646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,194300,340247660,2165,2165,2165,2165,9293
|
|
20240621,194200,340247660,2165,2165,2165,2165,0
|
|
20240621,194100,340247660,2165,2165,2165,2165,0
|
|
20240621,194000,340247660,2165,2165,2165,2165,0
|
|
20240621,193900,340247660,2165,2165,2165,2165,0
|
|
20240621,193800,340247660,2165,2165,2165,2165,0
|
|
20240621,193700,340247660,2165,2165,2165,2165,0
|
|
20240621,193600,340247660,2165,2165,2165,2165,0
|
|
20240621,193500,340247660,2165,2165,2165,2165,0
|
|
20240621,193400,340247660,2165,2165,2165,2165,0
|
|
20240621,193300,340247660,2165,2165,2165,2165,0
|
|
20240621,193200,340247660,2165,2165,2165,2165,0
|
|
20240621,193100,340247660,2165,2165,2165,2165,0
|
|
20240621,193000,340247660,2165,2165,2165,2165,0
|
|
20240621,192900,340247660,2165,2165,2165,2165,0
|
|
20240621,192800,340247660,2165,2165,2165,2165,0
|
|
20240621,192700,340247660,2165,2165,2165,2165,0
|
|
20240621,192600,340247660,2165,2165,2165,2165,0
|
|
20240621,192500,340247660,2165,2165,2165,2165,0
|
|
20240621,192400,340247660,2165,2165,2165,2165,0
|
|
20240621,192300,340247660,2165,2165,2165,2165,0
|
|
20240621,192200,340247660,2165,2165,2165,2165,0
|
|
20240621,192100,340247660,2165,2165,2165,2165,0
|
|
20240621,192000,340247660,2165,2165,2165,2165,0
|
|
20240621,191900,340247660,2165,2165,2165,2165,0
|
|
20240621,191800,340247660,2165,2165,2165,2165,0
|
|
20240621,191700,340247660,2165,2165,2165,2165,0
|
|
20240621,191600,340247660,2165,2165,2165,2165,0
|
|
20240621,191500,340247660,2165,2165,2165,2165,0
|
|
20240621,191400,340247660,2165,2165,2165,2165,0
|
|
20240621,191300,340247660,2165,2165,2165,2165,9293
|
|
20240621,191200,340247660,2165,2165,2165,2165,0
|
|
20240621,191100,340247660,2165,2165,2165,2165,0
|
|
20240621,191000,340247660,2165,2165,2165,2165,0
|
|
20240621,190900,340247660,2165,2165,2165,2165,0
|
|
20240621,190800,340247660,2165,2165,2165,2165,0
|
|
20240621,190700,340247660,2165,2165,2165,2165,0
|
|
20240621,190600,340247660,2165,2165,2165,2165,0
|
|
20240621,190500,340247660,2165,2165,2165,2165,0
|
|
20240621,190400,340247660,2165,2165,2165,2165,0
|
|
20240621,190300,340247660,2165,2165,2165,2165,0
|
|
20240621,190200,340247660,2165,2165,2165,2165,0
|
|
20240621,190100,340247660,2165,2165,2165,2165,0
|
|
20240621,190000,340247660,2165,2165,2165,2165,0
|
|
20240621,185900,340247660,2165,2165,2165,2165,0
|
|
20240621,185800,340247660,2165,2165,2165,2165,0
|
|
20240621,185700,340247660,2165,2165,2165,2165,0
|
|
20240621,185600,340247660,2165,2165,2165,2165,0
|
|
20240621,185500,340247660,2165,2165,2165,2165,0
|
|
20240621,185400,340247660,2165,2165,2165,2165,0
|
|
20240621,185300,340247660,2165,2165,2165,2165,0
|
|
20240621,185200,340247660,2165,2165,2165,2165,0
|
|
20240621,185100,340247660,2165,2165,2165,2165,0
|
|
20240621,185000,340247660,2165,2165,2165,2165,0
|
|
20240621,184900,340247660,2165,2165,2165,2165,0
|
|
20240621,184800,340247660,2165,2165,2165,2165,0
|
|
20240621,184700,340247660,2165,2165,2165,2165,0
|
|
20240621,184600,340247660,2165,2165,2165,2165,0
|
|
20240621,184500,340247660,2165,2165,2165,2165,0
|
|
20240621,184400,340247660,2165,2165,2165,2165,0
|
|
20240621,184300,340247660,2165,2165,2165,2165,9293
|
|
20240621,184200,340247660,2165,2165,2165,2165,0
|
|
20240621,184100,340247660,2165,2165,2165,2165,0
|
|
20240621,184000,340247660,2165,2165,2165,2165,0
|
|
20240621,183900,340247660,2165,2165,2165,2165,0
|
|
20240621,183800,340247660,2165,2165,2165,2165,0
|
|
20240621,183700,340247660,2165,2165,2165,2165,0
|
|
20240621,183600,340247660,2165,2165,2165,2165,0
|
|
20240621,183500,340247660,2165,2165,2165,2165,0
|
|
20240621,183400,340247660,2165,2165,2165,2165,0
|
|
20240621,183300,340247660,2165,2165,2165,2165,0
|
|
20240621,183200,340247660,2165,2165,2165,2165,0
|
|
20240621,183100,340247660,2165,2165,2165,2165,0
|
|
20240621,183000,340247660,2165,2165,2165,2165,0
|
|
20240621,182900,340247660,2165,2165,2165,2165,0
|
|
20240621,182800,340247660,2165,2165,2165,2165,0
|
|
20240621,182700,340247660,2165,2165,2165,2165,0
|
|
20240621,182600,340247660,2165,2165,2165,2165,0
|
|
20240621,182500,340247660,2165,2165,2165,2165,0
|
|
20240621,182400,340247660,2165,2165,2165,2165,0
|
|
