596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185300,565831275,2235,2235,2235,2235,8647
|
|
20240607,185200,565831275,2235,2235,2235,2235,0
|
|
20240607,185100,565831275,2235,2235,2235,2235,0
|
|
20240607,185000,565831275,2235,2235,2235,2235,0
|
|
20240607,184900,565831275,2235,2235,2235,2235,0
|
|
20240607,184800,565831275,2235,2235,2235,2235,0
|
|
20240607,184700,565831275,2235,2235,2235,2235,0
|
|
20240607,184600,565831275,2235,2235,2235,2235,0
|
|
20240607,184500,565831275,2235,2235,2235,2235,0
|
|
20240607,184400,565831275,2235,2235,2235,2235,0
|
|
20240607,184300,565831275,2235,2235,2235,2235,0
|
|
20240607,184200,565831275,2235,2235,2235,2235,0
|
|
20240607,184100,565831275,2235,2235,2235,2235,0
|
|
20240607,184000,565831275,2235,2235,2235,2235,0
|
|
20240607,183900,565831275,2235,2235,2235,2235,0
|
|
20240607,183800,565831275,2235,2235,2235,2235,0
|
|
20240607,183700,565831275,2235,2235,2235,2235,0
|
|
20240607,183600,565831275,2235,2235,2235,2235,0
|
|
20240607,183500,565831275,2235,2235,2235,2235,0
|
|
20240607,183400,565831275,2235,2235,2235,2235,0
|
|
20240607,183300,565831275,2235,2235,2235,2235,0
|
|
20240607,183200,565831275,2235,2235,2235,2235,0
|
|
20240607,183100,565831275,2235,2235,2235,2235,0
|
|
20240607,183000,565831275,2235,2235,2235,2235,0
|
|
20240607,182900,565831275,2235,2235,2235,2235,0
|
|
20240607,182800,565831275,2235,2235,2235,2235,0
|
|
20240607,182700,565831275,2235,2235,2235,2235,0
|
|
20240607,182600,565831275,2235,2235,2235,2235,0
|
|
20240607,182500,565831275,2235,2235,2235,2235,0
|
|
20240607,182400,565831275,2235,2235,2235,2235,0
|
|
20240607,182300,565831275,2235,2235,2235,2235,8647
|
|
20240607,182200,565831275,2235,2235,2235,2235,0
|
|
20240607,182100,565831275,2235,2235,2235,2235,0
|
|
20240607,182000,565831275,2235,2235,2235,2235,0
|
|
20240607,181900,565831275,2235,2235,2235,2235,0
|
|
20240607,181800,565831275,2235,2235,2235,2235,0
|
|
20240607,181700,565831275,2235,2235,2235,2235,0
|
|
20240607,181600,565831275,2235,2235,2235,2235,0
|
|
20240607,181500,565831275,2235,2235,2235,2235,0
|
|
20240607,181400,565831275,2235,2235,2235,2235,0
|
|
20240607,181300,565831275,2235,2235,2235,2235,0
|
|
20240607,181200,565831275,2235,2235,2235,2235,0
|
|
20240607,181100,565831275,2235,2235,2235,2235,0
|
|
20240607,181000,565831275,2235,2235,2235,2235,0
|
|
20240607,180900,565831275,2235,2235,2235,2235,0
|
|
20240607,180800,565831275,2235,2235,2235,2235,0
|
|
20240607,180700,565831275,2235,2235,2235,2235,0
|
|
20240607,180600,565831275,2235,2235,2235,2235,0
|
|
20240607,180500,565831275,2235,2235,2235,2235,0
|
|
20240607,180400,565831275,2235,2235,2235,2235,0
|
|
20240607,180300,565831275,2235,2235,2235,2235,0
|
|
20240607,180200,565831275,2235,2235,2235,2235,0
|
|
20240607,180100,565831275,2235,2235,2235,2235,0
|
|
20240607,180000,565831275,2235,2235,2235,2235,0
|
|
20240607,175900,565831275,2235,2235,2235,2235,0
|
|
20240607,175800,565831275,2235,2235,2235,2235,0
|
|
