,2285,2285,2285,0
|
|
20240617,155600,624415270,2285,2285,2285,2285,0
|
|
20240617,155500,624415270,2285,2285,2285,2285,0
|
|
20240617,155400,624415270,2285,2285,2285,2285,0
|
|
20240617,155300,624415270,2285,2285,2285,2285,0
|
|
20240617,155200,624415270,2285,2285,2285,2285,0
|
|
20240617,155100,624415270,2285,2285,2285,2285,0
|
|
20240617,155000,624415270,2285,2285,2285,2285,0
|
|
20240617,154900,624415270,2285,2285,2285,2285,0
|
|
20240617,154800,624415270,2285,2285,2285,2285,0
|
|
20240617,154700,624415270,2285,2285,2285,2285,0
|
|
20240617,154600,624415270,2285,2285,2285,2285,0
|
|
20240617,154500,624415270,2285,2285,2285,2285,0
|
|
20240617,154400,624415270,2285,2285,2285,2285,0
|
|
20240617,154300,624415270,2285,2285,2285,2285,13139
|
|
20240617,154200,624415270,2285,2285,2285,2285,0
|
|
20240617,154100,624415270,2285,2285,2285,2285,0
|
|
20240617,154000,624415270,2285,2285,2285,2285,0
|
|
20240617,153900,624415270,2285,2285,2285,2285,0
|
|
20240617,153800,624415270,2285,2285,2285,2285,0
|
|
20240617,153700,624415270,2285,2285,2285,2285,0
|
|
20240617,153600,624415270,2285,2285,2285,2285,0
|
|
20240617,153500,624415270,2285,2285,2285,2285,0
|
|
20240617,153400,624415270,2285,2285,2285,2285,0
|
|
20240617,153300,624415270,2285,2285,2285,2285,0
|
|
20240617,153200,624415270,2285,2285,2285,2285,0
|
|
20240617,153100,624415270,2285,2285,2285,2285,0
|
|
20240617,153000,624415270,2285,2285,2285,2285,13139
|
|
20240617,152900,594392655,2285,2285,2285,2285,0
|
|
20240617,152800,594392655,2285,2285,2285,2285,0
|
|
20240617,152700,594392655,2285,2285,2285,2285,0
|
|
20240617,152600,594392655,2285,2285,2285,2285,0
|
|
20240617,152500,594392655,2285,2285,2285,2285,0
|
|
20240617,152400,594392655,2285,2285,2285,2285,0
|
|
20240617,152300,594392655,2285,2285,2285,2285,0
|
|
20240617,152200,594392655,2285,2285,2285,2285,0
|
|
20240617,152100,594392655,2285,2285,2285,2285,0
|
|
20240617,152000,594392655,2285,2285,2285,2285,0
|
|
20240617,151900,594392655,2285,2275,2285,2275,2575
|
|
20240617,151800,588518040,2280,2280,2280,2280,370
|
|
20240617,151700,587674440,2280,2275,2280,2275,51
|
|
20240617,151600,587558410,2275,2275,2280,2275,750
|
|
20240617,151500,585852065,2275,2270,2275,2270,119
|
|
20240617,151400,585581460,2270,2270,2270,2270,4427
|
|
20240617,151300,575532170,2270,2270,2270,2270,0
|
|
20240617,151200,575532170,2270,2270,2270,2270,0
|
|
20240617,151100,575532170,2270,2270,2270,2270,238
|
|
20240617,151000,574991910,2270,2270,2270,2270,0
|
|
20240617,150900,574991910,2270,2270,2270,2270,10
|
|
20240617,150800,574969210,2270,2270,2270,2270,200
|
|
20240617,150700,574515210,2270,2270,2270,2270,3
|
|
20240617,150600,574508400,2270,2270,2270,2270,200
|
|
20240617,150500,574054400,2275,2275,2275,2275,0
|
|
20240617,150400,574054400,2275,2270,2275,2270,345
|
|
20240617,150300,573271025,2270,2270,2270,2270,0
|
|
20240617,150200,573271025,2270,2270,2270,2270,0
|
|
20240617,150100,573271025,2270,2270,2270,2270,179
|
|
20240617,150000,572864695,2270,2270,2270,2270,50
|
|
20240617,145900,572751195,2270,2270,2270,2270,0
|
|
20240617,145800,572751195,2270,2270,2270,2270,0
|
|
20240617,145700,572751195,2270,2270,2270,2270,0
|
|