20240621,182300,340247660,2165,2165,2165,2165,0
|
|
20240621,182200,340247660,2165,2165,2165,2165,0
|
|
20240621,182100,340247660,2165,2165,2165,2165,0
|
|
20240621,182000,340247660,2165,2165,2165,2165,0
|
|
20240621,181900,340247660,2165,2165,2165,2165,0
|
|
20240621,181800,340247660,2165,2165,2165,2165,0
|
|
20240621,181700,340247660,2165,2165,2165,2165,0
|
|
20240621,181600,340247660,2165,2165,2165,2165,0
|
|
20240621,181500,340247660,2165,2165,2165,2165,0
|
|
20240621,181400,340247660,2165,2165,2165,2165,0
|
|
20240621,181300,340247660,2165,2165,2165,2165,9293
|
|
20240621,181200,340247660,2165,2165,2165,2165,0
|
|
20240621,181100,340247660,2165,2165,2165,2165,0
|
|
20240621,181000,340247660,2165,2165,2165,2165,0
|
|
20240621,180900,340247660,2165,2165,2165,2165,0
|
|
20240621,180800,340247660,2165,2165,2165,2165,0
|
|
20240621,180700,340247660,2165,2165,2165,2165,0
|
|
20240621,180600,340247660,2165,2165,2165,2165,0
|
|
20240621,180500,340247660,2165,2165,2165,2165,0
|
|
20240621,180400,340247660,2165,2165,2165,2165,0
|
|
20240621,180300,340247660,2165,2165,2165,2165,0
|
|
20240621,180200,340247660,2165,2165,2165,2165,0
|
|
20240621,180100,340247660,2165,2165,2165,2165,0
|
|
20240621,180000,340247660,2165,2165,2165,2165,0
|
|
20240621,175900,340247660,2165,2165,2165,2165,0
|
|
20240621,175800,340247660,2165,2165,2165,2165,0
|
|
20240621,175700,340247660,2165,2165,2165,2165,0
|
|
20240621,175600,340247660,2165,2165,2165,2165,0
|
|
20240621,175500,340247660,2165,2165,2165,2165,0
|
|
20240621,175400,340247660,2165,2165,2165,2165,0
|
|
20240621,175300,340247660,2165,2165,2165,2165,0
|
|
20240621,175200,340247660,2165,2165,2165,2165,0
|
|
20240621,175100,340247660,2165,2165,2165,2165,0
|
|
20240621,175000,340247660,2165,2165,2165,2165,0
|
|
20240621,174900,340247660,2165,2165,2165,2165,0
|
|
20240621,174800,340247660,2165,2165,2165,2165,0
|
|
20240621,174700,340247660,2165,2165,2165,2165,0
|
|
20240621,174600,340247660,2165,2165,2165,2165,0
|
|
20240621,174500,340247660,2165,2165,2165,2165,0
|
|
20240621,174400,340247660,2165,2165,2165,2165,0
|
|
20240621,174300,340247660,2165,2165,2165,2165,9293
|
|
20240621,174200,340247660,2165,2165,2165,2165,0
|
|
20240621,174100,340247660,2165,2165,2165,2165,0
|
|
20240621,174000,340247660,2165,2165,2165,2165,0
|
|
20240621,173900,340247660,2165,2165,2165,2165,0
|
|
20240621,173800,340247660,2165,2165,2165,2165,0
|
|
20240621,173700,340247660,2165,2165,2165,2165,0
|
|
20240621,173600,340247660,2165,2165,2165,2165,0
|
|
20240621,173500,340247660,2165,2165,2165,2165,0
|
|
20240621,173400,340247660,2165,2165,2165,2165,0
|
|
20240621,173300,340247660,2165,2165,2165,2165,0
|
|
20240621,173200,340247660,2165,2165,2165,2165,0
|
|
20240621,173100,340247660,2165,2165,2165,2165,0
|
|
20240621,173000,340247660,2165,2165,2165,2165,0
|
|
20240621,172900,340247660,2165,2165,2165,2165,0
|
|
20240621,172800,340247660,2165,2165,2165,2165,0
|
|
20240621,172700,340247660,2165,2165,2165,2165,0
|
|
20240621,172600,340247660,2165,2165,2165,2165,0
|
|
20240621,172500,340247660,2165,2165,2165,2165,0
|
|
20240621,172400,340247660,2165,2165,2165,2165,0
|
|
20240621,172300,340247660,2165,2165,2165,2165,0
|
|
20240621,172200,340247660,2165,2165,2165,2165,0
|
|
20240621,172100,340247660,2165,2165,2165,2165,0
|
|
20240621,172000,340247660,2165,2165,2165,2165,0
|
|
20240621,171900,340247660,2165,2165,2165,2165,0
|
|
20240621,171800,340247660,2165,2165,2165,2165,0
|
|
20240621,171700,340247660,2165,2165,2165,2165,0
|
|
20240621,171600,340247660,2165,2165,2165,2165,0
|
|
20240621,171500,340247660,2165,2165,2165,2165,0
|
|
20240621,171400,340247660,2165,2165,2165,2165,0
|
|
20240621,171300,340247660,2165,2165,2165,2165,9293
|
|
20240621,171200,340247660,2165,2165,2165,2165,0
|
|
20240621,171100,340247660,2165,2165,2165,2165,0
|
|
20240621,171000,340247660,2165,2165,2165,2165,0
|
|
20240621,170900,340247660,2165,2165,2165,2165,0
|
|
20240621,170800,340247660,2165,2165,2165,2165,0
|
|
20240621,170700,340247660,2165,2165,2165,2165,0
|
|
20240621,170600,340247660,2165,2165,2165,2165,0
|
|
20240621,170500,340247660,2165,2165,2165,2165,0
|
|
20240621,170400,340247660,2165,2165,2165,2165,0
|
|
20240621,170300,340247660,2165,2165,2165,2165,0
|
|
