577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183400,859353500,2355,2355,2355,2355,17611
|
|
20240624,183300,859353500,2355,2355,2355,2355,0
|
|
20240624,183200,859353500,2355,2355,2355,2355,0
|
|
20240624,183100,859353500,2355,2355,2355,2355,0
|
|
20240624,183000,859353500,2355,2355,2355,2355,0
|
|
20240624,182900,859353500,2355,2355,2355,2355,0
|
|
20240624,182800,859353500,2355,2355,2355,2355,0
|
|
20240624,182700,859353500,2355,2355,2355,2355,0
|
|
20240624,182600,859353500,2355,2355,2355,2355,0
|
|
20240624,182500,859353500,2355,2355,2355,2355,0
|
|
20240624,182400,859353500,2355,2355,2355,2355,0
|
|
20240624,182300,859353500,2355,2355,2355,2355,0
|
|
20240624,182200,859353500,2355,2355,2355,2355,0
|
|
20240624,182100,859353500,2355,2355,2355,2355,0
|
|
20240624,182000,859353500,2355,2355,2355,2355,0
|
|
20240624,181900,859353500,2355,2355,2355,2355,0
|
|
20240624,181800,859353500,2355,2355,2355,2355,0
|
|
20240624,181700,859353500,2355,2355,2355,2355,0
|
|
20240624,181600,859353500,2355,2355,2355,2355,0
|
|
20240624,181500,859353500,2355,2355,2355,2355,0
|
|
20240624,181400,859353500,2355,2355,2355,2355,0
|
|
20240624,181300,859353500,2355,2355,2355,2355,0
|
|
20240624,181200,859353500,2355,2355,2355,2355,0
|
|
20240624,181100,859353500,2355,2355,2355,2355,0
|
|
20240624,181000,859353500,2355,2355,2355,2355,0
|
|
20240624,180900,859353500,2355,2355,2355,2355,0
|
|
20240624,180800,859353500,2355,2355,2355,2355,0
|
|
20240624,180700,859353500,2355,2355,2355,2355,0
|
|
20240624,180600,859353500,2355,2355,2355,2355,0
|
|
20240624,180500,859353500,2355,2355,2355,2355,0
|
|
20240624,180400,859353500,2355,2355,2355,2355,17611
|
|
20240624,180300,859353500,2355,2355,2355,2355,0
|
|
20240624,180200,859353500,2355,2355,2355,2355,0
|
|
20240624,180100,859353500,2355,2355,2355,2355,0
|
|
20240624,180000,859353500,2355,2355,2355,2355,0
|
|
20240624,175900,859353500,2355,2355,2355,2355,0
|
|
20240624,175800,859353500,2355,2355,2355,2355,0
|
|
20240624,175700,859353500,2355,2355,2355,2355,0
|
|
20240624,175600,859353500,2355,2355,2355,2355,0
|
|
20240624,175500,859353500,2355,2355,2355,2355,0
|
|
20240624,175400,859353500,2355,2355,2355,2355,0
|
|
20240624,175300,859353500,2355,2355,2355,2355,0
|
|
20240624,175200,859353500,2355,2355,2355,2355,0
|
|
20240624,175100,859353500,2355,2355,2355,2355,0
|
|
20240624,175000,859353500,2355,2355,2355,2355,0
|
|
20240624,174900,859353500,2355,2355,2355,2355,0
|
|
20240624,174800,859353500,2355,2355,2355,2355,0
|
|
20240624,174700,859353500,2355,2355,2355,2355,0
|
|
20240624,174600,859353500,2355,2355,2355,2355,0
|
|
20240624,174500,859353500,2355,2355,2355,2355,0
|
|
20240624,174400,859353500,2355,2355,2355,2355,0
|
|
20240624,174300,859353500,2355,2355,2355,2355,0
|
|
20240624,174200,859353500,2355,2355,2355,2355,0
|
|
20240624,174100,859353500,2355,2355,2355,2355,0
|
|
20240624,174000,859353500,2355,2355,2355,2355,0
|
|
20240624,173900,859353500,2355,2355,2355,2355,0
|
|
20240624,173800,859353500,2355,2355,2355,2355,0
|
|
20240624,173700,859353500,2355,2355,2355,2355,0
|
|
20240624,173600,859353500,2355,2355,2355,2355,0
|
|
20240624,173500,859353500,2355,2355,2355,2355,0
|
|
20240624,173400,859353500,2355,2355,2355,2355,17611
|
|
20240624,173300,859353500,2355,2355,2355,2355,0
|
|
20240624,173200,859353500,2355,2355,2355,2355,0
|
|
20240624,173100,859353500,2355,2355,2355,2355,0
|
|
20240624,173000,859353500,2355,2355,2355,2355,0
|
|
20240624,172900,859353500,2355,2355,2355,2355,0
|
|
20240624,172800,859353500,2355,2355,2355,2355,0
|
|
20240624,172700,859353500,2355,2355,2355,2355,0
|
|
20240624,172600,859353500,2355,2355,2355,2355,0
|
|
20240624,172500,859353500,2355,2355,2355,2355,0
|
|
20240624,172400,859353500,2355,2355,2355,2355,0
|
|
20240624,172300,859353500,2355,2355,2355,2355,0
|
|
