577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183400,834964325,2125,2125,2125,2125,10550
|
|
20240627,183300,834964325,2125,2125,2125,2125,0
|
|
20240627,183200,834964325,2125,2125,2125,2125,0
|
|
20240627,183100,834964325,2125,2125,2125,2125,0
|
|
20240627,183000,834964325,2125,2125,2125,2125,0
|
|
20240627,182900,834964325,2125,2125,2125,2125,0
|
|
20240627,182800,834964325,2125,2125,2125,2125,0
|
|
20240627,182700,834964325,2125,2125,2125,2125,0
|
|
20240627,182600,834964325,2125,2125,2125,2125,0
|
|
20240627,182500,834964325,2125,2125,2125,2125,0
|
|
20240627,182400,834964325,2125,2125,2125,2125,0
|
|
20240627,182300,834964325,2125,2125,2125,2125,0
|
|
20240627,182200,834964325,2125,2125,2125,2125,0
|
|
20240627,182100,834964325,2125,2125,2125,2125,0
|
|
20240627,182000,834964325,2125,2125,2125,2125,0
|
|
20240627,181900,834964325,2125,2125,2125,2125,0
|
|
20240627,181800,834964325,2125,2125,2125,2125,0
|
|
20240627,181700,834964325,2125,2125,2125,2125,0
|
|
20240627,181600,834964325,2125,2125,2125,2125,0
|
|
20240627,181500,834964325,2125,2125,2125,2125,0
|
|
20240627,181400,834964325,2125,2125,2125,2125,0
|
|
20240627,181300,834964325,2125,2125,2125,2125,0
|
|
20240627,181200,834964325,2125,2125,2125,2125,0
|
|
20240627,181100,834964325,2125,2125,2125,2125,0
|
|
20240627,181000,834964325,2125,2125,2125,2125,0
|
|
20240627,180900,834964325,2125,2125,2125,2125,0
|
|
20240627,180800,834964325,2125,2125,2125,2125,0
|
|
20240627,180700,834964325,2125,2125,2125,2125,0
|
|
20240627,180600,834964325,2125,2125,2125,2125,0
|
|
20240627,180500,834964325,2125,2125,2125,2125,0
|
|
20240627,180400,834964325,2125,2125,2125,2125,10550
|
|
20240627,180300,834964325,2125,2125,2125,2125,0
|
|
20240627,180200,834964325,2125,2125,2125,2125,0
|
|
20240627,180100,834964325,2125,2125,2125,2125,0
|
|
20240627,180000,834964325,2125,2125,2125,2125,0
|
|
20240627,175900,834964325,2125,2125,2125,2125,0
|
|
20240627,175800,834964325,2125,2125,2125,2125,0
|
|
20240627,175700,834964325,2125,2125,2125,2125,0
|
|
20240627,175600,834964325,2125,2125,2125,2125,0
|
|
20240627,175500,834964325,2125,2125,2125,2125,0
|
|
20240627,175400,834964325,2125,2125,2125,2125,0
|
|
20240627,175300,834964325,2125,2125,2125,2125,0
|
|
20240627,175200,834964325,2125,2125,2125,2125,0
|
|
20240627,175100,834964325,2125,2125,2125,2125,0
|
|
20240627,175000,834964325,2125,2125,2125,2125,0
|
|
20240627,174900,834964325,2125,2125,2125,2125,0
|
|
20240627,174800,834964325,2125,2125,2125,2125,0
|
|
20240627,174700,834964325,2125,2125,2125,2125,0
|
|
20240627,174600,834964325,2125,2125,2125,2125,0
|
|
20240627,174500,834964325,2125,2125,2125,2125,0
|
|
20240627,174400,834964325,2125,2125,2125,2125,0
|
|
20240627,174300,834964325,2125,2125,2125,2125,0
|
|
20240627,174200,834964325,2125,2125,2125,2125,0
|
|
20240627,174100,834964325,2125,2125,2125,2125,0
|
|
20240627,174000,834964325,2125,2125,2125,2125,0
|
|
20240627,173900,834964325,2125,2125,2125,2125,0
|
|
20240627,173800,834964325,2125,2125,2125,2125,0
|
|
20240627,173700,834964325,2125,2125,2125,2125,0
|
|
20240627,173600,834964325,2125,2125,2125,2125,0
|
|
20240627,173500,834964325,2125,2125,2125,2125,0
|
|
20240627,173400,834964325,2125,2125,2125,2125,10550
|
|
20240627,173300,834964325,2125,2125,2125,2125,0
|
|
20240627,173200,834964325,2125,2125,2125,2125,0
|
|
20240627,173100,834964325,2125,2125,2125,2125,0
|
|
20240627,173000,834964325,2125,2125,2125,2125,0
|
|
20240627,172900,834964325,2125,2125,2125,2125,0
|
|
20240627,172800,834964325,2125,2125,2125,2125,0
|
|
20240627,172700,834964325,2125,2125,2125,2125,0
|
|
20240627,172600,834964325,2125,2125,2125,2125,0
|
|
20240627,172500,834964325,2125,2125,2125,2125,0
|
|
20240627,172400,834964325,2125,2125,2125,2125,0
|
|
20240627,172300,834964325,2125,2125,2125,2125,0
|
|
