649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194600,435362210,2115,2115,2115,2115,8320
|
|
20240624,194500,435362210,2115,2115,2115,2115,0
|
|
20240624,194400,435362210,2115,2115,2115,2115,0
|
|
20240624,194300,435362210,2115,2115,2115,2115,0
|
|
20240624,194200,435362210,2115,2115,2115,2115,0
|
|
20240624,194100,435362210,2115,2115,2115,2115,0
|
|
20240624,194000,435362210,2115,2115,2115,2115,0
|
|
20240624,193900,435362210,2115,2115,2115,2115,0
|
|
20240624,193800,435362210,2115,2115,2115,2115,0
|
|
20240624,193700,435362210,2115,2115,2115,2115,0
|
|
20240624,193600,435362210,2115,2115,2115,2115,0
|
|
20240624,193500,435362210,2115,2115,2115,2115,0
|
|
20240624,193400,435362210,2115,2115,2115,2115,0
|
|
20240624,193300,435362210,2115,2115,2115,2115,0
|
|
20240624,193200,435362210,2115,2115,2115,2115,0
|
|
20240624,193100,435362210,2115,2115,2115,2115,0
|
|
20240624,193000,435362210,2115,2115,2115,2115,0
|
|
20240624,192900,435362210,2115,2115,2115,2115,0
|
|
20240624,192800,435362210,2115,2115,2115,2115,0
|
|
20240624,192700,435362210,2115,2115,2115,2115,0
|
|
20240624,192600,435362210,2115,2115,2115,2115,0
|
|
20240624,192500,435362210,2115,2115,2115,2115,0
|
|
20240624,192400,435362210,2115,2115,2115,2115,0
|
|
20240624,192300,435362210,2115,2115,2115,2115,0
|
|
20240624,192200,435362210,2115,2115,2115,2115,0
|
|
20240624,192100,435362210,2115,2115,2115,2115,0
|
|
20240624,192000,435362210,2115,2115,2115,2115,0
|
|
20240624,191900,435362210,2115,2115,2115,2115,0
|
|
20240624,191800,435362210,2115,2115,2115,2115,0
|
|
20240624,191700,435362210,2115,2115,2115,2115,0
|
|
20240624,191600,435362210,2115,2115,2115,2115,8320
|
|
20240624,191500,435362210,2115,2115,2115,2115,0
|
|
20240624,191400,435362210,2115,2115,2115,2115,0
|
|
20240624,191300,435362210,2115,2115,2115,2115,0
|
|
20240624,191200,435362210,2115,2115,2115,2115,0
|
|
20240624,191100,435362210,2115,2115,2115,2115,0
|
|
20240624,191000,435362210,2115,2115,2115,2115,0
|
|
20240624,190900,435362210,2115,2115,2115,2115,0
|
|
20240624,190800,435362210,2115,2115,2115,2115,0
|
|
20240624,190700,435362210,2115,2115,2115,2115,0
|
|
20240624,190600,435362210,2115,2115,2115,2115,0
|
|
20240624,190500,435362210,2115,2115,2115,2115,0
|
|
20240624,190400,435362210,2115,2115,2115,2115,0
|
|
20240624,190300,435362210,2115,2115,2115,2115,0
|
|
20240624,190200,435362210,2115,2115,2115,2115,0
|
|
20240624,190100,435362210,2115,2115,2115,2115,0
|
|
20240624,190000,435362210,2115,2115,2115,2115,0
|
|
20240624,185900,435362210,2115,2115,2115,2115,0
|
|
20240624,185800,435362210,2115,2115,2115,2115,0
|
|
20240624,185700,435362210,2115,2115,2115,2115,0
|
|
20240624,185600,435362210,2115,2115,2115,2115,0
|
|
20240624,185500,435362210,2115,2115,2115,2115,0
|
|
20240624,185400,435362210,2115,2115,2115,2115,0
|
|
20240624,185300,435362210,2115,2115,2115,2115,0
|
|
20240624,185200,435362210,2115,2115,2115,2115,0
|
|
20240624,185100,435362210,2115,2115,2115,2115,0
|
|
20240624,185000,435362210,2115,2115,2115,2115,0
|
|
20240624,184900,435362210,2115,2115,2115,2115,0
|
|
20240624,184800,435362210,2115,2115,2115,2115,0
|
|
20240624,184700,435362210,2115,2115,2115,2115,0
|
|
20240624,184600,435362210,2115,2115,2115,2115,8320
|
|
20240624,184500,435362210,2115,2115,2115,2115,0
|
|
20240624,184400,435362210,2115,2115,2115,2115,0
|
|
20240624,184300,435362210,2115,2115,2115,2115,0
|
|
20240624,184200,435362210,2115,2115,2115,2115,0
|
|
20240624,184100,435362210,2115,2115,2115,2115,0
|
|
20240624,184000,435362210,2115,2115,2115,2115,0
|
|
20240624,183900,435362210,2115,2115,2115,2115,0
|
|
20240624,183800,435362210,2115,2115,2115,2115,0
|
|
20240624,183700,435362210,2115,2115,2115,2115,0
|
|
20240624,183600,435362210,2115,2115,2115,2115,0
|
|
20240624,183500,435362210,2115,2115,2115,2115,0
|
|
20240624,183400,435362210,2115,2115,2115,2115,0
|
|
20240624,183300,435362210,2115,2115,2115,2115,0
|
|
20240624,183200,435362210,2115,2115,2115,2115,0
|
|
20240624,183100,435362210,2115,2115,2115,2115,0
|
|
20240624,183000,435362210,2115,2115,2115,2115,0
|
|
20240624,182900,435362210,2115,2115,2115,2115,0
|
|
20240624,182800,435362210,2115,2115,2115,2115,0
|
|
20240624,182700,435362210,2115,2115,2115,2115,0
|
|
20240624,182600,435362210,2115,2115,2115,2115,0