20240621,170200,340247660,2165,2165,2165,2165,0
|
|
20240621,170100,340247660,2165,2165,2165,2165,0
|
|
20240621,170000,340247660,2165,2165,2165,2165,0
|
|
20240621,165900,340247660,2165,2165,2165,2165,0
|
|
20240621,165800,340247660,2165,2165,2165,2165,0
|
|
20240621,165700,340247660,2165,2165,2165,2165,0
|
|
20240621,165600,340247660,2165,2165,2165,2165,0
|
|
20240621,165500,340247660,2165,2165,2165,2165,0
|
|
20240621,165400,340247660,2165,2165,2165,2165,0
|
|
20240621,165300,340247660,2165,2165,2165,2165,0
|
|
20240621,165200,340247660,2165,2165,2165,2165,0
|
|
20240621,165100,340247660,2165,2165,2165,2165,0
|
|
20240621,165000,340247660,2165,2165,2165,2165,0
|
|
20240621,164900,340247660,2165,2165,2165,2165,0
|
|
20240621,164800,340247660,2165,2165,2165,2165,0
|
|
20240621,164700,340247660,2165,2165,2165,2165,0
|
|
20240621,164600,340247660,2165,2165,2165,2165,0
|
|
20240621,164500,340247660,2165,2165,2165,2165,0
|
|
20240621,164400,340247660,2165,2165,2165,2165,0
|
|
20240621,164300,340247660,2165,2165,2165,2165,9293
|
|
20240621,164200,340247660,2165,2165,2165,2165,0
|
|
20240621,164100,340247660,2165,2165,2165,2165,0
|
|
20240621,164000,340247660,2165,2165,2165,2165,0
|
|
20240621,163900,340247660,2165,2165,2165,2165,0
|
|
20240621,163800,340247660,2165,2165,2165,2165,0
|
|
20240621,163700,340247660,2165,2165,2165,2165,0
|
|
20240621,163600,340247660,2165,2165,2165,2165,0
|
|
20240621,163500,340247660,2165,2165,2165,2165,0
|
|
20240621,163400,340247660,2165,2165,2165,2165,0
|
|
20240621,163300,340247660,2165,2165,2165,2165,0
|
|
20240621,163200,340247660,2165,2165,2165,2165,0
|
|
20240621,163100,340247660,2165,2165,2165,2165,0
|
|
20240621,163000,340247660,2165,2165,2165,2165,0
|
|
20240621,162900,340247660,2165,2165,2165,2165,0
|
|
20240621,162800,340247660,2165,2165,2165,2165,0
|
|
20240621,162700,340247660,2165,2165,2165,2165,0
|
|
20240621,162600,340247660,2165,2165,2165,2165,0
|
|
20240621,162500,340247660,2165,2165,2165,2165,0
|
|
20240621,162400,340247660,2165,2165,2165,2165,0
|
|
20240621,162300,340247660,2165,2165,2165,2165,0
|
|
20240621,162200,340247660,2165,2165,2165,2165,0
|
|
20240621,162100,340247660,2165,2165,2165,2165,0
|
|
20240621,162000,340247660,2165,2165,2165,2165,0
|
|
20240621,161900,340247660,2165,2165,2165,2165,0
|
|
20240621,161800,340247660,2165,2165,2165,2165,0
|
|
20240621,161700,340247660,2165,2165,2165,2165,0
|
|
20240621,161600,340247660,2165,2165,2165,2165,0
|
|
20240621,161500,340247660,2165,2165,2165,2165,0
|
|
20240621,161400,340247660,2165,2165,2165,2165,0
|
|
20240621,161300,340247660,2165,2165,2165,2165,9293
|
|
20240621,161200,340247660,2165,2165,2165,2165,0
|
|
20240621,161100,340247660,2165,2165,2165,2165,0
|
|
20240621,161000,340247660,2165,2165,2165,2165,0
|
|
20240621,160900,340247660,2165,2165,2165,2165,0
|
|
20240621,160800,340247660,2165,2165,2165,2165,0
|
|
20240621,160700,340247660,2165,2165,2165,2165,0
|
|
20240621,160600,340247660,2165,2165,2165,2165,0
|
|
20240621,160500,340247660,2165,2165,2165,2165,0
|
|
20240621,160400,340247660,2165,2165,2165,2165,0
|
|
20240621,160300,340247660,2165,2165,2165,2165,0
|
|
20240621,160200,340247660,2165,2165,2165,2165,0
|
|
20240621,160100,340247660,2165,2165,2165,2165,0
|
|
20240621,160000,340247660,2165,2165,2165,2165,0
|
|
20240621,155900,340247660,2165,2165,2165,2165,0
|
|
20240621,155800,340247660,2165,2165,2165,2165,0
|
|
20240621,155700,340247660,2165,2165,2165,2165,0
|
|
20240621,155600,340247660,2165,2165,2165,2165,0
|
|
20240621,155500,340247660,2165,2165,2165,2165,0
|
|
20240621,155400,340247660,2165,2165,2165,2165,0
|
|
20240621,155300,340247660,2165,2165,2165,2165,0
|
|
20240621,155200,340247660,2165,2165,2165,2165,0
|
|
20240621,155100,340247660,2165,2165,2165,2165,0
|
|
20240621,155000,340247660,2165,2165,2165,2165,0
|
|
20240621,154900,340247660,2165,2165,2165,2165,0
|
|
20240621,154800,340247660,2165,2165,2165,2165,0
|
|
20240621,154700,340247660,2165,2165,2165,2165,0
|
|
20240621,154600,340247660,2165,2165,2165,2165,0
|
|
20240621,154500,340247660,2165,2165,2165,2165,0
|
|
20240621,154400,340247660,2165,2165,2165,2165,0
|
|
20240621,154300,340247660,2165,2165,2165,2165,9293
|
|
20240621,154200,340247660,2165,2165,2165,2165,0
|
|
20240621,154100,340247660,2165,2165,2165,2165,0