20240627,172200,834964325,2125,2125,2125,2125,0
|
|
20240627,172100,834964325,2125,2125,2125,2125,0
|
|
20240627,172000,834964325,2125,2125,2125,2125,0
|
|
20240627,171900,834964325,2125,2125,2125,2125,0
|
|
20240627,171800,834964325,2125,2125,2125,2125,0
|
|
20240627,171700,834964325,2125,2125,2125,2125,0
|
|
20240627,171600,834964325,2125,2125,2125,2125,0
|
|
20240627,171500,834964325,2125,2125,2125,2125,0
|
|
20240627,171400,834964325,2125,2125,2125,2125,0
|
|
20240627,171300,834964325,2125,2125,2125,2125,0
|
|
20240627,171200,834964325,2125,2125,2125,2125,0
|
|
20240627,171100,834964325,2125,2125,2125,2125,0
|
|
20240627,171000,834964325,2125,2125,2125,2125,0
|
|
20240627,170900,834964325,2125,2125,2125,2125,0
|
|
20240627,170800,834964325,2125,2125,2125,2125,0
|
|
20240627,170700,834964325,2125,2125,2125,2125,0
|
|
20240627,170600,834964325,2125,2125,2125,2125,0
|
|
20240627,170500,834964325,2125,2125,2125,2125,0
|
|
20240627,170400,834964325,2125,2125,2125,2125,10550
|
|
20240627,170300,834964325,2125,2125,2125,2125,0
|
|
20240627,170200,834964325,2125,2125,2125,2125,0
|
|
20240627,170100,834964325,2125,2125,2125,2125,0
|
|
20240627,170000,834964325,2125,2125,2125,2125,0
|
|
20240627,165900,834964325,2125,2125,2125,2125,0
|
|
20240627,165800,834964325,2125,2125,2125,2125,0
|
|
20240627,165700,834964325,2125,2125,2125,2125,0
|
|
20240627,165600,834964325,2125,2125,2125,2125,0
|
|
20240627,165500,834964325,2125,2125,2125,2125,0
|
|
20240627,165400,834964325,2125,2125,2125,2125,0
|
|
20240627,165300,834964325,2125,2125,2125,2125,0
|
|
20240627,165200,834964325,2125,2125,2125,2125,0
|
|
20240627,165100,834964325,2125,2125,2125,2125,0
|
|
20240627,165000,834964325,2125,2125,2125,2125,0
|
|
20240627,164900,834964325,2125,2125,2125,2125,0
|
|
20240627,164800,834964325,2125,2125,2125,2125,0
|
|
20240627,164700,834964325,2125,2125,2125,2125,0
|
|
20240627,164600,834964325,2125,2125,2125,2125,0
|
|
20240627,164500,834964325,2125,2125,2125,2125,0
|
|
20240627,164400,834964325,2125,2125,2125,2125,0
|
|
20240627,164300,834964325,2125,2125,2125,2125,0
|
|
20240627,164200,834964325,2125,2125,2125,2125,0
|
|
20240627,164100,834964325,2125,2125,2125,2125,0
|
|
20240627,164000,834964325,2125,2125,2125,2125,0
|
|
20240627,163900,834964325,2125,2125,2125,2125,0
|
|
20240627,163800,834964325,2125,2125,2125,2125,0
|
|
20240627,163700,834964325,2125,2125,2125,2125,0
|
|
20240627,163600,834964325,2125,2125,2125,2125,0
|
|
20240627,163500,834964325,2125,2125,2125,2125,0
|
|
20240627,163400,834964325,2125,2125,2125,2125,10550
|
|
20240627,163300,834964325,2125,2125,2125,2125,0
|
|
20240627,163200,834964325,2125,2125,2125,2125,0
|
|
20240627,163100,834964325,2125,2125,2125,2125,0
|
|
20240627,163000,834964325,2125,2125,2125,2125,0
|
|
20240627,162900,834964325,2125,2125,2125,2125,0
|
|
20240627,162800,834964325,2125,2125,2125,2125,0
|
|
20240627,162700,834964325,2125,2125,2125,2125,0
|
|
20240627,162600,834964325,2125,2125,2125,2125,0
|
|
20240627,162500,834964325,2125,2125,2125,2125,0
|
|
20240627,162400,834964325,2125,2125,2125,2125,0
|
|
20240627,162300,834964325,2125,2125,2125,2125,0
|
|
20240627,162200,834964325,2125,2125,2125,2125,0
|
|
20240627,162100,834964325,2125,2125,2125,2125,0
|
|
20240627,162000,834964325,2125,2125,2125,2125,0
|
|
20240627,161900,834964325,2125,2125,2125,2125,0
|
|
20240627,161800,834964325,2125,2125,2125,2125,0
|
|
20240627,161700,834964325,2125,2125,2125,2125,0
|
|
20240627,161600,834964325,2125,2125,2125,2125,0
|
|
20240627,161500,834964325,2125,2125,2125,2125,0
|
|
20240627,161400,834964325,2125,2125,2125,2125,0
|
|
20240627,161300,834964325,2125,2125,2125,2125,0
|
|
20240627,161200,834964325,2125,2125,2125,2125,0
|
|
20240627,161100,834964325,2125,2125,2125,2125,0
|
|
20240627,161000,834964325,2125,2125,2125,2125,0
|
|