|
|
20240624,182500,435362210,2115,2115,2115,2115,0
|
|
20240624,182400,435362210,2115,2115,2115,2115,0
|
|
20240624,182300,435362210,2115,2115,2115,2115,0
|
|
20240624,182200,435362210,2115,2115,2115,2115,0
|
|
20240624,182100,435362210,2115,2115,2115,2115,0
|
|
20240624,182000,435362210,2115,2115,2115,2115,0
|
|
20240624,181900,435362210,2115,2115,2115,2115,0
|
|
20240624,181800,435362210,2115,2115,2115,2115,0
|
|
20240624,181700,435362210,2115,2115,2115,2115,0
|
|
20240624,181600,435362210,2115,2115,2115,2115,8320
|
|
20240624,181500,435362210,2115,2115,2115,2115,0
|
|
20240624,181400,435362210,2115,2115,2115,2115,0
|
|
20240624,181300,435362210,2115,2115,2115,2115,0
|
|
20240624,181200,435362210,2115,2115,2115,2115,0
|
|
20240624,181100,435362210,2115,2115,2115,2115,0
|
|
20240624,181000,435362210,2115,2115,2115,2115,0
|
|
20240624,180900,435362210,2115,2115,2115,2115,0
|
|
20240624,180800,435362210,2115,2115,2115,2115,0
|
|
20240624,180700,435362210,2115,2115,2115,2115,0
|
|
20240624,180600,435362210,2115,2115,2115,2115,0
|
|
20240624,180500,435362210,2115,2115,2115,2115,0
|
|
20240624,180400,435362210,2115,2115,2115,2115,0
|
|
20240624,180300,435362210,2115,2115,2115,2115,0
|
|
20240624,180200,435362210,2115,2115,2115,2115,0
|
|
20240624,180100,435362210,2115,2115,2115,2115,0
|
|
20240624,180000,435362210,2115,2115,2115,2115,0
|
|
20240624,175900,435362210,2115,2115,2115,2115,0
|
|
20240624,175800,435362210,2115,2115,2115,2115,0
|
|
20240624,175700,435362210,2115,2115,2115,2115,0
|
|
20240624,175600,435362210,2115,2115,2115,2115,0
|
|
20240624,175500,435362210,2115,2115,2115,2115,0
|
|
20240624,175400,435362210,2115,2115,2115,2115,0
|
|
20240624,175300,435362210,2115,2115,2115,2115,0
|
|
20240624,175200,435362210,2115,2115,2115,2115,0
|
|
20240624,175100,435362210,2115,2115,2115,2115,0
|
|
20240624,175000,435362210,2115,2115,2115,2115,0
|
|
20240624,174900,435362210,2115,2115,2115,2115,0
|
|
20240624,174800,435362210,2115,2115,2115,2115,0
|
|
20240624,174700,435362210,2115,2115,2115,2115,0
|
|
20240624,174600,435362210,2115,2115,2115,2115,8320
|
|
20240624,174500,435362210,2115,2115,2115,2115,0
|
|
20240624,174400,435362210,2115,2115,2115,2115,0
|
|
20240624,174300,435362210,2115,2115,2115,2115,0
|
|
20240624,174200,435362210,2115,2115,2115,2115,0
|
|
20240624,174100,435362210,2115,2115,2115,2115,0
|
|
20240624,174000,435362210,2115,2115,2115,2115,0
|
|
20240624,173900,435362210,2115,2115,2115,2115,0
|
|
20240624,173800,435362210,2115,2115,2115,2115,0
|
|
20240624,173700,435362210,2115,2115,2115,2115,0
|
|
20240624,173600,435362210,2115,2115,2115,2115,0
|
|
20240624,173500,435362210,2115,2115,2115,2115,0
|
|
20240624,173400,435362210,2115,2115,2115,2115,0
|
|
20240624,173300,435362210,2115,2115,2115,2115,0
|
|
20240624,173200,435362210,2115,2115,2115,2115,0
|
|
20240624,173100,435362210,2115,2115,2115,2115,0
|
|
20240624,173000,435362210,2115,2115,2115,2115,0
|
|
20240624,172900,435362210,2115,2115,2115,2115,0
|
|
20240624,172800,435362210,2115,2115,2115,2115,0
|
|
20240624,172700,435362210,2115,2115,2115,2115,0
|
|
20240624,172600,435362210,2115,2115,2115,2115,0
|
|
20240624,172500,435362210,2115,2115,2115,2115,0
|
|
20240624,172400,435362210,2115,2115,2115,2115,0
|
|
20240624,172300,435362210,2115,2115,2115,2115,0
|
|
20240624,172200,435362210,2115,2115,2115,2115,0
|
|
20240624,172100,435362210,2115,2115,2115,2115,0
|
|
20240624,172000,435362210,2115,2115,2115,2115,0
|
|
20240624,171900,435362210,2115,2115,2115,2115,0
|
|
20240624,171800,435362210,2115,2115,2115,2115,0
|
|
20240624,171700,435362210,2115,2115,2115,2115,0
|
|
20240624,171600,435362210,2115,2115,2115,2115,8320
|
|
20240624,171500,435362210,2115,2115,2115,2115,0
|
|
20240624,171400,435362210,2115,2115,2115,2115,0
|
|
20240624,171300,435362210,2115,2115,2115,2115,0
|
|
20240624,171200,435362210,2115,2115,2115,2115,0
|
|
20240624,171100,435362210,2115,2115,2115,2115,0
|
|
20240624,171000,435362210,2115,2115,2115,2115,0
|
|
20240624,170900,435362210,2115,2115,2115,2115,0
|
|
20240624,170800,435362210,2115,2115,2115,2115,0
|
|
20240624,170700,435362210,2115,2115,2115,2115,0
|
|
20240624,170600,435362210,2115,2115,2115,2115,0
|
|
20240624,170500,435362210,2115,2115,2115,2115,0
|
|
20240624,170400,435362210,2115,2115,2115,2115,0