20240617,145600,572751195,2270,2270,2270,2270,277
|
|
20240617,145500,572122405,2270,2270,2270,2270,169
|
|
20240617,145400,571738775,2270,2270,2270,2270,177
|
|
20240617,145300,571336985,2270,2270,2270,2270,169
|
|
20240617,145200,570953355,2270,2265,2270,2265,718
|
|
20240617,145100,569324380,2270,2270,2270,2270,211
|
|
20240617,145000,568845410,2270,2270,2270,2270,168
|
|
20240617,144900,568464050,2270,2270,2270,2270,188
|
|
20240617,144800,568037290,2270,2265,2270,2265,312
|
|
20240617,144700,567329840,2265,2265,2265,2265,192
|
|
20240617,144600,566894960,2270,2265,2270,2265,198
|
|
20240617,144500,566446325,2265,2265,2265,2265,197
|
|
20240617,144400,566000120,2260,2265,2265,2260,5354
|
|
20240617,144300,553899425,2265,2265,2265,2260,7285
|
|
20240617,144200,537420845,2265,2265,2265,2265,188
|
|
20240617,144100,536995025,2265,2265,2265,2265,2376
|
|
20240617,144000,531613385,2265,2265,2265,2265,175
|
|
20240617,143900,531217010,2265,2265,2265,2265,170
|
|
20240617,143800,530831960,2265,2265,2265,2265,0
|
|
20240617,143700,530831960,2265,2265,2265,2265,203
|
|
20240617,143600,530372165,2265,2265,2265,2265,143
|
|
20240617,143500,530048270,2265,2265,2265,2265,191
|
|
20240617,143400,529615655,2265,2265,2265,2265,155
|
|
20240617,143300,529264580,2265,2265,2265,2265,184
|
|
20240617,143200,528847820,2265,2265,2265,2265,0
|
|
20240617,143100,528847820,2265,2265,2265,2265,161
|
|
20240617,143000,528483155,2265,2270,2270,2265,281
|
|
20240617,142900,527846190,2265,2265,2265,2265,323
|
|
20240617,142800,527114595,2260,2260,2260,2260,202
|
|
20240617,142700,526658075,2260,2260,2260,2260,143
|
|
20240617,142600,526334895,2265,2265,2265,2265,28
|
|
20240617,142500,526271475,2265,2265,2265,2265,500
|
|
20240617,142400,525138975,2265,2265,2265,2265,269
|
|
20240617,142300,524529690,2265,2265,2265,2260,209
|
|
20240617,142200,524057305,2265,2270,2270,2265,246
|
|
20240617,142100,523499615,2265,2265,2265,2265,192
|
|
20240617,142000,523064735,2260,2260,2260,2260,108
|
|
20240617,141900,522820655,2260,2265,2265,2260,7508
|
|
20240617,141800,505838285,2270,2270,2270,2265,4219
|
|
20240617,141700,496273310,2270,2270,2270,2270,162
|
|
20240617,141600,495905570,2270,2270,2270,2270,1187
|
|
20240617,141500,493211080,2270,2275,2275,2270,168
|
|
20240617,141400,492829670,2275,2270,2275,2270,71
|
|
20240617,141300,492668450,2265,2265,2265,2265,207
|
|
20240617,141200,492199595,2265,2265,2265,2265,139
|
|
20240617,141100,491884760,2265,2270,2270,2265,221
|
|
20240617,141000,491384190,2265,2265,2265,2265,147
|
|
20240617,140900,491051235,2265,2265,2265,2265,199
|
|
20240617,140800,490600500,2265,2265,2270,2265,1167
|
|
20240617,140700,487957140,2265,2265,2265,2265,0
|
|
20240617,140600,487957140,2265,2265,2265,2265,193
|
|
20240617,140500,487519995,2265,2265,2265,2265,153
|
|
20240617,140400,487173450,2265,2265,2265,2265,204
|
|
20240617,140300,486711390,2265,2265,2265,2265,141
|
|
20240617,140200,486392025,2265,2265,2265,2265,189
|
|
20240617,140100,485963940,2270,2270,2270,2270,14
|
|
20240617,140000,485932160,2265,2265,2265,2265,157
|
|
20240617,135900,485576555,2265,2265,2265,2265,188
|
|
20240617,135800,485150735,2265,2265,2265,2265,158
|
|