20240627,160900,834964325,2125,2125,2125,2125,0
|
|
20240627,160800,834964325,2125,2125,2125,2125,0
|
|
20240627,160700,834964325,2125,2125,2125,2125,0
|
|
20240627,160600,834964325,2125,2125,2125,2125,0
|
|
20240627,160500,834964325,2125,2125,2125,2125,0
|
|
20240627,160400,834964325,2125,2125,2125,2125,10550
|
|
20240627,160300,834964325,2125,2125,2125,2125,0
|
|
20240627,160200,834964325,2125,2125,2125,2125,0
|
|
20240627,160100,834964325,2125,2125,2125,2125,0
|
|
20240627,160000,834964325,2125,2125,2125,2125,0
|
|
20240627,155900,834964325,2125,2125,2125,2125,0
|
|
20240627,155800,834964325,2125,2125,2125,2125,0
|
|
20240627,155700,834964325,2125,2125,2125,2125,0
|
|
20240627,155600,834964325,2125,2125,2125,2125,0
|
|
20240627,155500,834964325,2125,2125,2125,2125,0
|
|
20240627,155400,834964325,2125,2125,2125,2125,0
|
|
20240627,155300,834964325,2125,2125,2125,2125,0
|
|
20240627,155200,834964325,2125,2125,2125,2125,0
|
|
20240627,155100,834964325,2125,2125,2125,2125,0
|
|
20240627,155000,834964325,2125,2125,2125,2125,0
|
|
20240627,154900,834964325,2125,2125,2125,2125,0
|
|
20240627,154800,834964325,2125,2125,2125,2125,0
|
|
20240627,154700,834964325,2125,2125,2125,2125,0
|
|
20240627,154600,834964325,2125,2125,2125,2125,0
|
|
20240627,154500,834964325,2125,2125,2125,2125,0
|
|
20240627,154400,834964325,2125,2125,2125,2125,0
|
|
20240627,154300,834964325,2125,2125,2125,2125,0
|
|
20240627,154200,834964325,2125,2125,2125,2125,0
|
|
20240627,154100,834964325,2125,2125,2125,2125,0
|
|
20240627,154000,834964325,2125,2125,2125,2125,0
|
|
20240627,153900,834964325,2125,2125,2125,2125,0
|
|
20240627,153800,834964325,2125,2125,2125,2125,0
|
|
20240627,153700,834964325,2125,2125,2125,2125,0
|
|
20240627,153600,834964325,2125,2125,2125,2125,0
|
|
20240627,153500,834964325,2125,2125,2125,2125,0
|
|
20240627,153400,834964325,2125,2125,2125,2125,10550
|
|
20240627,153300,834964325,2125,2125,2125,2125,0
|
|
20240627,153200,834964325,2125,2125,2125,2125,0
|
|
20240627,153100,834964325,2125,2125,2125,2125,0
|
|
20240627,153000,834964325,2125,2125,2125,2125,10550
|
|
20240627,152900,812545575,2120,2120,2120,2120,0
|
|
20240627,152800,812545575,2120,2120,2120,2120,0
|
|
20240627,152700,812545575,2120,2120,2120,2120,0
|
|
20240627,152600,812545575,2120,2120,2120,2120,0
|
|
20240627,152500,812545575,2120,2120,2120,2120,0
|
|
20240627,152400,812545575,2120,2120,2120,2120,0
|
|
20240627,152300,812545575,2120,2120,2120,2120,0
|
|
20240627,152200,812545575,2120,2120,2120,2120,0
|
|
20240627,152100,812545575,2120,2120,2120,2120,0
|
|
20240627,152000,812545575,2120,2120,2120,2120,0
|
|
20240627,151900,812545575,2120,2095,2120,2095,2022
|
|
20240627,151800,808301955,2100,2100,2100,2095,56
|
|
20240627,151700,808184555,2095,2095,2095,2090,225
|
|
20240627,151600,807713630,2100,2095,2100,2095,12
|
|
20240627,151500,807688435,2095,2095,2095,2095,1
|
|
20240627,151400,807686340,2090,2090,2090,2090,1000
|
|
20240627,151300,805596340,2090,2100,2100,2070,8614
|
|
20240627,151200,787677540,2100,2100,2100,2100,9
|
|
20240627,151100,787658640,2105,2105,2105,2105,494
|
|
20240627,151000,786618770,2105,2110,2110,2105,67
|
|
20240627,150900,786477420,2110,2110,2110,2105,18
|
|
20240627,150800,786439450,2105,2105,2110,2105,34
|
|
20240627,150700,786367775,2110,2100,2110,2100,218
|
|
20240627,150600,785909910,2100,2110,2110,2100,3681
|
|
20240627,150500,778157005,2115,2115,2115,2115,1
|
|
20240627,150400,778154890,2115,2115,2115,2115,192
|
|
20240627,150300,777748810,2115,2115,2115,2110,1968
|
|
20240627,150200,773590835,2120,2115,2120,2115,2
|
|
20240627,150100,773586600,2120,2120,2120,2115,453
|
|
20240627,150000,772627480,2125,2125,2125,2125,1
|
|
20240627,145900,772625355,2120,2120,2125,2120,546
|
|
20240627,145800,771467785,2125,2125,2125,2125,18
|
|