|
|
20240621,154000,340247660,2165,2165,2165,2165,0
|
|
20240621,153900,340247660,2165,2165,2165,2165,0
|
|
20240621,153800,340247660,2165,2165,2165,2165,0
|
|
20240621,153700,340247660,2165,2165,2165,2165,0
|
|
20240621,153600,340247660,2165,2165,2165,2165,0
|
|
20240621,153500,340247660,2165,2165,2165,2165,0
|
|
20240621,153400,340247660,2165,2165,2165,2165,0
|
|
20240621,153300,340247660,2165,2165,2165,2165,0
|
|
20240621,153200,340247660,2165,2165,2165,2165,0
|
|
20240621,153100,340247660,2165,2165,2165,2165,0
|
|
20240621,153000,340247660,2165,2165,2165,2165,9293
|
|
20240621,152900,320128315,2175,2175,2175,2175,0
|
|
20240621,152800,320128315,2175,2175,2175,2175,0
|
|
20240621,152700,320128315,2175,2175,2175,2175,0
|
|
20240621,152600,320128315,2175,2175,2175,2175,0
|
|
20240621,152500,320128315,2175,2175,2175,2175,0
|
|
20240621,152400,320128315,2175,2175,2175,2175,0
|
|
20240621,152300,320128315,2175,2175,2175,2175,0
|
|
20240621,152200,320128315,2175,2175,2175,2175,0
|
|
20240621,152100,320128315,2175,2175,2175,2175,0
|
|
20240621,152000,320128315,2175,2175,2175,2175,0
|
|
20240621,151900,320128315,2175,2170,2175,2170,255
|
|
20240621,151800,319573860,2175,2175,2175,2175,1
|
|
20240621,151700,319571685,2170,2170,2170,2165,2004
|
|
20240621,151600,315228750,2170,2170,2175,2170,54
|
|
20240621,151500,315111555,2175,2175,2175,2165,1085
|
|
20240621,151400,312759670,2170,2175,2175,2170,8050
|
|
20240621,151300,295282150,2175,2180,2180,2175,852
|
|
20240621,151200,293429045,2175,2175,2175,2175,1000
|
|
20240621,151100,291254045,2180,2180,2180,2180,100
|
|
20240621,151000,291036045,2180,2180,2180,2180,36
|
|
20240621,150900,290957565,2180,2180,2180,2175,121
|
|
20240621,150800,290693925,2175,2175,2185,2175,1295
|
|
20240621,150700,287877290,2175,2175,2175,2175,4
|
|
20240621,150600,287868590,2175,2185,2185,2175,1266
|
|
20240621,150500,285112710,2175,2180,2185,2175,4006
|
|
20240621,150400,276380865,2185,2185,2185,2185,1
|
|
20240621,150300,276378680,2185,2185,2185,2185,105
|
|
20240621,150200,276149255,2185,2185,2185,2185,307
|
|
20240621,150100,275478460,2185,2185,2185,2185,45
|
|
20240621,150000,275380135,2185,2185,2185,2185,0
|
|
20240621,145900,275380135,2185,2185,2185,2185,405
|
|
20240621,145800,274495210,2185,2185,2185,2180,379
|
|
20240621,145700,273667235,2185,2185,2185,2185,0
|
|
20240621,145600,273667235,2185,2185,2185,2185,13
|
|
20240621,145500,273638830,2185,2185,2185,2185,0
|
|
20240621,145400,273638830,2185,2185,2185,2185,0
|
|
20240621,145300,273638830,2185,2185,2185,2185,0
|
|
20240621,145200,273638830,2185,2185,2185,2185,0
|
|
20240621,145100,273638830,2185,2185,2185,2185,2
|
|
20240621,145000,273634460,2180,2180,2180,2180,28
|
|
20240621,144900,273573420,2185,2185,2185,2185,10
|
|
20240621,144800,273551570,2180,2180,2180,2180,0
|
|
20240621,144700,273551570,2180,2180,2180,2180,80
|
|
20240621,144600,273377170,2185,2185,2185,2185,1
|
|
20240621,144500,273374985,2185,2185,2185,2185,0
|
|
20240621,144400,273374985,2185,2185,2185,2185,50
|
|
20240621,144300,273265735,2185,2185,2185,2185,0
|
|
20240621,144200,273265735,2185,2185,2185,2185,0
|
|
20240621,144100,273265735,2185,2185,2185,2185,63
|
|
20240621,144000,273128080,2185,2185,2185,2185,0
|
|
20240621,143900,273128080,2185,2185,2185,2185,392
|
|
20240621,143800,272271560,2185,2185,2185,2185,800
|
|
20240621,143700,270523560,2180,2180,2180,2180,0
|
|
20240621,143600,270523560,2180,2180,2180,2180,28
|
|
20240621,143500,270462520,2185,2185,2185,2185,500
|
|
20240621,143400,269370020,2185,2185,2185,2185,0
|
|
20240621,143300,269370020,2185,2185,2185,2185,0
|
|
20240621,143200,269370020,2185,2185,2185,2185,1
|
|
20240621,143100,269367835,2180,2180,2180,2180,1350
|
|
20240621,143000,266424835,2185,2180,2185,2180,210
|
|
20240621,142900,265966985,2180,2180,2180,2180,6576
|
|
20240621,142800,251631305,2185,2185,2185,2185,1
|
|
20240621,142700,251629120,2185,2185,2185,2185,0
|
|
20240621,142600,251629120,2185,2185,2185,2185,0
|
|
20240621,142500,251629120,2185,2185,2185,2185,1000
|
|
20240621,142400,249444120,2180,2180,2180,2180,28
|
|
20240621,142300,249383080,2180,2180,2180,2180,10
|
|
20240621,142200,249361280,2185,2185,2185,2185,0
|
|
20240621,142100,249361280,2185,2185,2185,2185,654