20240624,172200,859353500,2355,2355,2355,2355,0
|
|
20240624,172100,859353500,2355,2355,2355,2355,0
|
|
20240624,172000,859353500,2355,2355,2355,2355,0
|
|
20240624,171900,859353500,2355,2355,2355,2355,0
|
|
20240624,171800,859353500,2355,2355,2355,2355,0
|
|
20240624,171700,859353500,2355,2355,2355,2355,0
|
|
20240624,171600,859353500,2355,2355,2355,2355,0
|
|
20240624,171500,859353500,2355,2355,2355,2355,0
|
|
20240624,171400,859353500,2355,2355,2355,2355,0
|
|
20240624,171300,859353500,2355,2355,2355,2355,0
|
|
20240624,171200,859353500,2355,2355,2355,2355,0
|
|
20240624,171100,859353500,2355,2355,2355,2355,0
|
|
20240624,171000,859353500,2355,2355,2355,2355,0
|
|
20240624,170900,859353500,2355,2355,2355,2355,0
|
|
20240624,170800,859353500,2355,2355,2355,2355,0
|
|
20240624,170700,859353500,2355,2355,2355,2355,0
|
|
20240624,170600,859353500,2355,2355,2355,2355,0
|
|
20240624,170500,859353500,2355,2355,2355,2355,0
|
|
20240624,170400,859353500,2355,2355,2355,2355,17611
|
|
20240624,170300,859353500,2355,2355,2355,2355,0
|
|
20240624,170200,859353500,2355,2355,2355,2355,0
|
|
20240624,170100,859353500,2355,2355,2355,2355,0
|
|
20240624,170000,859353500,2355,2355,2355,2355,0
|
|
20240624,165900,859353500,2355,2355,2355,2355,0
|
|
20240624,165800,859353500,2355,2355,2355,2355,0
|
|
20240624,165700,859353500,2355,2355,2355,2355,0
|
|
20240624,165600,859353500,2355,2355,2355,2355,0
|
|
20240624,165500,859353500,2355,2355,2355,2355,0
|
|
20240624,165400,859353500,2355,2355,2355,2355,0
|
|
20240624,165300,859353500,2355,2355,2355,2355,0
|
|
20240624,165200,859353500,2355,2355,2355,2355,0
|
|
20240624,165100,859353500,2355,2355,2355,2355,0
|
|
20240624,165000,859353500,2355,2355,2355,2355,0
|
|
20240624,164900,859353500,2355,2355,2355,2355,0
|
|
20240624,164800,859353500,2355,2355,2355,2355,0
|
|
20240624,164700,859353500,2355,2355,2355,2355,0
|
|
20240624,164600,859353500,2355,2355,2355,2355,0
|
|
20240624,164500,859353500,2355,2355,2355,2355,0
|
|
20240624,164400,859353500,2355,2355,2355,2355,0
|
|
20240624,164300,859353500,2355,2355,2355,2355,0
|
|
20240624,164200,859353500,2355,2355,2355,2355,0
|
|
20240624,164100,859353500,2355,2355,2355,2355,0
|
|
20240624,164000,859353500,2355,2355,2355,2355,0
|
|
20240624,163900,859353500,2355,2355,2355,2355,0
|
|
20240624,163800,859353500,2355,2355,2355,2355,0
|
|
20240624,163700,859353500,2355,2355,2355,2355,0
|
|
20240624,163600,859353500,2355,2355,2355,2355,0
|
|
20240624,163500,859353500,2355,2355,2355,2355,0
|
|
20240624,163400,859353500,2355,2355,2355,2355,17611
|
|
20240624,163300,859353500,2355,2355,2355,2355,0
|
|
20240624,163200,859353500,2355,2355,2355,2355,0
|
|
20240624,163100,859353500,2355,2355,2355,2355,0
|
|
20240624,163000,859353500,2355,2355,2355,2355,0
|
|
20240624,162900,859353500,2355,2355,2355,2355,0
|
|
20240624,162800,859353500,2355,2355,2355,2355,0
|
|
20240624,162700,859353500,2355,2355,2355,2355,0
|
|
20240624,162600,859353500,2355,2355,2355,2355,0
|
|
20240624,162500,859353500,2355,2355,2355,2355,0
|
|
20240624,162400,859353500,2355,2355,2355,2355,0
|
|
20240624,162300,859353500,2355,2355,2355,2355,0
|
|
20240624,162200,859353500,2355,2355,2355,2355,0
|
|
20240624,162100,859353500,2355,2355,2355,2355,0
|
|
20240624,162000,859353500,2355,2355,2355,2355,0
|
|
20240624,161900,859353500,2355,2355,2355,2355,0
|
|
20240624,161800,859353500,2355,2355,2355,2355,0
|
|
20240624,161700,859353500,2355,2355,2355,2355,0
|
|
20240624,161600,859353500,2355,2355,2355,2355,0
|
|
20240624,161500,859353500,2355,2355,2355,2355,0
|
|
20240624,161400,859353500,2355,2355,2355,2355,0
|
|
20240624,161300,859353500,2355,2355,2355,2355,0
|
|
20240624,161200,859353500,2355,2355,2355,2355,0
|
|
20240624,161100,859353500,2355,2355,2355,2355,0
|
|
20240624,161000,859353500,2355,2355,2355,2355,0
|
|