20240627,145700,771429535,2125,2125,2125,2125,10
|
|
20240627,145600,771408285,2125,2125,2125,2125,141
|
|
20240627,145500,771108660,2125,2125,2125,2125,0
|
|
20240627,145400,771108660,2125,2120,2125,2120,575
|
|
20240627,145300,769889655,2115,2115,2115,2115,21
|
|
20240627,145200,769845240,2120,2120,2120,2120,1
|
|
20240627,145100,769843120,2110,2110,2115,2110,2528
|
|
20240627,145000,764508915,2115,2115,2115,2115,1733
|
|
20240627,144900,760843620,2120,2120,2120,2120,0
|
|
20240627,144800,760843620,2120,2120,2120,2120,15
|
|
20240627,144700,760811820,2115,2115,2115,2115,265
|
|
20240627,144600,760251345,2120,2115,2120,2115,13
|
|
20240627,144500,760223845,2120,2120,2120,2120,0
|
|
20240627,144400,760223845,2120,2115,2120,2110,1801
|
|
20240627,144300,756423680,2120,2115,2120,2110,234
|
|
20240627,144200,755929920,2120,2110,2120,2110,4
|
|
20240627,144100,755921470,2120,2110,2120,2105,146
|
|
20240627,144000,755613670,2120,2120,2120,2110,1662
|
|
20240627,143900,752103565,2125,2125,2125,2120,1002
|
|
20240627,143800,749979315,2120,2125,2125,2120,1590
|
|
20240627,143700,746608215,2125,2120,2125,2120,965
|
|
20240627,143600,744559910,2125,2125,2125,2125,0
|
|
20240627,143500,744559910,2125,2125,2125,2125,0
|
|
20240627,143400,744559910,2125,2120,2125,2120,92
|
|
20240627,143300,744364530,2115,2120,2120,2115,201
|
|
20240627,143200,743939410,2125,2125,2125,2125,0
|
|
20240627,143100,743939410,2125,2115,2125,2115,501
|
|
20240627,143000,742879785,2115,2115,2120,2115,15
|
|
20240627,142900,742848050,2125,2120,2125,2120,9
|
|
20240627,142800,742828950,2115,2120,2125,2115,119
|
|
20240627,142700,742577210,2125,2115,2125,2115,197
|
|
20240627,142600,742160510,2125,2115,2125,2110,2279
|
|
20240627,142500,737339545,2115,2115,2115,2110,55
|
|
20240627,142400,737223365,2115,2115,2115,2110,973
|
|
20240627,142300,735168485,2125,2115,2125,2115,364
|
|
20240627,142200,734398585,2125,2120,2125,2115,48
|
|
20240627,142100,734296910,2130,2120,2130,2120,2
|
|
20240627,142000,734292660,2120,2120,2120,2120,500
|
|
20240627,141900,733232660,2130,2130,2130,2130,0
|
|
20240627,141800,733232660,2130,2130,2130,2130,1
|
|
20240627,141700,733230530,2135,2135,2135,2135,0
|
|
20240627,141600,733230530,2135,2135,2135,2135,0
|
|
20240627,141500,733230530,2135,2125,2135,2115,50
|
|
20240627,141400,733124650,2135,2130,2135,2130,201
|
|
20240627,141300,732696265,2135,2135,2135,2135,1
|
|
20240627,141200,732694130,2130,2135,2135,2130,36
|
|
20240627,141100,732617445,2130,2115,2130,2115,9362
|
|
20240627,141000,712704025,2130,2115,2130,2110,4757
|
|
20240627,140900,702600135,2120,2120,2120,2120,1
|
|
20240627,140800,702598015,2115,2115,2115,2115,5
|
|
20240627,140700,702587440,2115,2120,2125,2115,211
|
|
20240627,140600,702140985,2120,2120,2120,2120,41
|
|
20240627,140500,702054065,2115,2115,2115,2115,37
|
|
20240627,140400,701975810,2120,2115,2125,2105,158
|
|
20240627,140300,701642015,2125,2120,2125,2120,127
|
|
20240627,140200,701372540,2120,2105,2120,2100,11559
|
|
20240627,140100,677011810,2105,2090,2105,2090,753
|
|
20240627,140000,675435625,2100,2100,2100,2095,54
|
|
20240627,135900,675322230,2085,2085,2100,2085,11090
|
|
20240627,135800,652117135,2080,2080,2080,2070,3888
|
|
20240627,135700,644033075,2075,2075,2080,2065,4989
|
|
20240627,135600,633659565,2080,2095,2100,2060,20596
|
|
20240627,135500,591172480,2100,2100,2100,2095,137
|
|
20240627,135400,590885310,2100,2100,2100,2090,1245
|
|
20240627,135300,588275170,2095,2110,2115,2055,75697
|
|
20240627,135200,431477960,2110,2115,2115,2110,1148
|
|
20240627,135100,429050185,2120,2120,2120,2120,34
|
|
20240627,135000,428978105,2120,2110,2120,2110,96
|
|
20240627,134900,428775205,2120,2120,2120,2120,1002
|
|
20240627,134800,426650965,2120,2115,2120,2115,267
|
|
20240627,134700,426084930,2110,2130,2130,2100,14747
|
|