|
|
20240624,170300,435362210,2115,2115,2115,2115,0
|
|
20240624,170200,435362210,2115,2115,2115,2115,0
|
|
20240624,170100,435362210,2115,2115,2115,2115,0
|
|
20240624,170000,435362210,2115,2115,2115,2115,0
|
|
20240624,165900,435362210,2115,2115,2115,2115,0
|
|
20240624,165800,435362210,2115,2115,2115,2115,0
|
|
20240624,165700,435362210,2115,2115,2115,2115,0
|
|
20240624,165600,435362210,2115,2115,2115,2115,0
|
|
20240624,165500,435362210,2115,2115,2115,2115,0
|
|
20240624,165400,435362210,2115,2115,2115,2115,0
|
|
20240624,165300,435362210,2115,2115,2115,2115,0
|
|
20240624,165200,435362210,2115,2115,2115,2115,0
|
|
20240624,165100,435362210,2115,2115,2115,2115,0
|
|
20240624,165000,435362210,2115,2115,2115,2115,0
|
|
20240624,164900,435362210,2115,2115,2115,2115,0
|
|
20240624,164800,435362210,2115,2115,2115,2115,0
|
|
20240624,164700,435362210,2115,2115,2115,2115,0
|
|
20240624,164600,435362210,2115,2115,2115,2115,8320
|
|
20240624,164500,435362210,2115,2115,2115,2115,0
|
|
20240624,164400,435362210,2115,2115,2115,2115,0
|
|
20240624,164300,435362210,2115,2115,2115,2115,0
|
|
20240624,164200,435362210,2115,2115,2115,2115,0
|
|
20240624,164100,435362210,2115,2115,2115,2115,0
|
|
20240624,164000,435362210,2115,2115,2115,2115,0
|
|
20240624,163900,435362210,2115,2115,2115,2115,0
|
|
20240624,163800,435362210,2115,2115,2115,2115,0
|
|
20240624,163700,435362210,2115,2115,2115,2115,0
|
|
20240624,163600,435362210,2115,2115,2115,2115,0
|
|
20240624,163500,435362210,2115,2115,2115,2115,0
|
|
20240624,163400,435362210,2115,2115,2115,2115,0
|
|
20240624,163300,435362210,2115,2115,2115,2115,0
|
|
20240624,163200,435362210,2115,2115,2115,2115,0
|
|
20240624,163100,435362210,2115,2115,2115,2115,0
|
|
20240624,163000,435362210,2115,2115,2115,2115,0
|
|
20240624,162900,435362210,2115,2115,2115,2115,0
|
|
20240624,162800,435362210,2115,2115,2115,2115,0
|
|
20240624,162700,435362210,2115,2115,2115,2115,0
|
|
20240624,162600,435362210,2115,2115,2115,2115,0
|
|
20240624,162500,435362210,2115,2115,2115,2115,0
|
|
20240624,162400,435362210,2115,2115,2115,2115,0
|
|
20240624,162300,435362210,2115,2115,2115,2115,0
|
|
20240624,162200,435362210,2115,2115,2115,2115,0
|
|
20240624,162100,435362210,2115,2115,2115,2115,0
|
|
20240624,162000,435362210,2115,2115,2115,2115,0
|
|
20240624,161900,435362210,2115,2115,2115,2115,0
|
|
20240624,161800,435362210,2115,2115,2115,2115,0
|
|
20240624,161700,435362210,2115,2115,2115,2115,0
|
|
20240624,161600,435362210,2115,2115,2115,2115,8320
|
|
20240624,161500,435362210,2115,2115,2115,2115,0
|
|
20240624,161400,435362210,2115,2115,2115,2115,0
|
|
20240624,161300,435362210,2115,2115,2115,2115,0
|
|
20240624,161200,435362210,2115,2115,2115,2115,0
|
|
20240624,161100,435362210,2115,2115,2115,2115,0
|
|
20240624,161000,435362210,2115,2115,2115,2115,0
|
|
20240624,160900,435362210,2115,2115,2115,2115,0
|
|
20240624,160800,435362210,2115,2115,2115,2115,0
|
|
20240624,160700,435362210,2115,2115,2115,2115,0
|
|
20240624,160600,435362210,2115,2115,2115,2115,0
|
|
20240624,160500,435362210,2115,2115,2115,2115,0
|
|
20240624,160400,435362210,2115,2115,2115,2115,0
|
|
20240624,160300,435362210,2115,2115,2115,2115,0
|
|
20240624,160200,435362210,2115,2115,2115,2115,0
|
|
20240624,160100,435362210,2115,2115,2115,2115,0
|
|
20240624,160000,435362210,2115,2115,2115,2115,0
|
|
20240624,155900,435362210,2115,2115,2115,2115,0
|
|
20240624,155800,435362210,2115,2115,2115,2115,0
|
|
20240624,155700,435362210,2115,2115,2115,2115,0
|
|
20240624,155600,435362210,2115,2115,2115,2115,0
|
|
20240624,155500,435362210,2115,2115,2115,2115,0
|
|
20240624,155400,435362210,2115,2115,2115,2115,0
|
|
20240624,155300,435362210,2115,2115,2115,2115,0
|
|
20240624,155200,435362210,2115,2115,2115,2115,0
|
|
20240624,155100,435362210,2115,2115,2115,2115,0
|
|
20240624,155000,435362210,2115,2115,2115,2115,0
|
|
20240624,154900,435362210,2115,2115,2115,2115,0
|
|
20240624,154800,435362210,2115,2115,2115,2115,0
|
|
20240624,154700,435362210,2115,2115,2115,2115,0
|
|
20240624,154600,435362210,2115,2115,2115,2115,8320
|
|
20240624,154500,435362210,2115,2115,2115,2115,0
|
|
20240624,154400,435362210,2115,2115,2115,2115,0
|
|
20240624,154300,435362210,2115,2115,2115,2115,0
|
|