20240624,160900,859353500,2355,2355,2355,2355,0
|
|
20240624,160800,859353500,2355,2355,2355,2355,0
|
|
20240624,160700,859353500,2355,2355,2355,2355,0
|
|
20240624,160600,859353500,2355,2355,2355,2355,0
|
|
20240624,160500,859353500,2355,2355,2355,2355,0
|
|
20240624,160400,859353500,2355,2355,2355,2355,17611
|
|
20240624,160300,859353500,2355,2355,2355,2355,0
|
|
20240624,160200,859353500,2355,2355,2355,2355,0
|
|
20240624,160100,859353500,2355,2355,2355,2355,0
|
|
20240624,160000,859353500,2355,2355,2355,2355,0
|
|
20240624,155900,859353500,2355,2355,2355,2355,0
|
|
20240624,155800,859353500,2355,2355,2355,2355,0
|
|
20240624,155700,859353500,2355,2355,2355,2355,0
|
|
20240624,155600,859353500,2355,2355,2355,2355,0
|
|
20240624,155500,859353500,2355,2355,2355,2355,0
|
|
20240624,155400,859353500,2355,2355,2355,2355,0
|
|
20240624,155300,859353500,2355,2355,2355,2355,0
|
|
20240624,155200,859353500,2355,2355,2355,2355,0
|
|
20240624,155100,859353500,2355,2355,2355,2355,0
|
|
20240624,155000,859353500,2355,2355,2355,2355,0
|
|
20240624,154900,859353500,2355,2355,2355,2355,0
|
|
20240624,154800,859353500,2355,2355,2355,2355,0
|
|
20240624,154700,859353500,2355,2355,2355,2355,0
|
|
20240624,154600,859353500,2355,2355,2355,2355,0
|
|
20240624,154500,859353500,2355,2355,2355,2355,0
|
|
20240624,154400,859353500,2355,2355,2355,2355,0
|
|
20240624,154300,859353500,2355,2355,2355,2355,0
|
|
20240624,154200,859353500,2355,2355,2355,2355,0
|
|
20240624,154100,859353500,2355,2355,2355,2355,0
|
|
20240624,154000,859353500,2355,2355,2355,2355,0
|
|
20240624,153900,859353500,2355,2355,2355,2355,0
|
|
20240624,153800,859353500,2355,2355,2355,2355,0
|
|
20240624,153700,859353500,2355,2355,2355,2355,0
|
|
20240624,153600,859353500,2355,2355,2355,2355,0
|
|
20240624,153500,859353500,2355,2355,2355,2355,0
|
|
20240624,153400,859353500,2355,2355,2355,2355,17611
|
|
20240624,153300,859353500,2355,2355,2355,2355,0
|
|
20240624,153200,859353500,2355,2355,2355,2355,0
|
|
20240624,153100,859353500,2355,2355,2355,2355,0
|
|
20240624,153000,859353500,2355,2355,2355,2355,17611
|
|
20240624,152900,817879595,2355,2355,2355,2355,0
|
|
20240624,152800,817879595,2355,2355,2355,2355,0
|
|
20240624,152700,817879595,2355,2355,2355,2355,0
|
|
20240624,152600,817879595,2355,2355,2355,2355,0
|
|
20240624,152500,817879595,2355,2355,2355,2355,0
|
|
20240624,152400,817879595,2355,2355,2355,2355,0
|
|
20240624,152300,817879595,2355,2355,2355,2355,0
|
|
20240624,152200,817879595,2355,2355,2355,2355,0
|
|
20240624,152100,817879595,2355,2355,2355,2355,0
|
|
20240624,152000,817879595,2355,2355,2355,2355,0
|
|
20240624,151900,817879595,2355,2355,2360,2350,7724
|
|
20240624,151800,799680700,2355,2355,2355,2345,1217
|
|
20240624,151700,796818815,2355,2345,2355,2345,6758
|
|
20240624,151600,780959115,2345,2345,2345,2335,17047
|
|
20240624,151500,741153890,2345,2345,2345,2345,31
|
|
20240624,151400,741081195,2345,2335,2345,2335,7268
|
|
20240624,151300,724094510,2335,2325,2335,2325,5566
|
|
20240624,151200,711151995,2325,2305,2325,2305,67
|
|
20240624,151100,710996680,2305,2315,2315,2300,315
|
|
20240624,151000,710270560,2295,2310,2315,2295,1004
|
|
20240624,150900,707959425,2310,2310,2315,2300,2538
|
|
20240624,150800,702107320,2315,2300,2315,2300,744
|
|
20240624,150700,700388615,2315,2310,2315,2300,303
|
|
20240624,150600,699688940,2315,2315,2315,2315,1
|
|
20240624,150500,699686625,2310,2310,2310,2310,1420
|
|
20240624,150400,696406425,2315,2315,2315,2315,1
|
|
20240624,150300,696404110,2310,2320,2320,2310,2166
|
|
20240624,150200,691392160,2320,2325,2325,2320,11
|
|
20240624,150100,691366635,2320,2320,2320,2320,473
|
|
20240624,150000,690269275,2325,2320,2325,2320,254
|
|
20240624,145900,689679665,2320,2320,2325,2320,542
|
|
20240624,145800,688422210,2325,2325,2325,2325,0
|
|