20240627,134600,394976055,2135,2135,2135,2135,144
|
|
20240627,134500,394668615,2135,2135,2135,2130,238
|
|
20240627,134400,394161115,2140,2140,2140,2140,0
|
|
20240627,134300,394161115,2140,2140,2140,2135,630
|
|
20240627,134200,392813255,2140,2135,2140,2135,3017
|
|
20240627,134100,386371930,2140,2140,2140,2140,1
|
|
20240627,134000,386369790,2135,2135,2135,2135,1
|
|
20240627,133900,386367655,2145,2145,2150,2140,5804
|
|
20240627,133800,373944560,2165,2155,2165,2145,2522
|
|
20240627,133700,368532465,2150,2140,2150,2135,6061
|
|
20240627,133600,355540280,2145,2140,2145,2140,18
|
|
20240627,133500,355501755,2145,2135,2145,2135,4135
|
|
20240627,133400,346653225,2135,2130,2135,2130,516
|
|
20240627,133300,345554065,2135,2135,2135,2135,0
|
|
20240627,133200,345554065,2135,2135,2135,2135,14
|
|
20240627,133100,345524175,2145,2130,2145,2130,3241
|
|
20240627,133000,338620830,2145,2140,2145,2130,2362
|
|
20240627,132900,333587410,2145,2135,2145,2135,231
|
|
20240627,132800,333093205,2145,2145,2145,2145,0
|
|
20240627,132700,333093205,2145,2145,2145,2145,1
|
|
20240627,132600,333091060,2140,2130,2140,2130,4458
|
|
20240627,132500,323554860,2130,2130,2140,2130,117
|
|
20240627,132400,323305590,2130,2130,2130,2130,53
|
|
20240627,132300,323192700,2140,2130,2140,2130,208
|
|
20240627,132200,322749640,2140,2140,2140,2120,17121
|
|
20240627,132100,286397885,2135,2150,2150,2135,25
|
|
20240627,132000,286344475,2135,2140,2140,2135,1000
|
|
20240627,131900,284209470,2135,2145,2145,2130,42
|
|
20240627,131800,284119765,2150,2150,2150,2150,0
|
|
20240627,131700,284119765,2150,2150,2150,2130,9027
|
|
20240627,131600,264802295,2155,2155,2155,2155,1
|
|
20240627,131500,264800140,2145,2150,2150,2145,5000
|
|
20240627,131400,254062795,2155,2155,2155,2155,100
|
|
20240627,131300,253847295,2155,2155,2155,2155,1
|
|
20240627,131200,253845140,2150,2150,2150,2150,1055
|
|
20240627,131100,251576890,2155,2155,2155,2155,0
|
|
20240627,131000,251576890,2155,2150,2155,2150,2092
|
|
20240627,130900,247079085,2155,2155,2155,2155,1
|
|
20240627,130800,247076930,2145,2150,2150,2145,500
|
|
20240627,130700,246004410,2145,2150,2150,2145,570
|
|
20240627,130600,244779905,2150,2150,2150,2150,345
|
|
20240627,130500,244038155,2155,2155,2155,2155,0
|
|
20240627,130400,244038155,2155,2150,2155,2150,301
|
|
20240627,130300,243391000,2150,2150,2150,2150,225
|
|
20240627,130200,242907250,2150,2155,2155,2150,2948
|
|
20240627,130100,236567810,2155,2155,2155,2155,0
|
|
20240627,130000,236567810,2155,2155,2155,2155,23
|
|
20240627,125900,236518245,2150,2150,2150,2150,1000
|
|
20240627,125800,234368245,2155,2155,2155,2155,22
|
|
20240627,125700,234320835,2160,2160,2160,2160,0
|
|
20240627,125600,234320835,2160,2160,2160,2160,68
|
|
20240627,125500,234173955,2150,2155,2155,2150,4028
|
|
20240627,125400,225513640,2155,2155,2155,2155,859
|
|
20240627,125300,223662495,2160,2160,2160,2160,22
|
|
20240627,125200,223614975,2160,2160,2160,2160,0
|
|
20240627,125100,223614975,2160,2155,2160,2155,929
|
|
20240627,125000,221612865,2160,2160,2160,2160,223
|
|
20240627,124900,221131185,2160,2160,2160,2160,439
|
|
20240627,124800,220182945,2165,2160,2165,2160,122
|
|
20240627,124700,219919315,2160,2165,2165,2160,93
|
|
20240627,124600,219718320,2160,2160,2160,2160,200
|
|
20240627,124500,219286320,2165,2165,2165,2165,22
|
|
20240627,124400,219238690,2165,2165,2165,2165,0
|
|
20240627,124300,219238690,2165,2165,2165,2165,866
|
|
20240627,124200,217363800,2170,2170,2170,2170,23
|
|
20240627,124100,217313890,2170,2170,2170,2170,0
|
|
20240627,124000,217313890,2170,2170,2170,2170,23
|
|
20240627,123900,217263980,2170,2170,2170,2170,23
|
|
20240627,123800,217214070,2170,2170,2170,2170,1
|
|
20240627,123700,217211900,2170,2170,2170,2170,82
|
|
20240627,123600,217033960,2170,2170,2170,2170,0
|
|
20240627,123500,217033960,2170,2175,2175,2170,25