20240617,135700,484792865,2265,2265,2265,2265,184
|
|
20240617,135600,484376105,2265,2265,2265,2265,161
|
|
20240617,135500,484011440,2265,2265,2265,2265,229
|
|
20240617,135400,483492755,2265,2265,2270,2265,233
|
|
20240617,135300,482964965,2260,2265,2265,2260,333
|
|
20240617,135200,482211535,2260,2260,2260,2260,192
|
|
20240617,135100,481777615,2265,2265,2265,2265,355
|
|
20240617,135000,480973540,2265,2265,2265,2265,190
|
|
20240617,134900,480543190,2265,2265,2265,2265,0
|
|
20240617,134800,480543190,2265,2265,2265,2265,555
|
|
20240617,134700,479286115,2265,2265,2265,2265,784
|
|
20240617,134600,477510355,2265,2260,2265,2260,5125
|
|
20240617,134500,465925990,2265,2265,2265,2265,165
|
|
20240617,134400,465552265,2260,2260,2260,2260,0
|
|
20240617,134300,465552265,2260,2265,2265,2260,2862
|
|
20240617,134200,459076115,2265,2265,2265,2265,2064
|
|
20240617,134100,454401155,2265,2265,2265,2265,150
|
|
20240617,134000,454061405,2265,2270,2270,2265,206
|
|
20240617,133900,453594810,2265,2265,2265,2265,379
|
|
20240617,133800,452736375,2265,2265,2265,2265,184
|
|
20240617,133700,452319615,2265,2265,2265,2265,0
|
|
20240617,133600,452319615,2265,2265,2265,2265,161
|
|
20240617,133500,451954950,2270,2270,2270,2270,351
|
|
20240617,133400,451158180,2270,2270,2270,2270,164
|
|
20240617,133300,450785900,2270,2270,2270,2270,193
|
|
20240617,133200,450347790,2275,2270,2275,2270,195
|
|
20240617,133100,449904925,2270,2270,2270,2270,464
|
|
20240617,133000,448851645,2270,2270,2270,2270,0
|
|
20240617,132900,448851645,2270,2270,2270,2270,155
|
|
20240617,132800,448499795,2270,2270,2270,2270,1551
|
|
20240617,132700,444979025,2265,2270,2270,2265,1936
|
|
20240617,132600,440589385,2270,2270,2275,2270,453
|
|
20240617,132500,439560575,2275,2270,2275,2270,154
|
|
20240617,132400,439210985,2270,2270,2270,2270,0
|
|
20240617,132300,439210985,2270,2270,2270,2270,217
|
|
20240617,132200,438718395,2270,2270,2270,2270,159
|
|
20240617,132100,438357465,2270,2270,2270,2270,196
|
|
20240617,132000,437912545,2270,2270,2270,2270,149
|
|
20240617,131900,437574315,2270,2270,2270,2270,192
|
|
20240617,131800,437138475,2270,2270,2270,2270,0
|
|
20240617,131700,437138475,2270,2270,2270,2270,155
|
|
20240617,131600,436786625,2270,2270,2270,2270,205
|
|
20240617,131500,436321275,2270,2270,2270,2270,141
|
|
20240617,131400,436001205,2275,2270,2275,2270,174
|
|
20240617,131300,435606220,2270,2270,2270,2270,172
|
|
20240617,131200,435215780,2270,2270,2270,2270,500
|
|
20240617,131100,434080780,2270,2270,2270,2270,177
|
|
20240617,131000,433678990,2270,2270,2270,2270,183
|
|
20240617,130900,433263580,2275,2270,2275,2270,203
|
|
20240617,130800,432802765,2270,2270,2270,2270,145
|
|
20240617,130700,432473615,2270,2270,2270,2270,281
|
|
20240617,130600,431835745,2270,2270,2270,2270,0
|
|
20240617,130500,431835745,2270,2270,2270,2270,165
|
|
20240617,130400,431461195,2270,2270,2270,2270,202
|
|
20240617,130300,431002655,2275,2275,2275,2275,300
|
|
20240617,130200,430320155,2270,2270,2270,2270,722
|
|
20240617,130100,428681215,2265,2265,2265,2265,158
|
|
20240617,130000,428323345,2270,2270,2270,2270,1
|
|
20240617,125900,428321075,2265,2265,2265,2265,194
|
|
20240617,125800,427881665,2265,2265,2265,2265,652