|
|
20240621,142000,247932290,2185,2185,2185,2185,100
|
|
20240621,141900,247713790,2190,2190,2190,2190,30
|
|
20240621,141800,247648090,2190,2190,2190,2190,10
|
|
20240621,141700,247626190,2190,2190,2190,2190,0
|
|
20240621,141600,247626190,2190,2190,2190,2190,10
|
|
20240621,141500,247604290,2190,2190,2190,2190,10
|
|
20240621,141400,247582390,2185,2185,2185,2185,28
|
|
20240621,141300,247521210,2190,2190,2190,2190,0
|
|
20240621,141200,247521210,2190,2190,2190,2190,1
|
|
20240621,141100,247519020,2185,2185,2185,2185,31
|
|
20240621,141000,247451285,2190,2185,2190,2185,580
|
|
20240621,140900,246183980,2185,2190,2190,2185,1093
|
|
20240621,140800,243795005,2190,2190,2190,2190,1
|
|
20240621,140700,243792815,2185,2185,2185,2185,0
|
|
20240621,140600,243792815,2185,2185,2185,2185,0
|
|
20240621,140500,243792815,2185,2185,2185,2185,502
|
|
20240621,140400,242695945,2185,2185,2185,2185,250
|
|
20240621,140300,242149695,2185,2185,2185,2185,0
|
|
20240621,140200,242149695,2185,2185,2185,2185,11
|
|
20240621,140100,242125660,2185,2180,2185,2180,202
|
|
20240621,140000,241684790,2180,2185,2185,2180,108
|
|
20240621,135900,241448950,2185,2185,2185,2185,2
|
|
20240621,135800,241444580,2185,2185,2185,2185,3328
|
|
20240621,135700,234172900,2190,2190,2190,2190,0
|
|
20240621,135600,234172900,2190,2190,2190,2190,0
|
|
20240621,135500,234172900,2190,2190,2190,2190,2
|
|
20240621,135400,234168520,2190,2190,2190,2190,4
|
|
20240621,135300,234159760,2185,2185,2185,2185,0
|
|
20240621,135200,234159760,2185,2185,2185,2185,1
|
|
20240621,135100,234157575,2185,2185,2185,2185,0
|
|
20240621,135000,234157575,2185,2190,2190,2185,29
|
|
20240621,134900,234094205,2190,2190,2190,2190,0
|
|
20240621,134800,234094205,2190,2190,2190,2190,0
|
|
20240621,134700,234094205,2190,2190,2190,2190,0
|
|
20240621,134600,234094205,2190,2190,2190,2190,22
|
|
20240621,134500,234046025,2190,2190,2190,2190,4
|
|
20240621,134400,234037265,2190,2190,2190,2190,0
|
|
20240621,134300,234037265,2190,2190,2190,2190,0
|
|
20240621,134200,234037265,2190,2190,2190,2190,0
|
|
20240621,134100,234037265,2190,2190,2190,2190,1
|
|
20240621,134000,234035075,2190,2190,2190,2190,0
|
|
20240621,133900,234035075,2190,2190,2190,2190,1010
|
|
20240621,133800,231823175,2190,2190,2190,2190,1
|
|
20240621,133700,231820985,2185,2185,2185,2185,0
|
|
20240621,133600,231820985,2185,2185,2185,2185,28
|
|
20240621,133500,231759805,2190,2190,2190,2190,1
|
|
20240621,133400,231757615,2190,2190,2190,2190,0
|
|
20240621,133300,231757615,2190,2190,2190,2190,0
|
|
20240621,133200,231757615,2190,2190,2190,2190,0
|
|
20240621,133100,231757615,2190,2190,2190,2190,0
|
|
20240621,133000,231757615,2190,2190,2190,2190,1
|
|
20240621,132900,231755425,2190,2190,2190,2190,5
|
|
20240621,132800,231744475,2190,2190,2190,2190,1000
|
|
20240621,132700,229554475,2185,2185,2185,2185,0
|
|
20240621,132600,229554475,2185,2185,2185,2185,462
|
|
20240621,132500,228545005,2180,2180,2180,2180,307
|
|
20240621,132400,227875745,2185,2185,2185,2185,0
|
|
20240621,132300,227875745,2185,2185,2185,2185,1
|
|
20240621,132200,227873560,2185,2185,2185,2185,167
|
|
20240621,132100,227508665,2185,2185,2185,2185,0
|
|
20240621,132000,227508665,2185,2185,2185,2185,0
|
|
20240621,131900,227508665,2185,2185,2185,2185,856
|
|
20240621,131800,225638305,2185,2190,2190,2185,130
|
|
20240621,131700,225354105,2185,2185,2185,2185,0
|
|
20240621,131600,225354105,2185,2185,2185,2185,0
|
|
20240621,131500,225354105,2185,2185,2185,2185,0
|
|
20240621,131400,225354105,2185,2185,2185,2185,405
|
|
20240621,131300,224469180,2195,2195,2195,2195,0
|
|
20240621,131200,224469180,2195,2195,2195,2195,2
|
|
20240621,131100,224464790,2195,2185,2195,2185,4
|
|
20240621,131000,224456020,2185,2185,2185,2185,0
|
|
20240621,130900,224456020,2185,2185,2185,2185,80
|
|
20240621,130800,224281220,2185,2185,2185,2185,395
|
|
20240621,130700,223418145,2185,2185,2185,2185,0
|
|
20240621,130600,223418145,2185,2185,2185,2185,300
|
|
20240621,130500,222762645,2185,2185,2185,2185,11
|
|
20240621,130400,222738610,2185,2185,2185,2185,10
|
|
20240621,130300,222716760,2180,2185,2185,2180,1145
|
|
20240621,130200,220215660,2180,2185,2185,2180,157
|
|
20240621,130100,219872865,2185,2185,2185,2180,56