20240607,175700,565831275,2235,2235,2235,2235,0
|
|
20240607,175600,565831275,2235,2235,2235,2235,0
|
|
20240607,175500,565831275,2235,2235,2235,2235,0
|
|
20240607,175400,565831275,2235,2235,2235,2235,0
|
|
20240607,175300,565831275,2235,2235,2235,2235,8647
|
|
20240607,175200,565831275,2235,2235,2235,2235,0
|
|
20240607,175100,565831275,2235,2235,2235,2235,0
|
|
20240607,175000,565831275,2235,2235,2235,2235,0
|
|
20240607,174900,565831275,2235,2235,2235,2235,0
|
|
20240607,174800,565831275,2235,2235,2235,2235,0
|
|
20240607,174700,565831275,2235,2235,2235,2235,0
|
|
20240607,174600,565831275,2235,2235,2235,2235,0
|
|
20240607,174500,565831275,2235,2235,2235,2235,0
|
|
20240607,174400,565831275,2235,2235,2235,2235,0
|
|
20240607,174300,565831275,2235,2235,2235,2235,0
|
|
20240607,174200,565831275,2235,2235,2235,2235,0
|
|
20240607,174100,565831275,2235,2235,2235,2235,0
|
|
20240607,174000,565831275,2235,2235,2235,2235,0
|
|
20240607,173900,565831275,2235,2235,2235,2235,0
|
|
20240607,173800,565831275,2235,2235,2235,2235,0
|
|
20240607,173700,565831275,2235,2235,2235,2235,0
|
|
20240607,173600,565831275,2235,2235,2235,2235,0
|
|
20240607,173500,565831275,2235,2235,2235,2235,0
|
|
20240607,173400,565831275,2235,2235,2235,2235,0
|
|
20240607,173300,565831275,2235,2235,2235,2235,0
|
|
20240607,173200,565831275,2235,2235,2235,2235,0
|
|
20240607,173100,565831275,2235,2235,2235,2235,0
|
|
20240607,173000,565831275,2235,2235,2235,2235,0
|
|
20240607,172900,565831275,2235,2235,2235,2235,0
|
|
20240607,172800,565831275,2235,2235,2235,2235,0
|
|
20240607,172700,565831275,2235,2235,2235,2235,0
|
|
20240607,172600,565831275,2235,2235,2235,2235,0
|
|
20240607,172500,565831275,2235,2235,2235,2235,0
|
|
20240607,172400,565831275,2235,2235,2235,2235,0
|
|
20240607,172300,565831275,2235,2235,2235,2235,8647
|
|
20240607,172200,565831275,2235,2235,2235,2235,0
|
|
20240607,172100,565831275,2235,2235,2235,2235,0
|
|
20240607,172000,565831275,2235,2235,2235,2235,0
|
|
20240607,171900,565831275,2235,2235,2235,2235,0
|
|
20240607,171800,565831275,2235,2235,2235,2235,0
|
|
20240607,171700,565831275,2235,2235,2235,2235,0
|
|
20240607,171600,565831275,2235,2235,2235,2235,0
|
|
20240607,171500,565831275,2235,2235,2235,2235,0
|
|
20240607,171400,565831275,2235,2235,2235,2235,0
|
|
20240607,171300,565831275,2235,2235,2235,2235,0
|
|
20240607,171200,565831275,2235,2235,2235,2235,0
|
|
20240607,171100,565831275,2235,2235,2235,2235,0
|
|
20240607,171000,565831275,2235,2235,2235,2235,0
|
|
20240607,170900,565831275,2235,2235,2235,2235,0
|
|
20240607,170800,565831275,2235,2235,2235,2235,0
|
|
20240607,170700,565831275,2235,2235,2235,2235,0
|
|
20240607,170600,565831275,2235,2235,2235,2235,0
|
|
20240607,170500,565831275,2235,2235,2235,2235,0
|
|
20240607,170400,565831275,2235,2235,2235,2235,0
|
|
20240607,170300,565831275,2235,2235,2235,2235,0
|
|
20240607,170200,565831275,2235,2235,2235,2235,0
|
|
20240607,170100,565831275,2235,2235,2235,2235,0
|
|