20240624,145700,688422210,2325,2335,2335,2325,2401
|
|
20240624,145600,682839335,2335,2335,2335,2335,0
|
|
20240624,145500,682839335,2335,2335,2335,2335,0
|
|
20240624,145400,682839335,2335,2330,2335,2325,51
|
|
20240624,145300,682720625,2335,2330,2335,2330,691
|
|
20240624,145200,681110590,2320,2310,2330,2310,9411
|
|
20240624,145100,659285900,2310,2310,2310,2310,1
|
|
20240624,145000,659283590,2315,2315,2315,2310,3284
|
|
20240624,144900,651697480,2310,2320,2320,2310,321
|
|
20240624,144800,650954360,2315,2315,2315,2315,685
|
|
20240624,144700,649368585,2315,2315,2315,2310,208
|
|
20240624,144600,648887110,2315,2315,2315,2315,350
|
|
20240624,144500,648076860,2320,2320,2320,2315,1361
|
|
20240624,144400,644924340,2320,2315,2320,2315,2242
|
|
20240624,144300,639734095,2315,2310,2315,2310,1959
|
|
20240624,144200,635208265,2310,2310,2310,2310,0
|
|
20240624,144100,635208265,2310,2310,2310,2310,0
|
|
20240624,144000,635208265,2310,2310,2310,2310,0
|
|
20240624,143900,635208265,2310,2305,2310,2305,24
|
|
20240624,143800,635152935,2310,2305,2310,2305,766
|
|
20240624,143700,633387025,2310,2305,2310,2305,761
|
|
20240624,143600,631629120,2310,2305,2310,2305,944
|
|
20240624,143500,629453195,2305,2300,2305,2300,175
|
|
20240624,143400,629050020,2305,2300,2305,2300,1958
|
|
20240624,143300,624546615,2300,2295,2300,2295,26
|
|
20240624,143200,624486940,2290,2285,2290,2285,130
|
|
20240624,143100,624189860,2295,2295,2295,2295,5
|
|
20240624,143000,624178385,2300,2300,2300,2300,6
|
|
20240624,142900,624164585,2285,2295,2300,2285,1236
|
|
20240624,142800,621327660,2285,2285,2295,2285,1001
|
|
20240624,142700,619040365,2285,2285,2285,2285,3500
|
|
20240624,142600,611042865,2295,2290,2295,2290,1002
|
|
20240624,142500,608748275,2290,2295,2295,2290,643
|
|
20240624,142400,607275065,2295,2295,2295,2295,0
|
|
20240624,142300,607275065,2295,2295,2295,2295,0
|
|
20240624,142200,607275065,2295,2295,2295,2295,0
|
|
20240624,142100,607275065,2295,2295,2295,2295,7
|
|
20240624,142000,607259000,2295,2295,2295,2295,8
|
|
20240624,141900,607240640,2295,2295,2295,2295,0
|
|
20240624,141800,607240640,2295,2295,2295,2295,4
|
|
20240624,141700,607231460,2295,2295,2295,2295,3
|
|
20240624,141600,607224575,2295,2295,2295,2295,135
|
|
20240624,141500,606914750,2300,2300,2300,2300,0
|
|
20240624,141400,606914750,2300,2300,2300,2300,0
|
|
20240624,141300,606914750,2300,2295,2300,2295,100
|
|
20240624,141200,606684995,2295,2295,2295,2295,0
|
|
20240624,141100,606684995,2295,2290,2295,2290,7
|
|
20240624,141000,606668950,2290,2290,2290,2290,322
|
|
20240624,140900,605931570,2295,2295,2295,2295,0
|
|
20240624,140800,605931570,2295,2295,2295,2295,649
|
|
20240624,140700,604442115,2300,2300,2300,2300,3000
|
|
20240624,140600,597542115,2300,2300,2300,2300,0
|
|
20240624,140500,597542115,2300,2300,2300,2300,4
|
|
20240624,140400,597532915,2305,2305,2305,2305,0
|
|
20240624,140300,597532915,2305,2305,2305,2305,172
|
|
20240624,140200,597136455,2310,2310,2310,2310,0
|
|
20240624,140100,597136455,2310,2310,2310,2310,2
|
|
20240624,140000,597131835,2305,2305,2305,2305,1320
|
|
20240624,135900,594089235,2305,2305,2305,2305,0
|
|
20240624,135800,594089235,2305,2305,2305,2305,0
|
|
20240624,135700,594089235,2305,2310,2310,2305,199
|
|
20240624,135600,593630535,2305,2305,2305,2305,0
|
|
20240624,135500,593630535,2305,2315,2315,2305,10
|
|
20240624,135400,593607395,2315,2305,2315,2305,531
|
|
20240624,135300,592382735,2305,2305,2305,2305,399
|
|
20240624,135200,591463040,2305,2305,2305,2305,100
|
|
20240624,135100,591232540,2305,2305,2305,2305,0
|
|
20240624,135000,591232540,2305,2305,2305,2305,2400
|
|
20240624,134900,585700540,2305,2310,2310,2305,61
|
|
20240624,134800,585559720,2305,2305,2305,2305,0
|
|
20240624,134700,585559720,2305,2305,2305,2305,0
|
|
20240624,134600,585559720,2305,2305,2305,2305,0