|
|
20240621,130000,219750645,2185,2185,2185,2185,0
|
|
20240621,125900,219750645,2185,2185,2185,2185,0
|
|
20240621,125800,219750645,2185,2185,2185,2185,200
|
|
20240621,125700,219313645,2185,2185,2185,2185,12
|
|
20240621,125600,219287425,2180,2185,2185,2180,6450
|
|
20240621,125500,205224790,2180,2180,2180,2180,0
|
|
20240621,125400,205224790,2180,2180,2180,2180,0
|
|
20240621,125300,205224790,2180,2185,2185,2180,2000
|
|
20240621,125200,200858010,2185,2185,2185,2185,0
|
|
20240621,125100,200858010,2185,2185,2185,2185,0
|
|
20240621,125000,200858010,2185,2185,2185,2185,1000
|
|
20240621,124900,198673010,2185,2185,2185,2185,0
|
|
20240621,124800,198673010,2185,2185,2185,2185,0
|
|
20240621,124700,198673010,2185,2185,2185,2185,28
|
|
20240621,124600,198611830,2185,2185,2185,2185,99
|
|
20240621,124500,198395515,2195,2195,2195,2195,100
|
|
20240621,124400,198176015,2195,2195,2195,2195,12
|
|
20240621,124300,198149675,2185,2185,2185,2185,3
|
|
20240621,124200,198143120,2185,2185,2185,2185,0
|
|
20240621,124100,198143120,2185,2185,2185,2185,0
|
|
20240621,124000,198143120,2185,2185,2185,2185,0
|
|
20240621,123900,198143120,2185,2185,2185,2185,130
|
|
20240621,123800,197859070,2190,2190,2190,2190,569
|
|
20240621,123700,196612960,2185,2185,2185,2185,0
|
|
20240621,123600,196612960,2185,2185,2185,2185,0
|
|
20240621,123500,196612960,2185,2185,2185,2185,0
|
|
20240621,123400,196612960,2185,2185,2185,2185,28
|
|
20240621,123300,196551780,2195,2195,2195,2195,0
|
|
20240621,123200,196551780,2195,2195,2195,2195,0
|
|
20240621,123100,196551780,2195,2195,2195,2195,0
|
|
20240621,123000,196551780,2195,2185,2195,2185,2
|
|
20240621,122900,196547400,2185,2185,2185,2185,0
|
|
20240621,122800,196547400,2185,2190,2190,2185,329
|
|
20240621,122700,195827035,2190,2190,2190,2190,0
|
|
20240621,122600,195827035,2190,2190,2190,2190,805
|
|
20240621,122500,194064085,2195,2195,2195,2195,0
|
|
20240621,122400,194064085,2195,2195,2195,2195,0
|
|
20240621,122300,194064085,2195,2195,2195,2195,0
|
|
20240621,122200,194064085,2195,2190,2195,2190,1000
|
|
20240621,122100,191870085,2185,2190,2190,2185,128
|
|
20240621,122000,191589905,2195,2195,2195,2195,51
|
|
20240621,121900,191477960,2195,2195,2195,2195,0
|
|
20240621,121800,191477960,2195,2195,2195,2195,0
|
|
20240621,121700,191477960,2195,2195,2195,2195,0
|
|
20240621,121600,191477960,2195,2195,2195,2195,0
|
|
20240621,121500,191477960,2195,2195,2195,2195,0
|
|
20240621,121400,191477960,2195,2195,2195,2195,12
|
|
20240621,121300,191451620,2185,2185,2185,2185,0
|
|
20240621,121200,191451620,2185,2185,2185,2185,0
|
|
20240621,121100,191451620,2185,2185,2185,2185,0
|
|
20240621,121000,191451620,2185,2185,2185,2185,0
|
|
20240621,120900,191451620,2185,2185,2185,2185,0
|
|
20240621,120800,191451620,2185,2185,2185,2185,0
|
|
20240621,120700,191451620,2185,2185,2185,2185,0
|
|
20240621,120600,191451620,2185,2185,2185,2185,3
|
|
20240621,120500,191445065,2185,2185,2185,2185,1177
|
|
20240621,120400,188873320,2185,2185,2185,2185,201
|
|
20240621,120300,188434135,2185,2185,2185,2185,0
|
|
20240621,120200,188434135,2185,2185,2185,2185,0
|
|
20240621,120100,188434135,2185,2185,2185,2185,50
|
|
20240621,120000,188324885,2175,2175,2175,2175,0
|
|
20240621,115900,188324885,2175,2180,2180,2175,234
|
|
20240621,115800,187815435,2180,2180,2180,2180,401
|
|
20240621,115700,186941255,2180,2180,2180,2180,110
|
|
20240621,115600,186701455,2175,2175,2175,2175,0
|
|
20240621,115500,186701455,2175,2175,2175,2175,728
|
|
20240621,115400,185118055,2175,2180,2180,2175,2910
|
|
20240621,115300,178777655,2180,2180,2180,2180,28
|
|
20240621,115200,178716615,2180,2180,2180,2180,0
|
|
20240621,115100,178716615,2180,2180,2180,2180,3598
|
|
20240621,115000,170872975,2185,2185,2185,2185,5
|
|
20240621,114900,170862050,2185,2185,2185,2185,3687
|
|
20240621,114800,162805955,2185,2185,2185,2185,0
|
|
20240621,114700,162805955,2185,2185,2185,2185,0
|
|
20240621,114600,162805955,2185,2195,2195,2185,48
|
|
20240621,114500,162700875,2195,2190,2195,2190,35
|
|
20240621,114400,162624190,2190,2190,2190,2190,1
|
|
20240621,114300,162622000,2190,2190,2190,2190,6
|
|
20240621,114200,162608860,2190,2190,2190,2190,0
|
|
20240621,114100,162608860,2190,2190,2190,2190,1442