20240624,154200,435362210,2115,2115,2115,2115,0
|
|
20240624,154100,435362210,2115,2115,2115,2115,0
|
|
20240624,154000,435362210,2115,2115,2115,2115,0
|
|
20240624,153900,435362210,2115,2115,2115,2115,0
|
|
20240624,153800,435362210,2115,2115,2115,2115,0
|
|
20240624,153700,435362210,2115,2115,2115,2115,0
|
|
20240624,153600,435362210,2115,2115,2115,2115,0
|
|
20240624,153500,435362210,2115,2115,2115,2115,0
|
|
20240624,153400,435362210,2115,2115,2115,2115,0
|
|
20240624,153300,435362210,2115,2115,2115,2115,0
|
|
20240624,153200,435362210,2115,2115,2115,2115,0
|
|
20240624,153100,435362210,2115,2115,2115,2115,0
|
|
20240624,153000,435362210,2115,2115,2115,2115,8320
|
|
20240624,152900,417765410,2130,2130,2130,2130,0
|
|
20240624,152800,417765410,2130,2130,2130,2130,0
|
|
20240624,152700,417765410,2130,2130,2130,2130,0
|
|
20240624,152600,417765410,2130,2130,2130,2130,0
|
|
20240624,152500,417765410,2130,2130,2130,2130,0
|
|
20240624,152400,417765410,2130,2130,2130,2130,0
|
|
20240624,152300,417765410,2130,2130,2130,2130,0
|
|
20240624,152200,417765410,2130,2130,2130,2130,0
|
|
20240624,152100,417765410,2130,2130,2130,2130,0
|
|
20240624,152000,417765410,2130,2130,2130,2130,0
|
|
20240624,151900,417765410,2130,2130,2130,2130,645
|
|
20240624,151800,416391560,2130,2130,2130,2130,0
|
|
20240624,151700,416391560,2130,2130,2130,2130,0
|
|
20240624,151600,416391560,2130,2110,2130,2110,2
|
|
20240624,151500,416387320,2110,2125,2125,2110,105
|
|
20240624,151400,416164240,2125,2125,2125,2125,139
|
|
20240624,151300,415868865,2125,2125,2135,2125,3686
|
|
20240624,151200,408024910,2130,2115,2130,2115,8034
|
|
20240624,151100,390971275,2115,2115,2115,2115,0
|
|
20240624,151000,390971275,2115,2120,2120,2115,431
|
|
20240624,150900,390059705,2115,2115,2120,2115,97
|
|
20240624,150800,389854545,2115,2115,2115,2115,3
|
|
20240624,150700,389848200,2115,2115,2115,2115,1
|
|
20240624,150600,389846085,2110,2110,2110,2110,0
|
|
20240624,150500,389846085,2110,2110,2110,2110,520
|
|
20240624,150400,388748885,2110,2110,2110,2110,0
|
|
20240624,150300,388748885,2110,2110,2110,2110,39
|
|
20240624,150200,388666595,2110,2110,2115,2110,105
|
|
20240624,150100,388444795,2115,2115,2115,2115,47
|
|
20240624,150000,388345390,2115,2115,2115,2115,24
|
|
20240624,145900,388294630,2115,2105,2115,2105,355
|
|
20240624,145800,387547305,2105,2105,2105,2105,0
|
|
20240624,145700,387547305,2105,2105,2105,2105,20
|
|
20240624,145600,387505205,2105,2110,2110,2105,1000
|
|
20240624,145500,385396040,2115,2115,2115,2115,2
|
|
20240624,145400,385391810,2105,2105,2105,2105,0
|
|
20240624,145300,385391810,2105,2105,2105,2105,0
|
|
20240624,145200,385391810,2105,2105,2105,2105,0
|
|
20240624,145100,385391810,2105,2105,2105,2105,1843
|
|
20240624,145000,381512295,2105,2105,2105,2105,0
|
|
20240624,144900,381512295,2105,2105,2105,2105,0
|
|
20240624,144800,381512295,2105,2115,2115,2105,2354
|
|
20240624,144700,376557025,2115,2115,2115,2115,94
|
|
20240624,144600,376358215,2120,2120,2120,2120,0
|
|
20240624,144500,376358215,2120,2120,2120,2120,0
|
|
20240624,144400,376358215,2120,2120,2120,2120,0
|
|
20240624,144300,376358215,2120,2120,2120,2120,0
|
|
20240624,144200,376358215,2120,2120,2120,2120,0
|
|
20240624,144100,376358215,2120,2120,2120,2120,0
|
|
20240624,144000,376358215,2120,2120,2120,2120,3599
|
|
20240624,143900,368728335,2120,2120,2125,2120,4276
|
|
20240624,143800,359651845,2120,2120,2120,2120,3497
|
|
20240624,143700,352238205,2115,2115,2115,2115,1503
|
|
20240624,143600,349059360,2105,2105,2105,2105,202
|
|
20240624,143500,348634150,2100,2100,2100,2100,3639
|
|
20240624,143400,340992250,2110,2105,2110,2105,421
|
|
20240624,143300,340104440,2105,2105,2105,2105,319
|
|
20240624,143200,339432945,2105,2110,2110,2105,1205
|
|
20240624,143100,336896395,2110,2110,2110,2110,500
|
|
20240624,143000,335841395,2105,2105,2105,2105,1800
|
|
20240624,142900,332052395,2110,2110,2110,2110,2000
|
|
20240624,142800,327832395,2105,2100,2105,2100,2600
|
|
20240624,142700,322369395,2100,2100,2105,2100,931
|
|
20240624,142600,320409715,2100,2100,2100,2100,1200
|
|
20240624,142500,317889715,2105,2105,2105,2105,228
|
|
20240624,142400,317409775,2095,2095,2095,2095,0
|
|
20240624,142300,317409775,2095,2095,2095,2095,0
|
|
20240624,142200,317409775,2095,2100,2100,2095,4555