|
|
20240617,125700,426404885,2265,2265,2265,2265,176
|
|
20240617,125600,426006245,2265,2265,2265,2265,169
|
|
20240617,125500,425623460,2260,2270,2270,2260,10895
|
|
20240617,125400,400957355,2270,2270,2270,2270,1769
|
|
20240617,125300,396941725,2270,2270,2275,2270,3276
|
|
20240617,125200,389499010,2275,2275,2275,2275,201
|
|
20240617,125100,389041735,2275,2275,2275,2270,10058
|
|
20240617,125000,366198515,2275,2275,2275,2275,186
|
|
20240617,124900,365775365,2275,2275,2275,2275,150
|
|
20240617,124800,365434115,2275,2275,2275,2275,2194
|
|
20240617,124700,360442765,2275,2275,2275,2275,16
|
|
20240617,124600,360406365,2270,2275,2275,2270,148
|
|
20240617,124500,360070400,2275,2275,2275,2275,176
|
|
20240617,124400,359670000,2275,2275,2275,2275,143
|
|
20240617,124300,359344675,2275,2275,2275,2275,467
|
|
20240617,124200,358282250,2275,2275,2275,2275,643
|
|
20240617,124100,356819425,2275,2275,2275,2275,0
|
|
20240617,124000,356819425,2275,2275,2275,2275,169
|
|
20240617,123900,356434950,2275,2280,2280,2275,164
|
|
20240617,123800,356061820,2280,2280,2280,2280,1
|
|
20240617,123700,356059540,2280,2275,2280,2275,161
|
|
20240617,123600,355693245,2275,2275,2275,2275,169
|
|
20240617,123500,355308770,2280,2280,2280,2280,108
|
|
20240617,123400,355062530,2275,2275,2275,2275,158
|
|
20240617,123300,354703080,2275,2275,2275,2275,327
|
|
20240617,123200,353959155,2275,2275,2275,2275,44
|
|
20240617,123100,353859055,2275,2275,2275,2275,394
|
|
20240617,123000,352962705,2275,2280,2280,2275,204
|
|
20240617,122900,352498440,2290,2290,2290,2290,0
|
|
20240617,122800,352498440,2290,2290,2290,2290,100
|
|
20240617,122700,352269440,2290,2285,2295,2285,533
|
|
20240617,122600,351048660,2290,2290,2290,2290,0
|
|
20240617,122500,351048660,2290,2275,2290,2270,666
|
|
20240617,122400,349530605,2275,2270,2275,2270,179
|
|
20240617,122300,349124225,2275,2270,2275,2270,1217
|
|
20240617,122200,346356585,2270,2275,2275,2270,153
|
|
20240617,122100,346008775,2275,2275,2275,2275,3641
|
|
20240617,122000,337725500,2275,2275,2275,2275,568
|
|
20240617,121900,336433300,2280,2280,2280,2280,500
|
|
20240617,121800,335293300,2275,2280,2280,2275,3194
|
|
20240617,121700,328026945,2280,2275,2280,2275,247
|
|
20240617,121600,327465015,2280,2280,2280,2280,37
|
|
20240617,121500,327380655,2280,2280,2280,2275,1137
|
|
20240617,121400,324788950,2275,2275,2275,2275,75
|
|
20240617,121300,324618325,2290,2275,2290,2275,32
|
|
20240617,121200,324545480,2295,2285,2295,2285,2000
|
|
20240617,121100,319961375,2295,2275,2295,2275,4002
|
|
20240617,121000,310796040,2280,2270,2280,2270,3009
|
|
20240617,120900,303950550,2265,2265,2265,2265,173
|
|
20240617,120800,303558705,2270,2270,2270,2270,220
|
|
20240617,120700,303059305,2265,2265,2265,2265,0
|
|
20240617,120600,303059305,2265,2270,2270,2260,11044
|
|
20240617,120500,278034670,2275,2270,2275,2270,340
|
|
20240617,120400,277262370,2275,2275,2275,2275,1036
|
|
20240617,120300,274905470,2270,2270,2275,2265,2086
|
|
20240617,120200,270166050,2265,2265,2265,2265,1510
|
|
20240617,120100,266745900,2260,2280,2285,2260,12923
|
|
20240617,120000,237411955,2280,2280,2285,2280,401
|
|
20240617,115900,236497075,2280,2280,2280,2275,138