|
|
20240627,123400,216979705,2170,2175,2175,2170,181
|
|
20240627,123300,216586825,2180,2180,2180,2180,40
|
|
20240627,123200,216499625,2175,2175,2175,2175,23
|
|
20240627,123100,216449600,2180,2180,2180,2180,22
|
|
20240627,123000,216401640,2180,2180,2180,2180,0
|
|
20240627,122900,216401640,2180,2180,2180,2170,286
|
|
20240627,122800,215779790,2180,2180,2180,2180,0
|
|
20240627,122700,215779790,2180,2175,2180,2175,65
|
|
20240627,122600,215638295,2170,2175,2175,2170,162
|
|
20240627,122500,215286645,2180,2180,2180,2180,0
|
|
20240627,122400,215286645,2180,2180,2180,2180,23
|
|
20240627,122300,215236505,2180,2180,2180,2180,0
|
|
20240627,122200,215236505,2180,2180,2180,2180,22
|
|
20240627,122100,215188545,2175,2180,2180,2175,25
|
|
20240627,122000,215134055,2180,2185,2185,2170,898
|
|
20240627,121900,213171945,2185,2185,2185,2185,23
|
|
20240627,121800,213121690,2170,2185,2185,2170,984
|
|
20240627,121700,210985800,2185,2185,2185,2185,0
|
|
20240627,121600,210985800,2185,2185,2185,2185,23
|
|
20240627,121500,210935545,2185,2185,2185,2185,0
|
|
20240627,121400,210935545,2185,2185,2185,2185,22
|
|
20240627,121300,210887475,2185,2185,2185,2185,23
|
|
20240627,121200,210837220,2180,2185,2185,2180,9
|
|
20240627,121100,210817595,2180,2180,2180,2180,22
|
|
20240627,121000,210769635,2175,2175,2175,2175,13
|
|
20240627,120900,210741360,2170,2170,2170,2170,615
|
|
20240627,120800,209406810,2175,2175,2175,2175,22
|
|
20240627,120700,209358960,2175,2175,2175,2175,0
|
|
20240627,120600,209358960,2175,2175,2175,2175,23
|
|
20240627,120500,209308935,2175,2175,2175,2175,23
|
|
20240627,120400,209258910,2185,2185,2185,2185,0
|
|
20240627,120300,209258910,2185,2185,2185,2185,22
|
|
20240627,120200,209210840,2185,2185,2185,2185,23
|
|
20240627,120100,209160585,2175,2175,2175,2175,1171
|
|
20240627,120000,206613660,2180,2175,2180,2175,236
|
|
20240627,115900,206100250,2175,2175,2175,2175,4
|
|
20240627,115800,206091550,2175,2175,2175,2175,24
|
|
20240627,115700,206039350,2175,2175,2175,2175,22
|
|
20240627,115600,205991500,2175,2175,2175,2175,0
|
|
20240627,115500,205991500,2175,2170,2175,2170,123
|
|
20240627,115400,205724475,2170,2170,2170,2170,72
|
|
20240627,115300,205568235,2170,2170,2170,2170,33
|
|
20240627,115200,205496625,2170,2170,2170,2170,23
|
|
20240627,115100,205446715,2170,2170,2170,2170,64
|
|
20240627,115000,205307835,2170,2175,2175,2170,34
|
|
20240627,114900,205233940,2175,2175,2175,2175,22
|
|
20240627,114800,205186090,2170,2175,2175,2170,110
|
|
20240627,114700,204946890,2175,2180,2180,2175,42
|
|
20240627,114600,204855425,2175,2175,2175,2175,11
|
|
20240627,114500,204831500,2185,2180,2185,2180,105
|
|
20240627,114400,204602085,2185,2185,2185,2185,23
|
|
20240627,114300,204551830,2175,2175,2175,2175,20
|
|
20240627,114200,204508330,2190,2190,2190,2190,22
|
|
20240627,114100,204460150,2190,2185,2190,2185,123
|
|
20240627,114000,204191240,2170,2170,2170,2170,1
|
|
20240627,113900,204189070,2190,2190,2190,2190,23
|
|
20240627,113800,204138700,2190,2190,2190,2190,0
|
|
20240627,113700,204138700,2190,2190,2190,2190,22
|
|
20240627,113600,204090520,2190,2190,2190,2190,23
|
|
20240627,113500,204040150,2190,2190,2190,2190,0
|
|
20240627,113400,204040150,2190,2190,2190,2190,22
|
|
20240627,113300,203991970,2170,2190,2190,2170,210
|
|
20240627,113200,203535810,2190,2190,2190,2190,0
|
|
20240627,113100,203535810,2190,2190,2190,2190,22
|
|
20240627,113000,203487630,2190,2190,2190,2190,0
|
|
20240627,112900,203487630,2190,2185,2190,2185,112
|
|
20240627,112800,203242795,2185,2175,2185,2165,670
|
|
20240627,112700,201788010,2190,2190,2190,2190,0
|
|
20240627,112600,201788010,2190,2190,2190,2190,22
|
|
20240627,112500,201739830,2190,2190,2190,2190,0
|
|
20240627,112400,201739830,2190,2180,2190,2180,133
|
|