|
|
20240621,114000,159450880,2190,2190,2190,2190,1500
|
|
20240621,113900,156165880,2190,2190,2190,2190,84
|
|
20240621,113800,155981920,2195,2195,2195,2195,7
|
|
20240621,113700,155966555,2190,2190,2190,2190,0
|
|
20240621,113600,155966555,2190,2190,2190,2190,28
|
|
20240621,113500,155905235,2195,2195,2195,2195,14
|
|
20240621,113400,155874505,2190,2190,2190,2190,0
|
|
20240621,113300,155874505,2190,2190,2190,2190,0
|
|
20240621,113200,155874505,2190,2195,2195,2190,55
|
|
20240621,113100,155754030,2190,2190,2190,2190,0
|
|
20240621,113000,155754030,2190,2190,2190,2190,0
|
|
20240621,112900,155754030,2190,2190,2190,2190,0
|
|
20240621,112800,155754030,2190,2190,2190,2190,3212
|
|
20240621,112700,148719750,2190,2190,2190,2190,128
|
|
20240621,112600,148439430,2190,2190,2190,2190,0
|
|
20240621,112500,148439430,2190,2195,2195,2190,33
|
|
20240621,112400,148367010,2190,2190,2190,2190,0
|
|
20240621,112300,148367010,2190,2190,2190,2190,73
|
|
20240621,112200,148207140,2190,2190,2190,2190,0
|
|
20240621,112100,148207140,2190,2190,2190,2190,0
|
|
20240621,112000,148207140,2190,2190,2190,2190,4
|
|
20240621,111900,148198380,2190,2190,2190,2190,0
|
|
20240621,111800,148198380,2190,2190,2190,2190,0
|
|
20240621,111700,148198380,2190,2190,2190,2190,455
|
|
20240621,111600,147201930,2185,2185,2185,2185,0
|
|
20240621,111500,147201930,2185,2185,2185,2185,0
|
|
20240621,111400,147201930,2185,2185,2185,2185,0
|
|
20240621,111300,147201930,2185,2185,2185,2185,0
|
|
20240621,111200,147201930,2185,2185,2185,2185,1485
|
|
20240621,111100,143957205,2185,2185,2185,2180,841
|
|
20240621,111000,142123370,2185,2185,2185,2185,1
|
|
20240621,110900,142121185,2180,2180,2180,2180,28
|
|
20240621,110800,142060145,2180,2180,2180,2180,0
|
|
20240621,110700,142060145,2180,2180,2180,2180,0
|
|
20240621,110600,142060145,2180,2185,2185,2180,2128
|
|
20240621,110500,137417400,2185,2185,2185,2185,780
|
|
20240621,110400,135713100,2185,2185,2185,2185,0
|
|
20240621,110300,135713100,2185,2185,2185,2185,0
|
|
20240621,110200,135713100,2185,2185,2185,2185,0
|
|
20240621,110100,135713100,2185,2185,2185,2185,0
|
|
20240621,110000,135713100,2185,2185,2185,2185,0
|
|
20240621,105900,135713100,2185,2185,2185,2185,229
|
|
20240621,105800,135212735,2185,2180,2185,2180,886
|
|
20240621,105700,133277110,2180,2180,2180,2180,28
|
|
20240621,105600,133216070,2180,2180,2180,2180,0
|
|
20240621,105500,133216070,2180,2180,2180,2180,2953
|
|
20240621,105400,126778530,2185,2190,2190,2185,3097
|
|
20240621,105300,120011485,2190,2190,2190,2190,0
|
|
20240621,105200,120011485,2190,2190,2190,2190,6
|
|
20240621,105100,119998345,2190,2190,2190,2190,0
|
|
20240621,105000,119998345,2190,2190,2190,2190,0
|
|
20240621,104900,119998345,2190,2190,2190,2190,1692
|
|
20240621,104800,116292865,2195,2195,2195,2195,100
|
|
20240621,104700,116073365,2195,2195,2195,2195,25
|
|
20240621,104600,116018490,2190,2190,2190,2190,28
|
|
20240621,104500,115957170,2190,2190,2190,2190,0
|
|
20240621,104400,115957170,2190,2190,2190,2190,0
|
|
20240621,104300,115957170,2190,2190,2190,2190,0
|
|
20240621,104200,115957170,2190,2190,2190,2190,0
|
|
20240621,104100,115957170,2190,2190,2190,2190,0
|
|
20240621,104000,115957170,2190,2190,2190,2190,0
|
|
20240621,103900,115957170,2190,2190,2190,2190,0
|
|
20240621,103800,115957170,2190,2190,2190,2190,357
|
|
20240621,103700,115175340,2190,2190,2190,2190,3
|
|
20240621,103600,115168770,2190,2190,2190,2190,1
|
|
20240621,103500,115166580,2190,2190,2190,2190,11
|
|
20240621,103400,115142490,2190,2190,2190,2190,0
|
|
20240621,103300,115142490,2190,2190,2190,2190,16
|
|
20240621,103200,115107450,2190,2195,2195,2190,10
|
|
20240621,103100,115085525,2190,2190,2190,2190,5
|
|
20240621,103000,115074575,2185,2185,2185,2185,0
|
|
20240621,102900,115074575,2185,2185,2185,2185,28
|
|
20240621,102800,115013395,2185,2185,2185,2185,261
|
|
20240621,102700,114443110,2185,2185,2185,2185,0
|
|
20240621,102600,114443110,2185,2185,2185,2185,168
|
|
20240621,102500,114076030,2185,2190,2190,2185,2562
|
|
20240621,102400,108476195,2190,2190,2190,2190,28
|
|
20240621,102300,108414875,2200,2200,2200,2200,0
|
|
20240621,102200,108414875,2200,2200,2200,2200,0
|
|
20240621,102100,108414875,2200,2200,2200,2200,0
|
|