|
|
20240617,115800,236183115,2280,2280,2280,2280,100
|
|
20240617,115700,235955115,2280,2280,2280,2280,0
|
|
20240617,115600,235955115,2280,2280,2285,2280,307
|
|
20240617,115500,235255030,2280,2280,2280,2280,158
|
|
20240617,115400,234894790,2280,2280,2280,2275,241
|
|
20240617,115300,234346100,2280,2280,2280,2275,190
|
|
20240617,115200,233913160,2275,2275,2275,2275,0
|
|
20240617,115100,233913160,2275,2275,2275,2275,0
|
|
20240617,115000,233913160,2275,2275,2275,2275,0
|
|
20240617,114900,233913160,2275,2295,2300,2275,15822
|
|
20240617,114800,197810090,2295,2295,2295,2295,191
|
|
20240617,114700,197371745,2295,2295,2295,2295,136
|
|
20240617,114600,197059625,2295,2295,2295,2295,184
|
|
20240617,114500,196637345,2295,2295,2295,2295,0
|
|
20240617,114400,196637345,2295,2300,2300,2295,161
|
|
20240617,114300,196267760,2295,2295,2295,2295,169
|
|
20240617,114200,195879905,2295,2295,2295,2295,158
|
|
20240617,114100,195517295,2295,2295,2295,2295,190
|
|
20240617,114000,195081245,2300,2295,2300,2295,138
|
|
20240617,113900,194764530,2295,2295,2295,2295,0
|
|
20240617,113800,194764530,2295,2295,2295,2295,190
|
|
20240617,113700,194328480,2295,2295,2295,2295,137
|
|
20240617,113600,194014065,2295,2295,2295,2295,191
|
|
20240617,113500,193575720,2295,2295,2295,2295,136
|
|
20240617,113400,193263600,2300,2295,2300,2295,178
|
|
20240617,113300,192855080,2295,2295,2295,2295,0
|
|
20240617,113200,192855080,2295,2295,2295,2295,250
|
|
20240617,113100,192281330,2295,2295,2295,2295,194
|
|
20240617,113000,191836100,2295,2295,2295,2295,0
|
|
20240617,112900,191836100,2295,2295,2300,2295,482
|
|
20240617,112800,190728350,2295,2290,2295,2290,432
|
|
20240617,112700,189737700,2290,2290,2290,2290,0
|
|
20240617,112600,189737700,2290,2290,2290,2290,186
|
|
20240617,112500,189311760,2290,2290,2290,2290,177
|
|
20240617,112400,188906430,2290,2290,2290,2290,396
|
|
20240617,112300,187999590,2290,2290,2290,2290,376
|
|
20240617,112200,187138550,2290,2290,2290,2290,177
|
|
20240617,112100,186733220,2290,2290,2290,2290,0
|
|
20240617,112000,186733220,2290,2290,2290,2290,150
|
|
20240617,111900,186389720,2290,2290,2290,2290,192
|
|
20240617,111800,185950040,2290,2290,2290,2290,135
|
|
20240617,111700,185640890,2290,2290,2290,2290,532
|
|
20240617,111600,184422610,2290,2290,2290,2290,145
|
|
20240617,111500,184090560,2290,2290,2290,2290,0
|
|
20240617,111400,184090560,2290,2290,2290,2290,191
|
|
20240617,111300,183653170,2290,2290,2290,2290,136
|
|
20240617,111200,183341730,2290,2290,2290,2290,189
|
|
20240617,111100,182908920,2290,2290,2290,2290,1548
|
|
20240617,111000,179364000,2285,2285,2285,2285,180
|
|
20240617,110900,178952700,2290,2285,2290,2285,1452
|
|
20240617,110800,175634730,2290,2285,2290,2285,193
|
|
20240617,110700,175193005,2290,2285,2290,2285,1371
|
|
20240617,110600,172060250,2285,2300,2300,2285,5487
|
|
20240617,110500,159470480,2300,2305,2305,2300,15
|
|
20240617,110400,159435955,2305,2300,2305,2300,1440
|
|
20240617,110300,156117480,2300,2300,2300,2300,180
|
|
20240617,110200,155703480,2300,2300,2300,2300,0
|
|
20240617,110100,155703480,2300,2300,2300,2300,147
|
|
20240617,110000,155365380,2300,2300,2300,2300,165
|
|