20240627,112300,201449660,2190,2190,2190,2190,22
|
|
20240627,112200,201401480,2190,2190,2190,2190,0
|
|
20240627,112100,201401480,2190,2190,2190,2190,23
|
|
20240627,112000,201351110,2175,2190,2190,2175,72
|
|
20240627,111900,201194180,2175,2175,2175,2175,575
|
|
20240627,111800,199943555,2175,2175,2175,2175,117
|
|
20240627,111700,199689080,2175,2175,2175,2175,3
|
|
20240627,111600,199682555,2190,2175,2190,2175,25
|
|
20240627,111500,199627835,2175,2190,2190,2175,23
|
|
20240627,111400,199577480,2190,2190,2190,2190,31
|
|
20240627,111300,199509590,2190,2190,2190,2190,23
|
|
20240627,111200,199459220,2190,2190,2190,2190,22
|
|
20240627,111100,199411040,2170,2170,2170,2170,0
|
|
20240627,111000,199411040,2170,2190,2190,2170,2245
|
|
20240627,110900,194538425,2190,2190,2190,2190,0
|
|
20240627,110800,194538425,2190,2190,2190,2190,22
|
|
20240627,110700,194490245,2190,2190,2190,2190,23
|
|
20240627,110600,194439875,2175,2175,2175,2175,500
|
|
20240627,110500,193352375,2190,2190,2190,2190,23
|
|
20240627,110400,193302005,2190,2190,2190,2190,22
|
|
20240627,110300,193253825,2190,2190,2190,2190,22
|
|
20240627,110200,193205645,2185,2185,2185,2185,23
|
|
20240627,110100,193155390,2185,2185,2185,2185,0
|
|
20240627,110000,193155390,2185,2180,2185,2175,86
|
|
20240627,105900,192968100,2185,2175,2185,2175,255
|
|
20240627,105800,192411130,2180,2180,2180,2180,0
|
|
20240627,105700,192411130,2180,2180,2180,2180,456
|
|
20240627,105600,191417050,2190,2190,2190,2190,38
|
|
20240627,105500,191333830,2190,2190,2190,2190,23
|
|
20240627,105400,191283460,2190,2190,2190,2190,22
|
|
20240627,105300,191235280,2190,2190,2190,2190,0
|
|
20240627,105200,191235280,2190,2195,2195,2190,24
|
|
20240627,105100,191182715,2195,2195,2195,2195,24
|
|
20240627,105000,191130035,2195,2195,2195,2195,2
|
|
20240627,104900,191125645,2200,2200,2200,2200,22
|
|
20240627,104800,191077245,2200,2200,2200,2200,0
|
|
20240627,104700,191077245,2200,2200,2200,2200,25
|
|
20240627,104600,191022245,2200,2200,2200,2200,22
|
|
20240627,104500,190973845,2200,2200,2200,2200,1
|
|
20240627,104400,190971645,2195,2195,2195,2195,24
|
|
20240627,104300,190918965,2180,2195,2195,2180,150
|
|
20240627,104200,190591635,2195,2190,2195,2190,2
|
|
20240627,104100,190587250,2195,2195,2195,2195,23
|
|
20240627,104000,190536765,2195,2195,2195,2195,0
|
|
20240627,103900,190536765,2195,2195,2195,2195,25
|
|
20240627,103800,190481890,2190,2195,2195,2190,24
|
|
20240627,103700,190429220,2185,2185,2185,2185,0
|
|
20240627,103600,190429220,2185,2195,2195,2185,2123
|
|
20240627,103500,185790235,2195,2195,2195,2195,22
|
|
20240627,103400,185741945,2175,2190,2190,2175,8
|
|
20240627,103300,185724465,2195,2195,2195,2195,23
|
|
20240627,103200,185673980,2195,2195,2195,2195,0
|
|
20240627,103100,185673980,2195,2195,2195,2195,22
|
|
20240627,103000,185625690,2195,2185,2195,2185,53
|
|
20240627,102900,185509655,2195,2195,2195,2195,1
|
|
20240627,102800,185507460,2185,2195,2195,2185,123
|
|
20240627,102700,185238470,2195,2195,2195,2195,1
|
|
20240627,102600,185236275,2195,2195,2195,2195,22
|
|
20240627,102500,185187985,2195,2195,2195,2195,23
|
|
20240627,102400,185137500,2195,2195,2195,2195,2
|
|
20240627,102300,185133110,2195,2195,2200,2195,935
|
|
20240627,102200,183080670,2195,2190,2195,2190,4676
|
|
20240627,102100,172817340,2190,2190,2190,2190,2
|
|
20240627,102000,172812960,2195,2195,2195,2195,123
|
|
20240627,101900,172542975,2185,2190,2190,2185,362
|
|
20240627,101800,171751495,2195,2190,2195,2190,257
|
|
20240627,101700,171188505,2190,2185,2190,2185,1721
|
|
20240627,101600,167428005,2185,2185,2185,2180,36
|
|
20240627,101500,167349505,2180,2185,2185,2180,142
|
|
20240627,101400,167039595,2185,2190,2190,2185,51
|
|
20240627,101300,166928045,2190,2180,2190,2180,100
|
|
20240627,101200,166709545,2175,2180,2185,2170,778
|
|