20240607,170000,565831275,2235,2235,2235,2235,0
|
|
20240607,165900,565831275,2235,2235,2235,2235,0
|
|
20240607,165800,565831275,2235,2235,2235,2235,0
|
|
20240607,165700,565831275,2235,2235,2235,2235,0
|
|
20240607,165600,565831275,2235,2235,2235,2235,0
|
|
20240607,165500,565831275,2235,2235,2235,2235,0
|
|
20240607,165400,565831275,2235,2235,2235,2235,0
|
|
20240607,165300,565831275,2235,2235,2235,2235,8647
|
|
20240607,165200,565831275,2235,2235,2235,2235,0
|
|
20240607,165100,565831275,2235,2235,2235,2235,0
|
|
20240607,165000,565831275,2235,2235,2235,2235,0
|
|
20240607,164900,565831275,2235,2235,2235,2235,0
|
|
20240607,164800,565831275,2235,2235,2235,2235,0
|
|
20240607,164700,565831275,2235,2235,2235,2235,0
|
|
20240607,164600,565831275,2235,2235,2235,2235,0
|
|
20240607,164500,565831275,2235,2235,2235,2235,0
|
|
20240607,164400,565831275,2235,2235,2235,2235,0
|
|
20240607,164300,565831275,2235,2235,2235,2235,0
|
|
20240607,164200,565831275,2235,2235,2235,2235,0
|
|
20240607,164100,565831275,2235,2235,2235,2235,0
|
|
20240607,164000,565831275,2235,2235,2235,2235,0
|
|
20240607,163900,565831275,2235,2235,2235,2235,0
|
|
20240607,163800,565831275,2235,2235,2235,2235,0
|
|
20240607,163700,565831275,2235,2235,2235,2235,0
|
|
20240607,163600,565831275,2235,2235,2235,2235,0
|
|
20240607,163500,565831275,2235,2235,2235,2235,0
|
|
20240607,163400,565831275,2235,2235,2235,2235,0
|
|
20240607,163300,565831275,2235,2235,2235,2235,0
|
|
20240607,163200,565831275,2235,2235,2235,2235,0
|
|
20240607,163100,565831275,2235,2235,2235,2235,0
|
|
20240607,163000,565831275,2235,2235,2235,2235,0
|
|
20240607,162900,565831275,2235,2235,2235,2235,0
|
|
20240607,162800,565831275,2235,2235,2235,2235,0
|
|
20240607,162700,565831275,2235,2235,2235,2235,0
|
|
20240607,162600,565831275,2235,2235,2235,2235,0
|
|
20240607,162500,565831275,2235,2235,2235,2235,0
|
|
20240607,162400,565831275,2235,2235,2235,2235,0
|
|
20240607,162300,565831275,2235,2235,2235,2235,8647
|
|
20240607,162200,565831275,2235,2235,2235,2235,0
|
|
20240607,162100,565831275,2235,2235,2235,2235,0
|
|
20240607,162000,565831275,2235,2235,2235,2235,0
|
|
20240607,161900,565831275,2235,2235,2235,2235,0
|
|
20240607,161800,565831275,2235,2235,2235,2235,0
|
|
20240607,161700,565831275,2235,2235,2235,2235,0
|
|
20240607,161600,565831275,2235,2235,2235,2235,0
|
|
20240607,161500,565831275,2235,2235,2235,2235,0
|
|
20240607,161400,565831275,2235,2235,2235,2235,0
|
|
20240607,161300,565831275,2235,2235,2235,2235,0
|
|
20240607,161200,565831275,2235,2235,2235,2235,0
|
|
20240607,161100,565831275,2235,2235,2235,2235,0
|
|
20240607,161000,565831275,2235,2235,2235,2235,0
|
|
20240607,160900,565831275,2235,2235,2235,2235,0
|
|
20240607,160800,565831275,2235,2235,2235,2235,0
|
|
20240607,160700,565831275,2235,2235,2235,2235,0
|
|
20240607,160600,565831275,2235,2235,2235,2235,0
|
|
20240607,160500,565831275,2235,2235,2235,2235,0
|
|
20240607,160400,565831275,2235,2235,2235,2235,0
|
|