|
|
20240624,134500,585559720,2305,2305,2305,2305,1
|
|
20240624,134400,585557415,2310,2310,2310,2310,2278
|
|
20240624,134300,580295235,2315,2315,2315,2315,20
|
|
20240624,134200,580248935,2310,2305,2310,2305,838
|
|
20240624,134100,578313160,2310,2310,2310,2310,0
|
|
20240624,134000,578313160,2310,2310,2310,2310,0
|
|
20240624,133900,578313160,2310,2295,2310,2295,101
|
|
20240624,133800,578081350,2310,2310,2310,2310,1
|
|
20240624,133700,578079040,2295,2300,2300,2295,454
|
|
20240624,133600,577037095,2310,2310,2310,2310,2
|
|
20240624,133500,577032475,2300,2300,2300,2300,0
|
|
20240624,133400,577032475,2300,2300,2300,2300,0
|
|
20240624,133300,577032475,2300,2300,2300,2300,300
|
|
20240624,133200,576342475,2310,2310,2310,2310,0
|
|
20240624,133100,576342475,2310,2310,2310,2310,0
|
|
20240624,133000,576342475,2310,2310,2310,2310,0
|
|
20240624,132900,576342475,2310,2305,2310,2305,1350
|
|
20240624,132800,573225440,2305,2305,2305,2305,245
|
|
20240624,132700,572660715,2305,2300,2305,2300,2112
|
|
20240624,132600,567801615,2310,2310,2310,2310,0
|
|
20240624,132500,567801615,2310,2310,2310,2310,0
|
|
20240624,132400,567801615,2310,2310,2310,2310,100
|
|
20240624,132300,567570615,2310,2310,2310,2310,0
|
|
20240624,132200,567570615,2310,2285,2310,2285,3001
|
|
20240624,132100,560660390,2280,2280,2280,2280,0
|
|
20240624,132000,560660390,2280,2280,2280,2280,0
|
|
20240624,131900,560660390,2280,2280,2280,2280,0
|
|
20240624,131800,560660390,2280,2280,2280,2280,0
|
|
20240624,131700,560660390,2280,2280,2280,2280,580
|
|
20240624,131600,559337990,2295,2295,2295,2295,0
|
|
20240624,131500,559337990,2295,2295,2295,2295,0
|
|
20240624,131400,559337990,2295,2295,2295,2295,0
|
|
20240624,131300,559337990,2295,2295,2295,2295,0
|
|
20240624,131200,559337990,2295,2290,2300,2290,4000
|
|
20240624,131100,550157990,2275,2275,2275,2275,2145
|
|
20240624,131000,545278115,2280,2280,2280,2280,598
|
|
20240624,130900,543914675,2280,2280,2280,2280,1
|
|
20240624,130800,543912395,2280,2280,2280,2280,0
|
|
20240624,130700,543912395,2280,2280,2280,2280,0
|
|
20240624,130600,543912395,2280,2280,2280,2280,0
|
|
20240624,130500,543912395,2280,2285,2285,2280,137
|
|
20240624,130400,543600025,2290,2285,2290,2285,2
|
|
20240624,130300,543595450,2275,2275,2275,2275,3708
|
|
20240624,130200,535159750,2275,2285,2285,2275,8000
|
|
20240624,130100,516936950,2295,2295,2295,2295,0
|
|
20240624,130000,516936950,2295,2295,2295,2285,309
|
|
20240624,125900,516230815,2295,2290,2295,2290,116
|
|
20240624,125800,515965170,2295,2285,2295,2285,132
|
|
20240624,125700,515663540,2295,2295,2295,2295,0
|
|
20240624,125600,515663540,2295,2295,2295,2295,0
|
|
20240624,125500,515663540,2295,2280,2295,2280,30
|
|
20240624,125400,515595125,2295,2295,2295,2295,0
|
|
20240624,125300,515595125,2295,2300,2300,2295,1144
|
|
20240624,125200,512969550,2300,2280,2300,2280,33
|
|
20240624,125100,512893840,2280,2280,2280,2280,110
|
|
20240624,125000,512643040,2295,2295,2295,2295,50
|
|
20240624,124900,512528290,2295,2295,2295,2295,1650
|
|
20240624,124800,508741540,2300,2300,2300,2300,0
|
|
20240624,124700,508741540,2300,2300,2300,2300,0
|
|
20240624,124600,508741540,2300,2295,2300,2295,1652
|
|
20240624,124500,504950195,2280,2280,2280,2280,1000
|
|
20240624,124400,502670195,2280,2285,2285,2280,1975
|
|
20240624,124300,498165860,2285,2285,2300,2285,668
|
|
20240624,124200,496638475,2300,2300,2300,2300,0
|
|
20240624,124100,496638475,2300,2300,2300,2300,23
|
|
20240624,124000,496585575,2300,2285,2300,2285,85
|
|
20240624,123900,496391335,2285,2300,2300,2285,502
|
|
20240624,123800,495244235,2300,2300,2300,2300,0
|
|
20240624,123700,495244235,2300,2300,2300,2300,1
|
|
20240624,123600,495241935,2300,2300,2300,2300,0
|
|
20240624,123500,495241935,2300,2300,2300,2300,0
|
|
20240624,123400,495241935,2300,2300,2300,2300,0