20240627,101100,165014810,2185,2185,2185,2185,0
|
|
20240627,101000,165014810,2185,2175,2185,2175,67
|
|
20240627,100900,164868475,2180,2180,2180,2180,1536
|
|
20240627,100800,161519995,2175,2175,2175,2175,75
|
|
20240627,100700,161356870,2180,2180,2180,2180,23
|
|
20240627,100600,161306730,2175,2175,2180,2175,32
|
|
20240627,100500,161237005,2180,2180,2180,2180,421
|
|
20240627,100400,160319225,2185,2185,2185,2185,22
|
|
20240627,100300,160271155,2180,2180,2180,2180,504
|
|
20240627,100200,159172435,2180,2180,2180,2180,34
|
|
20240627,100100,159098315,2180,2180,2180,2170,38
|
|
20240627,100000,159015610,2180,2175,2180,2170,205
|
|
20240627,095900,158568745,2180,2180,2180,2170,29
|
|
20240627,095800,158505570,2170,2165,2175,2165,1747
|
|
20240627,095700,154714475,2170,2165,2170,2165,824
|
|
20240627,095600,152930405,2165,2170,2170,2165,363
|
|
20240627,095500,152143715,2165,2165,2165,2165,1
|
|
20240627,095400,152141550,2170,2165,2170,2165,10023
|
|
20240627,095300,130441640,2170,2165,2170,2160,965
|
|
20240627,095200,128348905,2150,2150,2150,2150,0
|
|
20240627,095100,128348905,2150,2165,2165,2150,1025
|
|
20240627,095000,126142875,2170,2170,2170,2170,5
|
|
20240627,094900,126132025,2170,2165,2170,2145,16017
|
|
20240627,094800,91543710,2170,2180,2180,2170,923
|
|
20240627,094700,89540215,2180,2180,2180,2180,1
|
|
20240627,094600,89538035,2170,2180,2180,2170,2980
|
|
20240627,094500,83070055,2180,2180,2180,2180,24
|
|
20240627,094400,83017735,2180,2180,2180,2180,0
|
|
20240627,094300,83017735,2180,2175,2180,2170,2003
|
|
20240627,094200,78661150,2180,2180,2180,2180,2
|
|
20240627,094100,78656790,2180,2180,2180,2180,30
|
|
20240627,094000,78591390,2185,2185,2185,2185,24
|
|
20240627,093900,78538950,2180,2180,2180,2180,300
|
|
20240627,093800,77884950,2180,2180,2180,2180,2273
|
|
20240627,093700,72929810,2185,2190,2190,2185,1041
|
|
20240627,093600,70655110,2190,2190,2190,2190,18
|
|
20240627,093500,70615690,2185,2185,2195,2180,1155
|
|
20240627,093400,68093130,2195,2195,2195,2195,18
|
|
20240627,093300,68053620,2190,2190,2195,2190,323
|
|
20240627,093200,67345225,2195,2190,2200,2185,732
|
|
20240627,093100,65742125,2200,2210,2210,2190,3915
|
|
20240627,093000,57168025,2210,2190,2215,2190,581
|
|
20240627,092900,55884720,2215,2215,2215,2195,145
|
|
20240627,092800,55565820,2215,2215,2215,2190,251
|
|
20240627,092700,55012550,2215,2215,2215,2215,22
|
|
20240627,092600,54963820,2215,2215,2215,2215,0
|
|
20240627,092500,54963820,2215,2215,2215,2215,23
|
|
20240627,092400,54912875,2215,2215,2215,2215,22
|
|
20240627,092300,54864145,2215,2215,2215,2215,0
|
|
20240627,092200,54864145,2215,2215,2215,2205,91
|
|
20240627,092100,54663240,2215,2215,2215,2215,0
|
|
20240627,092000,54663240,2215,2215,2215,2215,22
|
|
20240627,091900,54614510,2210,2210,2210,2210,1380
|
|
20240627,091800,51564710,2215,2195,2215,2195,1080
|
|
20240627,091700,49193910,2195,2190,2195,2175,2652
|
|
20240627,091600,43418235,2190,2185,2190,2185,66
|
|
20240627,091500,43274020,2185,2185,2190,2185,600
|
|
20240627,091400,41962835,2190,2185,2190,2175,183
|
|
20240627,091300,41563425,2190,2185,2190,2175,1844
|
|
20240627,091200,37543630,2190,2190,2195,2180,672
|
|
20240627,091100,36073700,2190,2190,2190,2190,23
|
|
20240627,091000,36023330,2180,2190,2190,2180,328
|
|
20240627,090900,35307895,2190,2185,2190,2175,6041
|
|
20240627,090800,22116220,2190,2195,2195,2190,2861
|
|
20240627,090700,15850510,2190,2205,2205,2190,295
|
|
20240627,090600,15203365,2205,2200,2205,2200,47
|
|
20240627,090500,15099845,2205,2200,2205,2200,325
|
|
20240627,090400,14384835,2195,2220,2220,2190,2085
|
|
20240627,090300,9808080,2220,2195,2220,2195,1473
|
|
20240627,090200,6564605,2195,2205,2215,2195,1623
|
|
20240627,090100,2995540,2215,2210,2220,2210,43
|
|
20240627,090000,2900145,2210,2220,2225,2210,1066
|