20240621,102000,108414875,2200,2200,2200,2200,0
|
|
20240621,101900,108414875,2200,2200,2200,2200,0
|
|
20240621,101800,108414875,2200,2200,2200,2200,0
|
|
20240621,101700,108414875,2200,2200,2200,2200,6
|
|
20240621,101600,108401675,2190,2190,2190,2190,35
|
|
20240621,101500,108325025,2205,2205,2205,2205,0
|
|
20240621,101400,108325025,2205,2205,2205,2205,1
|
|
20240621,101300,108322820,2180,2195,2195,2180,3234
|
|
20240621,101200,101261100,2200,2200,2200,2200,0
|
|
20240621,101100,101261100,2200,2200,2200,2200,60
|
|
20240621,101000,101129100,2200,2185,2200,2185,1002
|
|
20240621,100900,98924715,2185,2190,2190,2185,770
|
|
20240621,100800,97240460,2200,2200,2200,2200,0
|
|
20240621,100700,97240460,2200,2200,2200,2200,5
|
|
20240621,100600,97229460,2190,2190,2190,2190,0
|
|
20240621,100500,97229460,2190,2190,2190,2190,0
|
|
20240621,100400,97229460,2190,2195,2195,2190,813
|
|
20240621,100300,95447480,2190,2185,2190,2185,198
|
|
20240621,100200,95014000,2195,2195,2195,2195,2
|
|
20240621,100100,95009610,2190,2190,2190,2190,39
|
|
20240621,100000,94924200,2195,2195,2195,2195,4
|
|
20240621,095900,94915420,2195,2185,2195,2185,14
|
|
20240621,095800,94884715,2195,2195,2195,2195,30
|
|
20240621,095700,94818865,2195,2195,2195,2195,1
|
|
20240621,095600,94816670,2185,2190,2190,2185,1500
|
|
20240621,095500,91538645,2190,2190,2190,2190,0
|
|
20240621,095400,91538645,2190,2190,2195,2190,1311
|
|
20240621,095300,88667530,2185,2185,2185,2185,0
|
|
20240621,095200,88667530,2185,2185,2185,2185,1
|
|
20240621,095100,88665345,2185,2185,2185,2185,5
|
|
20240621,095000,88654420,2180,2180,2180,2180,28
|
|
20240621,094900,88593380,2185,2185,2185,2185,3
|
|
20240621,094800,88586825,2195,2180,2195,2180,155
|
|
20240621,094700,88246870,2185,2185,2185,2185,41
|
|
20240621,094600,88157285,2185,2185,2185,2185,2340
|
|
20240621,094500,83044385,2185,2185,2185,2185,2359
|
|
20240621,094400,77889970,2185,2190,2190,2185,3110
|
|
20240621,094300,71083465,2195,2195,2195,2195,937
|
|
20240621,094200,69026750,2195,2195,2195,2195,23
|
|
20240621,094100,68976265,2190,2190,2190,2190,392
|
|
20240621,094000,68117785,2195,2195,2195,2195,18
|
|
20240621,093900,68078275,2195,2195,2195,2195,10
|
|
20240621,093800,68056325,2190,2190,2190,2190,600
|
|
20240621,093700,66742325,2190,2190,2190,2190,401
|
|
20240621,093600,65864135,2190,2195,2195,2190,85
|
|
20240621,093500,65677885,2195,2195,2195,2195,70
|
|
20240621,093400,65524235,2200,2190,2200,2190,2
|
|
20240621,093300,65519845,2190,2190,2190,2190,28
|
|
20240621,093200,65458525,2200,2190,2200,2190,122
|
|
20240621,093100,65190995,2190,2190,2190,2190,633
|
|
20240621,093000,63804725,2195,2200,2200,2195,5669
|
|
20240621,092900,51360710,2205,2205,2205,2205,100
|
|
20240621,092800,51140210,2200,2200,2200,2200,0
|
|
20240621,092700,51140210,2200,2200,2200,2200,1
|
|
20240621,092600,51138010,2205,2205,2205,2205,0
|
|
20240621,092500,51138010,2205,2200,2205,2200,401
|
|
20240621,092400,50253810,2200,2200,2200,2200,500
|
|
20240621,092300,49153810,2200,2200,2200,2200,611
|
|
20240621,092200,47809610,2200,2200,2200,2200,274
|
|
20240621,092100,47206810,2200,2200,2200,2200,12
|
|
20240621,092000,47180410,2190,2195,2200,2190,66
|
|
20240621,091900,47035505,2200,2200,2200,2195,703
|
|
20240621,091800,45490815,2195,2200,2200,2195,1021
|
|
20240621,091700,43244720,2200,2200,2200,2200,3400
|
|
20240621,091600,35764720,2200,2200,2200,2195,1601
|
|
20240621,091500,32250020,2200,2200,2200,2200,3143
|
|
20240621,091400,25335420,2200,2200,2200,2200,200
|
|
20240621,091300,24895420,2195,2210,2210,2195,6288
|
|
20240621,091200,11041135,2205,2205,2205,2205,0
|
|
20240621,091100,11041135,2205,2210,2210,2205,1565
|
|
20240621,091000,7588255,2210,2210,2210,2210,50
|
|
20240621,090900,7477755,2210,2215,2215,2210,982
|
|
20240621,090800,5303870,2220,2220,2220,2220,105
|
|
20240621,090700,5070770,2220,2220,2220,2220,0
|
|
20240621,090600,5070770,2220,2220,2220,2220,1210
|
|
20240621,090500,2384570,2235,2235,2235,2235,0
|
|
20240621,090400,2384570,2235,2235,2235,2235,0
|
|
20240621,090300,2384570,2235,2235,2235,2235,1
|
|
20240621,090200,2382335,2220,2235,2235,2220,165
|
|
20240621,090100,2013710,2225,2225,2225,2225,0
|
|
20240621,090000,2013710,2225,2225,2240,2225,894
|