|
|
20240624,142100,307852075,2100,2105,2105,2100,6676
|
|
20240624,142000,293829275,2105,2105,2105,2105,1041
|
|
20240624,141900,291637970,2105,2105,2105,2105,0
|
|
20240624,141800,291637970,2105,2105,2105,2105,0
|
|
20240624,141700,291637970,2105,2105,2105,2105,0
|
|
20240624,141600,291637970,2105,2105,2105,2105,1
|
|
20240624,141500,291635865,2110,2110,2110,2110,695
|
|
20240624,141400,290169415,2110,2110,2110,2105,209
|
|
20240624,141300,289729300,2110,2110,2110,2110,4
|
|
20240624,141200,289720860,2105,2105,2105,2105,0
|
|
20240624,141100,289720860,2105,2115,2115,2105,10
|
|
20240624,141000,289699730,2105,2105,2105,2105,0
|
|
20240624,140900,289699730,2105,2105,2105,2105,0
|
|
20240624,140800,289699730,2105,2105,2105,2105,2536
|
|
20240624,140700,284361450,2105,2105,2105,2105,283
|
|
20240624,140600,283765735,2105,2105,2105,2105,200
|
|
20240624,140500,283344735,2110,2110,2110,2110,2
|
|
20240624,140400,283340515,2110,2110,2110,2105,447
|
|
20240624,140300,282399005,2110,2110,2110,2110,39
|
|
20240624,140200,282316715,2110,2110,2110,2110,0
|
|
20240624,140100,282316715,2110,2110,2110,2110,43
|
|
20240624,140000,282225985,2110,2110,2110,2110,0
|
|
20240624,135900,282225985,2110,2110,2110,2110,0
|
|
20240624,135800,282225985,2110,2110,2110,2110,0
|
|
20240624,135700,282225985,2110,2110,2110,2110,0
|
|
20240624,135600,282225985,2110,2110,2110,2110,50
|
|
20240624,135500,282120485,2110,2110,2110,2110,0
|
|
20240624,135400,282120485,2110,2110,2110,2110,0
|
|
20240624,135300,282120485,2110,2110,2110,2110,0
|
|
20240624,135200,282120485,2110,2110,2110,2110,1
|
|
20240624,135100,282118375,2105,2105,2105,2105,0
|
|
20240624,135000,282118375,2105,2105,2105,2105,0
|
|
20240624,134900,282118375,2105,2105,2105,2105,0
|
|
20240624,134800,282118375,2105,2105,2110,2105,28
|
|
20240624,134700,282059360,2110,2110,2110,2110,10
|
|
20240624,134600,282038260,2105,2110,2110,2105,1600
|
|
20240624,134500,278666915,2110,2105,2110,2105,1831
|
|
20240624,134400,274808505,2105,2105,2105,2105,0
|
|
20240624,134300,274808505,2105,2110,2110,2105,110
|
|
20240624,134200,274576455,2110,2110,2110,2110,0
|
|
20240624,134100,274576455,2110,2110,2110,2110,40
|
|
20240624,134000,274492055,2105,2105,2105,2105,0
|
|
20240624,133900,274492055,2105,2105,2105,2105,0
|
|
20240624,133800,274492055,2105,2110,2110,2105,3739
|
|
20240624,133700,266619765,2110,2110,2110,2110,0
|
|
20240624,133600,266619765,2110,2110,2110,2110,20
|
|
20240624,133500,266577565,2110,2110,2110,2110,0
|
|
20240624,133400,266577565,2110,2110,2110,2110,932
|
|
20240624,133300,264611045,2110,2110,2110,2110,680
|
|
20240624,133200,263176245,2110,2105,2110,2105,453
|
|
20240624,133100,262220610,2110,2110,2110,2110,365
|
|
20240624,133000,261450460,2110,2110,2110,2110,621
|
|
20240624,132900,260140150,2110,2110,2110,2110,0
|
|
20240624,132800,260140150,2110,2110,2110,2110,0
|
|
20240624,132700,260140150,2110,2110,2110,2110,383
|
|
20240624,132600,259332020,2115,2115,2115,2115,0
|
|
20240624,132500,259332020,2115,2110,2115,2110,2
|
|
20240624,132400,259327795,2110,2110,2110,2110,2000
|
|
20240624,132300,255107795,2115,2115,2115,2115,0
|
|
20240624,132200,255107795,2115,2115,2115,2115,0
|
|
20240624,132100,255107795,2115,2115,2115,2115,0
|
|
20240624,132000,255107795,2115,2110,2115,2110,202
|
|
20240624,131900,254681565,2110,2110,2110,2110,5
|
|
20240624,131800,254671015,2115,2115,2115,2115,1
|
|
20240624,131700,254668900,2110,2110,2110,2110,39
|
|
20240624,131600,254586610,2110,2110,2110,2110,29
|
|
20240624,131500,254525420,2115,2115,2115,2115,0
|
|
20240624,131400,254525420,2115,2115,2115,2115,1
|
|
20240624,131300,254523305,2115,2115,2115,2115,5
|
|
20240624,131200,254512730,2115,2115,2115,2115,1
|
|
20240624,131100,254510615,2115,2115,2115,2115,0
|
|
20240624,131000,254510615,2115,2115,2115,2115,0
|
|
20240624,130900,254510615,2115,2115,2115,2115,1
|
|
20240624,130800,254508500,2110,2110,2110,2110,0
|
|
20240624,130700,254508500,2110,2110,2110,2110,0
|
|
20240624,130600,254508500,2110,2110,2110,2110,16
|
|
20240624,130500,254474740,2110,2110,2110,2110,800
|
|
20240624,130400,252786740,2110,2110,2110,2110,500
|
|
20240624,130300,251731740,2110,2110,2110,2110,72
|
|
20240624,130200,251579820,2110,2110,2110,2110,500
|
|