|
|
20240624,123300,495241935,2300,2300,2300,2300,23
|
|
20240624,123200,495189035,2285,2285,2285,2285,342
|
|
20240624,123100,494407565,2300,2300,2300,2300,0
|
|
20240624,123000,494407565,2300,2300,2300,2300,1
|
|
20240624,122900,494405265,2300,2300,2300,2300,0
|
|
20240624,122800,494405265,2300,2300,2300,2300,0
|
|
20240624,122700,494405265,2300,2300,2300,2300,0
|
|
20240624,122600,494405265,2300,2300,2300,2300,0
|
|
20240624,122500,494405265,2300,2295,2300,2285,142
|
|
20240624,122400,494079385,2295,2295,2295,2295,1
|
|
20240624,122300,494077090,2295,2290,2295,2290,32
|
|
20240624,122200,494003805,2280,2280,2280,2280,1
|
|
20240624,122100,494001525,2290,2290,2290,2290,1
|
|
20240624,122000,493999235,2280,2280,2280,2280,10
|
|
20240624,121900,493976435,2280,2285,2285,2280,280
|
|
20240624,121800,493337535,2280,2280,2280,2280,0
|
|
20240624,121700,493337535,2280,2280,2280,2280,0
|
|
20240624,121600,493337535,2280,2280,2280,2280,0
|
|
20240624,121500,493337535,2280,2280,2280,2280,0
|
|
20240624,121400,493337535,2280,2280,2280,2280,24
|
|
20240624,121300,493282815,2285,2285,2285,2285,0
|
|
20240624,121200,493282815,2285,2285,2285,2285,1000
|
|
20240624,121100,490997815,2290,2290,2290,2290,0
|
|
20240624,121000,490997815,2290,2290,2290,2290,3
|
|
20240624,120900,490990945,2290,2300,2300,2290,7
|
|
20240624,120800,490974905,2290,2290,2290,2290,2
|
|
20240624,120700,490970325,2305,2290,2305,2290,45
|
|
20240624,120600,490867250,2290,2290,2290,2290,1000
|
|
20240624,120500,488577250,2290,2290,2290,2290,0
|
|
20240624,120400,488577250,2290,2290,2290,2290,0
|
|
20240624,120300,488577250,2290,2290,2290,2290,3
|
|
20240624,120200,488570380,2305,2295,2305,2295,3
|
|
20240624,120100,488563480,2290,2275,2290,2275,513
|
|
20240624,120000,487388965,2270,2280,2280,2270,2407
|
|
20240624,115900,481912085,2285,2290,2290,2285,6
|
|
20240624,115800,481898370,2290,2290,2290,2290,7
|
|
20240624,115700,481882340,2280,2280,2280,2280,0
|
|
20240624,115600,481882340,2280,2280,2280,2280,0
|
|
20240624,115500,481882340,2280,2280,2280,2280,0
|
|
20240624,115400,481882340,2280,2280,2280,2280,600
|
|
20240624,115300,480514340,2280,2280,2280,2280,460
|
|
20240624,115200,479465540,2290,2290,2290,2290,4
|
|
20240624,115100,479456380,2290,2290,2290,2290,41
|
|
20240624,115000,479362490,2290,2290,2290,2290,230
|
|
20240624,114900,478835790,2300,2300,2300,2300,0
|
|
20240624,114800,478835790,2300,2300,2300,2300,0
|
|
20240624,114700,478835790,2300,2300,2300,2300,0
|
|
20240624,114600,478835790,2300,2300,2300,2300,32
|
|
20240624,114500,478762190,2305,2305,2305,2305,0
|
|
20240624,114400,478762190,2305,2305,2305,2305,0
|
|
20240624,114300,478762190,2305,2305,2305,2305,0
|
|
20240624,114200,478762190,2305,2305,2305,2305,242
|
|
20240624,114100,478204380,2305,2300,2305,2300,6
|
|
20240624,114000,478190560,2285,2285,2285,2285,0
|
|
20240624,113900,478190560,2285,2285,2285,2285,0
|
|
20240624,113800,478190560,2285,2305,2305,2285,201
|
|
20240624,113700,477727275,2305,2305,2305,2305,0
|
|
20240624,113600,477727275,2305,2305,2305,2305,0
|
|
20240624,113500,477727275,2305,2305,2305,2305,194
|
|
20240624,113400,477280105,2305,2285,2305,2285,441
|
|
20240624,113300,476268690,2265,2265,2265,2265,560
|
|
20240624,113200,475000290,2285,2285,2285,2285,492
|
|
20240624,113100,473876070,2285,2285,2285,2285,0
|
|
20240624,113000,473876070,2285,2285,2285,2285,24
|
|
20240624,112900,473821230,2265,2265,2265,2265,4
|
|
20240624,112800,473812170,2270,2275,2280,2270,772
|
|
20240624,112700,472056600,2275,2270,2275,2260,1737
|
|
20240624,112600,468119600,2265,2270,2270,2265,2929
|
|
20240624,112500,461478115,2270,2280,2280,2270,2116
|
|
20240624,112400,456664275,2285,2285,2285,2285,8
|
|
20240624,112300,456645995,2290,2270,2290,2270,595
|
|
20240624,112200,455294635,2270,2290,2290,2270,1735