20240617,105900,154985880,2300,2300,2300,2300,162
|
|
20240617,105800,154613280,2300,2300,2300,2300,288
|
|
20240617,105700,153950880,2300,2300,2300,2300,138
|
|
20240617,105600,153633480,2305,2305,2305,2305,0
|
|
20240617,105500,153633480,2305,2305,2305,2305,602
|
|
20240617,105400,152245870,2305,2310,2310,2305,155
|
|
20240617,105300,151888570,2305,2305,2305,2305,183
|
|
20240617,105200,151466755,2305,2305,2305,2305,144
|
|
20240617,105100,151134835,2305,2305,2305,2305,191
|
|
20240617,105000,150694580,2305,2305,2305,2305,1
|
|
20240617,104900,150692275,2305,2305,2305,2305,136
|
|
20240617,104800,150378795,2310,2310,2310,2310,0
|
|
20240617,104700,150378795,2310,2305,2310,2305,1941
|
|
20240617,104600,145895760,2305,2305,2305,2305,163
|
|
20240617,104500,145520045,2305,2300,2305,2300,344
|
|
20240617,104400,144727945,2305,2305,2305,2305,0
|
|
20240617,104300,144727945,2305,2305,2305,2305,0
|
|
20240617,104200,144727945,2305,2305,2305,2305,1000
|
|
20240617,104100,142422945,2305,2300,2305,2300,259
|
|
20240617,104000,141826895,2300,2300,2300,2300,137
|
|
20240617,103900,141511795,2300,2300,2300,2300,171
|
|
20240617,103800,141118495,2300,2300,2300,2300,156
|
|
20240617,103700,140759695,2300,2300,2300,2300,0
|
|
20240617,103600,140759695,2300,2305,2305,2300,172
|
|
20240617,103500,140364055,2305,2310,2310,2305,40
|
|
20240617,103400,140271815,2305,2305,2305,2305,610
|
|
20240617,103300,138865765,2300,2300,2300,2300,158
|
|
20240617,103200,138502365,2300,2300,2300,2300,194
|
|
20240617,103100,138056165,2300,2300,2300,2300,0
|
|
20240617,103000,138056165,2300,2300,2300,2300,133
|
|
20240617,102900,137750265,2300,2300,2300,2300,276
|
|
20240617,102800,137115465,2295,2295,2295,2295,132
|
|
20240617,102700,136812525,2295,2290,2295,2290,1041
|
|
20240617,102600,134427780,2290,2295,2295,2290,5
|
|
20240617,102500,134416315,2290,2295,2295,2285,5002
|
|
20240617,102400,122965690,2295,2300,2300,2295,1136
|
|
20240617,102300,120353725,2300,2300,2300,2300,660
|
|
20240617,102200,118835725,2300,2300,2300,2300,194
|
|
20240617,102100,118389525,2300,2300,2300,2300,133
|
|
20240617,102000,118083625,2305,2305,2305,2300,300
|
|
20240617,101900,117393030,2305,2305,2305,2305,6
|
|
20240617,101800,117379200,2305,2305,2305,2305,11
|
|
20240617,101700,117353845,2305,2300,2305,2300,271
|
|
20240617,101600,116730040,2300,2300,2300,2300,167
|
|
20240617,101500,116345940,2305,2305,2305,2305,153
|
|
20240617,101400,115993275,2305,2305,2305,2305,132
|
|
20240617,101300,115689015,2305,2305,2305,2305,70
|
|
20240617,101200,115527665,2305,2305,2305,2305,289
|
|
20240617,101100,114861520,2305,2305,2305,2305,150
|
|
20240617,101000,114515770,2310,2305,2310,2305,179
|
|
20240617,100900,114103170,2305,2310,2310,2305,159
|
|
20240617,100800,113736625,2305,2300,2305,2300,233
|
|
20240617,100700,113200480,2305,2305,2305,2305,1338
|
|
20240617,100600,110116390,2300,2300,2300,2300,143
|
|
20240617,100500,109787490,2300,2300,2300,2300,201
|
|
20240617,100400,109325190,2300,2305,2305,2300,142
|
|
20240617,100300,108998570,2305,2305,2305,2300,192
|
|
20240617,100200,108556955,2300,2300,2300,2300,210
|
|
20240617,100100,108073955,2300,2295,2300,2295,294
|
|
20240617,100000,107398725,2300,2300,2300,2300,101