20240624,130100,250524820,2110,2110,2110,2110,0
|
|
20240624,130000,250524820,2110,2115,2115,2110,109
|
|
20240624,125900,250294480,2115,2115,2115,2115,0
|
|
20240624,125800,250294480,2115,2115,2115,2115,0
|
|
20240624,125700,250294480,2115,2115,2115,2115,0
|
|
20240624,125600,250294480,2115,2115,2115,2115,1
|
|
20240624,125500,250292365,2115,2110,2115,2110,1838
|
|
20240624,125400,246410865,2110,2110,2110,2110,0
|
|
20240624,125300,246410865,2110,2115,2115,2110,4200
|
|
20240624,125200,237531000,2115,2115,2115,2115,0
|
|
20240624,125100,237531000,2115,2115,2115,2115,150
|
|
20240624,125000,237213750,2115,2115,2115,2115,0
|
|
20240624,124900,237213750,2115,2115,2115,2115,0
|
|
20240624,124800,237213750,2115,2115,2115,2115,0
|
|
20240624,124700,237213750,2115,2120,2120,2115,665
|
|
20240624,124600,235807025,2120,2120,2120,2120,0
|
|
20240624,124500,235807025,2120,2120,2120,2120,0
|
|
20240624,124400,235807025,2120,2120,2120,2120,1000
|
|
20240624,124300,233687025,2120,2120,2120,2120,846
|
|
20240624,124200,231893505,2120,2120,2120,2120,0
|
|
20240624,124100,231893505,2120,2120,2120,2120,523
|
|
20240624,124000,230784745,2120,2120,2120,2120,0
|
|
20240624,123900,230784745,2120,2120,2120,2120,0
|
|
20240624,123800,230784745,2120,2120,2120,2120,0
|
|
20240624,123700,230784745,2120,2120,2120,2120,0
|
|
20240624,123600,230784745,2120,2120,2120,2120,0
|
|
20240624,123500,230784745,2120,2120,2120,2120,0
|
|
20240624,123400,230784745,2120,2120,2120,2120,30
|
|
20240624,123300,230721145,2120,2120,2120,2120,0
|
|
20240624,123200,230721145,2120,2120,2120,2120,0
|
|
20240624,123100,230721145,2120,2120,2120,2120,2
|
|
20240624,123000,230716905,2120,2120,2120,2120,0
|
|
20240624,122900,230716905,2120,2120,2120,2115,1977
|
|
20240624,122800,226534790,2120,2120,2120,2120,0
|
|
20240624,122700,226534790,2120,2120,2120,2120,153
|
|
20240624,122600,226210430,2120,2120,2120,2120,222
|
|
20240624,122500,225739790,2120,2120,2120,2120,38
|
|
20240624,122400,225659230,2120,2120,2120,2120,0
|
|
20240624,122300,225659230,2120,2120,2120,2120,0
|
|
20240624,122200,225659230,2120,2120,2120,2120,0
|
|
20240624,122100,225659230,2120,2115,2120,2115,649
|
|
20240624,122000,224284215,2110,2110,2110,2110,0
|
|
20240624,121900,224284215,2110,2115,2115,2110,1510
|
|
20240624,121800,221098065,2110,2110,2110,2110,1500
|
|
20240624,121700,217933065,2110,2115,2115,2110,880
|
|
20240624,121600,216073740,2115,2115,2115,2115,500
|
|
20240624,121500,215016240,2120,2120,2120,2120,0
|
|
20240624,121400,215016240,2120,2120,2120,2120,0
|
|
20240624,121300,215016240,2120,2120,2120,2120,5
|
|
20240624,121200,215005640,2120,2120,2120,2120,10
|
|
20240624,121100,214984440,2115,2115,2115,2115,0
|
|
20240624,121000,214984440,2115,2115,2115,2115,60
|
|
20240624,120900,214857540,2120,2120,2120,2120,26
|
|
20240624,120800,214802420,2120,2120,2120,2120,0
|
|
20240624,120700,214802420,2120,2115,2120,2115,252
|
|
20240624,120600,214268430,2115,2120,2120,2115,59
|
|
20240624,120500,214143640,2115,2115,2115,2115,200
|
|
20240624,120400,213720640,2120,2120,2120,2120,0
|
|
20240624,120300,213720640,2120,2120,2120,2120,123
|
|
20240624,120200,213459880,2125,2125,2125,2125,0
|
|
20240624,120100,213459880,2125,2125,2125,2125,50
|
|
20240624,120000,213353630,2125,2125,2125,2125,300
|
|
20240624,115900,212716130,2125,2125,2125,2125,0
|
|
20240624,115800,212716130,2125,2125,2125,2125,0
|
|
20240624,115700,212716130,2125,2125,2125,2125,2
|
|
20240624,115600,212711880,2120,2120,2120,2120,0
|
|
20240624,115500,212711880,2120,2120,2120,2120,0
|
|
20240624,115400,212711880,2120,2120,2120,2120,10
|
|
20240624,115300,212690680,2120,2120,2120,2120,20
|
|
20240624,115200,212648280,2120,2120,2120,2120,1
|
|
20240624,115100,212646160,2120,2120,2120,2120,0
|
|
20240624,115000,212646160,2120,2120,2120,2120,0
|
|
20240624,114900,212646160,2120,2120,2120,2120,0
|
|
20240624,114800,212646160,2120,2120,2120,2120,0
|
|
20240624,114700,212646160,2120,2120,2120,2120,0
|
|
20240624,114600,212646160,2120,2120,2120,2120,50
|
|
20240624,114500,212540160,2115,2115,2115,2115,8
|
|
20240624,114400,212523240,2120,2120,2120,2120,0
|
|
20240624,114300,212523240,2120,2120,2120,2120,0
|
|
20240624,114200,212523240,2120,2120,2120,2120,50
|
|
20240624,114100,212417240,2120,2120,2120,2120,1