|
|
20240624,112100,451335685,2290,2285,2290,2285,612
|
|
20240624,112000,449937240,2285,2275,2290,2275,113
|
|
20240624,111900,449679985,2275,2280,2280,2275,4
|
|
20240624,111800,449670875,2290,2290,2290,2290,5
|
|
20240624,111700,449659425,2290,2275,2290,2275,492
|
|
20240624,111600,448537885,2270,2280,2280,2270,1945
|
|
20240624,111500,444115980,2285,2285,2285,2285,235
|
|
20240624,111400,443579005,2295,2295,2295,2295,0
|
|
20240624,111300,443579005,2295,2295,2295,2295,0
|
|
20240624,111200,443579005,2295,2295,2295,2295,0
|
|
20240624,111100,443579005,2295,2295,2295,2295,13
|
|
20240624,111000,443549170,2300,2300,2300,2300,0
|
|
20240624,110900,443549170,2300,2300,2300,2300,0
|
|
20240624,110800,443549170,2300,2290,2300,2290,302
|
|
20240624,110700,442857570,2290,2290,2290,2290,0
|
|
20240624,110600,442857570,2290,2290,2290,2290,1225
|
|
20240624,110500,440052320,2290,2290,2290,2290,699
|
|
20240624,110400,438451610,2290,2295,2295,2290,363
|
|
20240624,110300,437619475,2290,2290,2290,2290,0
|
|
20240624,110200,437619475,2290,2290,2290,2290,2400
|
|
20240624,110100,432123475,2290,2290,2290,2290,0
|
|
20240624,110000,432123475,2290,2290,2290,2290,325
|
|
20240624,105900,431379225,2295,2300,2300,2295,770
|
|
20240624,105800,429609550,2305,2305,2305,2305,4
|
|
20240624,105700,429600330,2305,2305,2305,2305,354
|
|
20240624,105600,428784360,2300,2300,2300,2300,0
|
|
20240624,105500,428784360,2300,2300,2300,2300,19
|
|
20240624,105400,428740660,2300,2295,2315,2285,1009
|
|
20240624,105300,426431370,2315,2290,2315,2290,702
|
|
20240624,105200,424823295,2290,2290,2290,2290,502
|
|
20240624,105100,423673715,2315,2300,2315,2290,2542
|
|
20240624,105000,417846715,2320,2320,2320,2320,0
|
|
20240624,104900,417846715,2320,2320,2320,2320,1
|
|
20240624,104800,417844395,2300,2300,2300,2300,183
|
|
20240624,104700,417423495,2320,2320,2320,2320,50
|
|
20240624,104600,417307495,2320,2320,2320,2320,0
|
|
20240624,104500,417307495,2320,2320,2320,2320,0
|
|
20240624,104400,417307495,2320,2315,2320,2315,81
|
|
20240624,104300,417119795,2295,2295,2295,2295,40
|
|
20240624,104200,417027995,2295,2295,2300,2295,1184
|
|
20240624,104100,414309805,2300,2300,2300,2300,100
|
|
20240624,104000,414079805,2300,2300,2300,2300,2254
|
|
20240624,103900,408895605,2300,2305,2305,2300,1000
|
|
20240624,103800,406594510,2320,2320,2320,2320,1
|
|
20240624,103700,406592190,2305,2310,2310,2305,1715
|
|
20240624,103600,402633940,2310,2310,2310,2310,101
|
|
20240624,103500,402400630,2310,2315,2315,2310,88
|
|
20240624,103400,402197100,2320,2320,2320,2320,0
|
|
20240624,103300,402197100,2320,2320,2320,2320,0
|
|
20240624,103200,402197100,2320,2320,2320,2320,0
|
|
20240624,103100,402197100,2320,2320,2320,2320,0
|
|
20240624,103000,402197100,2320,2320,2320,2320,1
|
|
20240624,102900,402194780,2310,2315,2315,2310,1065
|
|
20240624,102800,399729325,2315,2315,2315,2315,0
|
|
20240624,102700,399729325,2315,2315,2315,2315,40
|
|
20240624,102600,399636725,2315,2310,2315,2310,3
|
|
20240624,102500,399629785,2305,2305,2305,2305,0
|
|
20240624,102400,399629785,2305,2305,2310,2305,155
|
|
20240624,102300,399272460,2315,2315,2315,2315,1
|
|
20240624,102200,399270145,2310,2300,2310,2300,2
|
|
20240624,102100,399265535,2300,2310,2310,2300,3840
|
|
20240624,102000,390426210,2310,2315,2315,2310,3
|
|
20240624,101900,390419270,2310,2310,2310,2310,13
|
|
20240624,101800,390389240,2315,2310,2315,2310,253
|
|
20240624,101700,389804805,2310,2315,2315,2305,1074
|
|
20240624,101600,387321990,2320,2325,2325,2320,205
|
|
20240624,101500,386846380,2320,2325,2325,2320,1772
|
|
20240624,101400,382727385,2330,2335,2335,2330,2173
|
|
20240624,101300,377663755,2340,2340,2340,2340,100
|
|
20240624,101200,377429755,2340,2340,2340,2340,0
|
|
20240624,101100,377429755,2340,2340,2340,2340,0
|
|