|
|
20240617,095900,107166425,2300,2305,2305,2295,4622
|
|
20240617,095800,96540855,2305,2305,2305,2305,176
|
|
20240617,095700,96135175,2310,2305,2310,2305,149
|
|
20240617,095600,95791725,2310,2310,2310,2310,0
|
|
20240617,095500,95791725,2310,2305,2310,2305,169
|
|
20240617,095400,95402135,2305,2305,2305,2305,0
|
|
20240617,095300,95402135,2305,2310,2310,2305,192
|
|
20240617,095200,94959525,2310,2310,2310,2305,149
|
|
20240617,095100,94616045,2305,2305,2305,2305,185
|
|
20240617,095000,94189620,2305,2305,2305,2305,139
|
|
20240617,094900,93869225,2310,2305,2310,2305,190
|
|
20240617,094800,93431265,2305,2305,2305,2305,100
|
|
20240617,094700,93200765,2305,2305,2305,2305,237
|
|
20240617,094600,92654480,2305,2305,2305,2305,184
|
|
20240617,094500,92230360,2305,2305,2305,2305,140
|
|
20240617,094400,91907660,2305,2305,2305,2305,576
|
|
20240617,094300,90579980,2305,2305,2305,2305,148
|
|
20240617,094200,90238840,2305,2305,2305,2300,6288
|
|
20240617,094100,75767560,2305,2305,2305,2305,170
|
|
20240617,094000,75375710,2305,2305,2305,2305,155
|
|
20240617,093900,75018435,2310,2310,2310,2310,158
|
|
20240617,093800,74653455,2310,2310,2310,2310,139
|
|
20240617,093700,74332365,2310,2310,2310,2310,189
|
|
20240617,093600,73895775,2315,2315,2315,2315,0
|
|
20240617,093500,73895775,2315,2310,2315,2310,5250
|
|
20240617,093400,61742275,2310,2310,2310,2310,166
|
|
20240617,093300,61358815,2310,2310,2310,2310,159
|
|
20240617,093200,60991525,2310,2310,2310,2310,192
|
|
20240617,093100,60548005,2310,2310,2310,2305,1807
|
|
20240617,093000,56374500,2310,2310,2310,2310,12
|
|
20240617,092900,56346780,2310,2315,2315,2310,281
|
|
20240617,092800,55697615,2315,2315,2315,2310,178
|
|
20240617,092700,55286260,2315,2310,2315,2310,296
|
|
20240617,092600,54602475,2310,2305,2310,2305,448
|
|
20240617,092500,53568255,2310,2305,2310,2305,10185
|
|
20240617,092400,30041830,2305,2305,2305,2305,139
|
|
20240617,092300,29721435,2305,2305,2305,2305,357
|
|
20240617,092200,28898550,2310,2305,2310,2305,326
|
|
20240617,092100,28147115,2310,2310,2310,2310,1
|
|
20240617,092000,28144805,2300,2305,2310,2300,606
|
|
20240617,091900,26748045,2305,2305,2310,2305,250
|
|
20240617,091800,26171510,2310,2305,2310,2305,206
|
|
20240617,091700,25696610,2305,2305,2305,2305,135
|
|
20240617,091600,25385435,2300,2305,2305,2300,143
|
|
20240617,091500,25056480,2305,2305,2305,2305,46
|
|
20240617,091400,24950450,2305,2300,2305,2300,301
|
|
20240617,091300,24257650,2300,2300,2300,2300,162
|
|
20240617,091200,23885050,2305,2300,2305,2300,646
|
|
20240617,091100,22396750,2305,2305,2305,2305,1
|
|
20240617,091000,22394445,2305,2305,2305,2305,737
|
|
20240617,090900,20695660,2305,2310,2310,2305,139
|
|
20240617,090800,20375255,2305,2310,2310,2305,163
|
|
20240617,090700,19999530,2310,2310,2310,2310,1
|
|
20240617,090600,19997220,2305,2310,2315,2305,177
|
|
20240617,090500,19588350,2315,2315,2315,2315,1
|
|
20240617,090400,19586035,2320,2320,2320,2320,1
|
|
20240617,090300,19583715,2305,2315,2325,2305,2892
|
|
20240617,090200,12911320,2325,2330,2330,2325,9
|
|
20240617,090100,12890360,2330,2310,2330,2305,4423
|
|
20240617,090000,2671680,2310,2300,2310,2300,1161
|