|
|
20240624,114000,212415120,2120,2120,2120,2120,512
|
|
20240624,113900,211329680,2120,2120,2120,2120,0
|
|
20240624,113800,211329680,2120,2120,2120,2120,50
|
|
20240624,113700,211223680,2120,2120,2120,2120,395
|
|
20240624,113600,210386280,2120,2120,2120,2120,300
|
|
20240624,113500,209750280,2125,2120,2125,2120,600
|
|
20240624,113400,208476780,2120,2120,2120,2120,0
|
|
20240624,113300,208476780,2120,2120,2120,2120,10
|
|
20240624,113200,208455580,2120,2120,2120,2120,0
|
|
20240624,113100,208455580,2120,2120,2120,2120,0
|
|
20240624,113000,208455580,2120,2120,2120,2120,0
|
|
20240624,112900,208455580,2120,2120,2120,2120,0
|
|
20240624,112800,208455580,2120,2120,2120,2120,200
|
|
20240624,112700,208031580,2120,2120,2120,2120,2
|
|
20240624,112600,208027340,2110,2110,2110,2110,0
|
|
20240624,112500,208027340,2110,2110,2110,2110,0
|
|
20240624,112400,208027340,2110,2130,2130,2110,1209
|
|
20240624,112300,205474265,2130,2130,2130,2130,0
|
|
20240624,112200,205474265,2130,2130,2130,2130,0
|
|
20240624,112100,205474265,2130,2120,2130,2120,495
|
|
20240624,112000,204420965,2110,2115,2115,2110,145
|
|
20240624,111900,204114540,2120,2120,2120,2120,0
|
|
20240624,111800,204114540,2120,2120,2120,2120,0
|
|
20240624,111700,204114540,2120,2115,2120,2105,4811
|
|
20240624,111600,193963785,2105,2135,2135,2105,8750
|
|
20240624,111500,175466725,2135,2135,2135,2135,126
|
|
20240624,111400,175197715,2120,2120,2120,2120,118
|
|
20240624,111300,174947555,2130,2130,2130,2130,0
|
|
20240624,111200,174947555,2130,2130,2130,2130,0
|
|
20240624,111100,174947555,2130,2120,2130,2120,120
|
|
20240624,111000,174692955,2120,2120,2120,2120,39
|
|
20240624,110900,174610275,2120,2120,2120,2120,0
|
|
20240624,110800,174610275,2120,2125,2125,2120,5499
|
|
20240624,110700,162946110,2130,2130,2130,2130,0
|
|
20240624,110600,162946110,2130,2125,2130,2125,83
|
|
20240624,110500,162769485,2125,2125,2125,2125,300
|
|
20240624,110400,162131985,2135,2135,2135,2135,0
|
|
20240624,110300,162131985,2135,2130,2135,2130,20
|
|
20240624,110200,162089365,2125,2125,2125,2125,0
|
|
20240624,110100,162089365,2125,2125,2125,2125,0
|
|
20240624,110000,162089365,2125,2125,2125,2125,0
|
|
20240624,105900,162089365,2125,2125,2125,2125,0
|
|
20240624,105800,162089365,2125,2125,2125,2125,39
|
|
20240624,105700,162006490,2125,2125,2125,2125,0
|
|
20240624,105600,162006490,2125,2125,2125,2125,0
|
|
20240624,105500,162006490,2125,2125,2125,2125,26
|
|
20240624,105400,161951240,2130,2130,2130,2130,4956
|
|
20240624,105300,151394960,2135,2135,2135,2135,1
|
|
20240624,105200,151392825,2135,2135,2135,2135,0
|
|
20240624,105100,151392825,2135,2135,2135,2135,1424
|
|
20240624,105000,148352585,2135,2135,2135,2135,39
|
|
20240624,104900,148269320,2135,2135,2135,2135,86
|
|
20240624,104800,148085710,2135,2135,2135,2135,0
|
|
20240624,104700,148085710,2135,2135,2135,2135,0
|
|
20240624,104600,148085710,2135,2135,2135,2135,0
|
|
20240624,104500,148085710,2135,2135,2135,2135,0
|
|
20240624,104400,148085710,2135,2135,2135,2135,500
|
|
20240624,104300,147018210,2140,2140,2140,2140,0
|
|
20240624,104200,147018210,2140,2140,2140,2140,0
|
|
20240624,104100,147018210,2140,2135,2140,2135,1000
|
|
20240624,104000,144880710,2140,2140,2140,2140,500
|
|
20240624,103900,143810710,2135,2135,2135,2135,500
|
|
20240624,103800,142743210,2140,2140,2140,2140,100
|
|
20240624,103700,142529210,2150,2150,2150,2150,10
|
|
20240624,103600,142507710,2140,2140,2140,2140,0
|
|
20240624,103500,142507710,2140,2140,2140,2140,33
|
|
20240624,103400,142437090,2135,2135,2135,2135,0
|
|
20240624,103300,142437090,2135,2135,2135,2135,0
|
|
20240624,103200,142437090,2135,2130,2135,2130,202
|
|
20240624,103100,142006530,2130,2130,2130,2130,6
|
|
20240624,103000,141993750,2130,2135,2135,2130,679
|
|
20240624,102900,140544090,2135,2135,2135,2135,49
|
|
20240624,102800,140439475,2135,2135,2135,2135,2
|
|
20240624,102700,140435205,2130,2130,2130,2130,100
|
|
20240624,102600,140222205,2130,2135,2135,2130,1000
|
|
20240624,102500,138089655,2130,2130,2130,2130,50
|
|
20240624,102400,137983155,2130,2145,2145,2130,4219
|
|
20240624,102300,128981815,2155,2155,2155,2155,10
|
|
20240624,102200,128960265,2155,2155,2155,2155,1
|
|
20240624,102100,128958110,2140,2140,2140,2140,648
|
|