20240624,101000,377429755,2340,2340,2340,2340,8
|
|
20240624,100900,377411035,2340,2335,2340,2335,1000
|
|
20240624,100800,375072850,2330,2330,2330,2330,291
|
|
20240624,100700,374394820,2335,2335,2340,2330,256
|
|
20240624,100600,373797450,2335,2330,2335,2330,218
|
|
20240624,100500,373289500,2330,2330,2330,2330,201
|
|
20240624,100400,372821170,2330,2335,2335,2330,58
|
|
20240624,100300,372685810,2335,2330,2335,2330,33
|
|
20240624,100200,372608915,2330,2335,2335,2330,365
|
|
20240624,100100,371757960,2335,2335,2335,2335,272
|
|
20240624,100000,371122840,2345,2340,2345,2335,3008
|
|
20240624,095900,364098510,2340,2340,2340,2340,100
|
|
20240624,095800,363864510,2350,2340,2350,2340,106
|
|
20240624,095700,363616450,2340,2340,2340,2340,0
|
|
20240624,095600,363616450,2340,2350,2350,2340,1806
|
|
20240624,095500,359379310,2350,2350,2350,2350,10
|
|
20240624,095400,359355810,2350,2340,2350,2340,867
|
|
20240624,095300,357327020,2350,2350,2350,2340,763
|
|
20240624,095200,355536220,2350,2350,2350,2350,10
|
|
20240624,095100,355512720,2350,2345,2350,2335,511
|
|
20240624,095000,354314065,2345,2340,2345,2340,1964
|
|
20240624,094900,349714940,2335,2335,2335,2335,352
|
|
20240624,094800,348893020,2325,2340,2340,2325,225
|
|
20240624,094700,348367850,2325,2340,2340,2325,1066
|
|
20240624,094600,345877605,2345,2335,2345,2325,1517
|
|
20240624,094500,342327930,2325,2330,2345,2325,770
|
|
20240624,094400,340528925,2330,2325,2330,2325,403
|
|
20240624,094300,339591275,2325,2320,2325,2310,1667
|
|
20240624,094200,335730395,2325,2325,2330,2320,354
|
|
20240624,094100,334908970,2320,2320,2320,2315,684
|
|
20240624,094000,333322345,2320,2300,2330,2300,5029
|
|
20240624,093900,321716355,2300,2295,2305,2290,4395
|
|
20240624,093800,311646675,2300,2295,2305,2290,907
|
|
20240624,093700,309561575,2300,2285,2300,2285,1474
|
|
20240624,093600,306187705,2295,2295,2295,2295,0
|
|
20240624,093500,306187705,2295,2290,2295,2285,1435
|
|
20240624,093400,302904535,2280,2285,2285,2280,1771
|
|
20240624,093300,298866145,2285,2280,2285,2280,102
|
|
20240624,093200,298633575,2290,2290,2290,2290,952
|
|
20240624,093100,296453495,2290,2295,2295,2275,15
|
|
20240624,093000,296419105,2295,2285,2295,2270,1532
|
|
20240624,092900,292910450,2285,2270,2285,2265,2516
|
|
20240624,092800,287177750,2270,2280,2280,2250,19779
|
|
20240624,092700,242381965,2285,2300,2300,2285,4998
|
|
20240624,092600,230945825,2300,2290,2300,2290,1035
|
|
20240624,092500,228568605,2290,2300,2300,2290,569
|
|
20240624,092400,227263065,2290,2295,2300,2290,627
|
|
20240624,092300,225827115,2285,2300,2300,2285,10953
|
|
20240624,092200,200728000,2300,2295,2300,2295,3505
|
|
20240624,092100,192671750,2300,2310,2310,2300,6431
|
|
20240624,092000,177867375,2310,2320,2325,2310,18
|
|
20240624,091900,177825770,2310,2300,2310,2295,1073
|
|
20240624,091800,175354065,2300,2315,2325,2295,35335
|
|
20240624,091700,94012870,2315,2320,2320,2315,5721
|
|
20240624,091600,80748655,2320,2325,2325,2320,5546
|
|
20240624,091500,67865015,2325,2340,2340,2325,44
|
|
20240624,091400,67762700,2325,2330,2330,2325,1906
|
|
20240624,091300,63328750,2345,2345,2345,2345,0
|
|
20240624,091200,63328750,2345,2330,2345,2330,2538
|
|
20240624,091100,57411560,2335,2325,2335,2325,52
|
|
20240624,091000,57290650,2330,2325,2330,2325,1967
|
|
20240624,090900,52716020,2325,2330,2330,2325,822
|
|
20240624,090800,50801220,2330,2340,2340,2330,641
|
|
20240624,090700,49307440,2345,2335,2345,2335,453
|
|
20240624,090600,48248085,2345,2350,2350,2345,510
|
|
20240624,090500,47052085,2350,2345,2350,2325,734
|
|
20240624,090400,45337215,2345,2340,2350,2325,2260
|
|
20240624,090300,40041405,2345,2350,2350,2345,240
|
|
20240624,090200,39477410,2360,2360,2360,2350,1272
|
|
20240624,090100,36478190,2360,2350,2360,2350,1381
|
|
20240624,090000,33219180,2360,2315,2375,2315,14193
|