20240624,102000,127571390,2155,2155,2155,2155,0
|
|
20240624,101900,127571390,2155,2155,2155,2155,0
|
|
20240624,101800,127571390,2155,2155,2155,2155,6
|
|
20240624,101700,127558460,2145,2145,2145,2145,0
|
|
20240624,101600,127558460,2145,2145,2145,2145,0
|
|
20240624,101500,127558460,2145,2145,2145,2145,0
|
|
20240624,101400,127558460,2145,2145,2145,2145,1635
|
|
20240624,101300,124051385,2145,2155,2155,2145,3
|
|
20240624,101200,124044930,2155,2155,2155,2155,0
|
|
20240624,101100,124044930,2155,2155,2155,2155,0
|
|
20240624,101000,124044930,2155,2145,2155,2145,78
|
|
20240624,100900,123876940,2140,2140,2140,2140,500
|
|
20240624,100800,122806940,2140,2145,2145,2140,215
|
|
20240624,100700,122346790,2145,2145,2145,2145,180
|
|
20240624,100600,121960690,2145,2145,2145,2145,1
|
|
20240624,100500,121958545,2145,2145,2145,2145,60
|
|
20240624,100400,121829845,2145,2140,2145,2140,2
|
|
20240624,100300,121825560,2140,2140,2140,2140,513
|
|
20240624,100200,120727740,2140,2140,2140,2140,5
|
|
20240624,100100,120717040,2140,2140,2140,2140,3
|
|
20240624,100000,120710620,2140,2135,2140,2135,342
|
|
20240624,095900,119980445,2135,2135,2135,2130,577
|
|
20240624,095800,118750035,2135,2135,2135,2135,0
|
|
20240624,095700,118750035,2135,2145,2145,2135,194
|
|
20240624,095600,118335835,2135,2135,2135,2135,0
|
|
20240624,095500,118335835,2135,2135,2135,2135,52
|
|
20240624,095400,118224815,2145,2135,2145,2135,68
|
|
20240624,095300,118078965,2135,2135,2135,2135,2942
|
|
20240624,095200,111797795,2140,2135,2140,2135,521
|
|
20240624,095100,110685370,2135,2140,2140,2135,140
|
|
20240624,095000,110386200,2140,2145,2145,2140,402
|
|
20240624,094900,109525360,2145,2145,2145,2145,54
|
|
20240624,094800,109409530,2140,2135,2140,2135,1437
|
|
20240624,094700,106336400,2135,2125,2135,2125,59
|
|
20240624,094600,106210845,2125,2135,2135,2120,9025
|
|
20240624,094500,87019110,2135,2135,2135,2135,170
|
|
20240624,094400,86656160,2135,2135,2140,2135,469
|
|
20240624,094300,85654595,2135,2140,2140,2135,937
|
|
20240624,094200,83653935,2140,2145,2145,2135,3201
|
|
20240624,094100,76812435,2145,2145,2145,2145,0
|
|
20240624,094000,76812435,2145,2145,2145,2145,18
|
|
20240624,093900,76773825,2145,2150,2150,2145,3
|
|
20240624,093800,76767385,2145,2140,2145,2140,89
|
|
20240624,093700,76576675,2140,2145,2145,2140,50
|
|
20240624,093600,76469670,2150,2140,2150,2140,227
|
|
20240624,093500,75983850,2140,2140,2140,2140,0
|
|
20240624,093400,75983850,2140,2145,2145,2140,3181
|
|
20240624,093300,69175755,2145,2150,2150,2145,1914
|
|
20240624,093200,65070220,2145,2145,2145,2145,0
|
|
20240624,093100,65070220,2145,2145,2145,2145,33
|
|
20240624,093000,64999435,2145,2145,2145,2145,102
|
|
20240624,092900,64780645,2145,2140,2145,2140,2472
|
|
20240624,092800,59490550,2140,2140,2140,2130,1453
|
|
20240624,092700,56386665,2140,2145,2145,2140,2043
|
|
20240624,092600,52014015,2150,2140,2150,2140,15
|
|
20240624,092500,51981905,2140,2140,2140,2140,5
|
|
20240624,092400,51971205,2140,2145,2145,2140,3449
|
|
20240624,092300,44589515,2140,2155,2155,2140,384
|
|
20240624,092200,43767650,2155,2150,2155,2140,1405
|
|
20240624,092100,40751765,2155,2155,2155,2155,1063
|
|
20240624,092000,38461000,2155,2145,2155,2145,166
|
|
20240624,091900,38104730,2145,2150,2150,2145,539
|
|
20240624,091800,36948565,2155,2155,2155,2155,0
|
|
20240624,091700,36948565,2155,2155,2155,2155,2
|
|
20240624,091600,36944255,2155,2155,2155,2155,169
|
|
20240624,091500,36580060,2155,2155,2155,2155,150
|
|
20240624,091400,36256810,2155,2155,2155,2155,0
|
|
20240624,091300,36256810,2155,2155,2155,2155,50
|
|
20240624,091200,36149060,2155,2155,2155,2155,65
|
|
20240624,091100,36008985,2150,2150,2155,2150,3136
|
|
20240624,091000,29263515,2160,2160,2160,2160,10
|
|
20240624,090900,29241915,2165,2165,2165,2165,0
|
|
20240624,090800,29241915,2165,2165,2165,2165,0
|
|
20240624,090700,29241915,2165,2165,2165,2165,2
|
|
20240624,090600,29237585,2160,2155,2160,2150,3404
|
|
20240624,090500,21909445,2160,2160,2160,2160,200
|
|
20240624,090400,21477445,2170,2170,2170,2170,0
|
|
20240624,090300,21477445,2170,2170,2170,2150,2568
|
|
20240624,090200,15931270,2165,2170,2180,2165,7010
|
|
20240624,090100,727730,2180,2180,2180,2170,79
|
|
20240624,090000,555520,2170,2170,2170,2170,256
|