20240607,160300,565831275,2235,2235,2235,2235,0
|
|
20240607,160200,565831275,2235,2235,2235,2235,0
|
|
20240607,160100,565831275,2235,2235,2235,2235,0
|
|
20240607,160000,565831275,2235,2235,2235,2235,0
|
|
20240607,155900,565831275,2235,2235,2235,2235,0
|
|
20240607,155800,565831275,2235,2235,2235,2235,0
|
|
20240607,155700,565831275,2235,2235,2235,2235,0
|
|
20240607,155600,565831275,2235,2235,2235,2235,0
|
|
20240607,155500,565831275,2235,2235,2235,2235,0
|
|
20240607,155400,565831275,2235,2235,2235,2235,0
|
|
20240607,155300,565831275,2235,2235,2235,2235,8647
|
|
20240607,155200,565831275,2235,2235,2235,2235,0
|
|
20240607,155100,565831275,2235,2235,2235,2235,0
|
|
20240607,155000,565831275,2235,2235,2235,2235,0
|
|
20240607,154900,565831275,2235,2235,2235,2235,0
|
|
20240607,154800,565831275,2235,2235,2235,2235,0
|
|
20240607,154700,565831275,2235,2235,2235,2235,0
|
|
20240607,154600,565831275,2235,2235,2235,2235,0
|
|
20240607,154500,565831275,2235,2235,2235,2235,0
|
|
20240607,154400,565831275,2235,2235,2235,2235,0
|
|
20240607,154300,565831275,2235,2235,2235,2235,0
|
|
20240607,154200,565831275,2235,2235,2235,2235,0
|
|
20240607,154100,565831275,2235,2235,2235,2235,0
|
|
20240607,154000,565831275,2235,2235,2235,2235,0
|
|
20240607,153900,565831275,2235,2235,2235,2235,0
|
|
20240607,153800,565831275,2235,2235,2235,2235,0
|
|
20240607,153700,565831275,2235,2235,2235,2235,0
|
|
20240607,153600,565831275,2235,2235,2235,2235,0
|
|
20240607,153500,565831275,2235,2235,2235,2235,0
|
|
20240607,153400,565831275,2235,2235,2235,2235,0
|
|
20240607,153300,565831275,2235,2235,2235,2235,0
|
|
20240607,153200,565831275,2235,2235,2235,2235,0
|
|
20240607,153100,565831275,2235,2235,2235,2235,0
|
|
20240607,153000,565831275,2235,2235,2235,2235,8647
|
|
20240607,152900,546505230,2230,2230,2230,2230,0
|
|
20240607,152800,546505230,2230,2230,2230,2230,0
|
|
20240607,152700,546505230,2230,2230,2230,2230,0
|
|
20240607,152600,546505230,2230,2230,2230,2230,0
|
|
20240607,152500,546505230,2230,2230,2230,2230,0
|
|
20240607,152400,546505230,2230,2230,2230,2230,0
|
|
20240607,152300,546505230,2230,2230,2230,2230,0
|
|
20240607,152200,546505230,2230,2230,2230,2230,0
|
|
20240607,152100,546505230,2230,2230,2230,2230,0
|
|
20240607,152000,546505230,2230,2230,2230,2230,0
|
|
20240607,151900,546505230,2230,2235,2235,2230,15928
|
|
20240607,151800,510979340,2235,2230,2235,2230,3373
|
|
20240607,151700,503455460,2230,2230,2230,2230,23703
|
|
20240607,151600,450597770,2235,2235,2235,2235,0
|
|
20240607,151500,450597770,2235,2235,2235,2230,612
|
|
20240607,151400,449231010,2235,2235,2235,2235,0
|
|
20240607,151300,449231010,2235,2230,2235,2230,1011
|
|
20240607,151200,446976470,2230,2235,2235,2230,247
|
|
20240607,151100,446424575,2235,2235,2235,2235,364
|
|
20240607,151000,445611035,2235,2235,2235,2235,8
|
|
20240607,150900,445593155,2235,2235,2235,2235,390
|
|
20240607,150800,444721505,2235,2235,2235,2235,1200
|
|
20240607,150700,442039505,2235,2235,2235,2235,2393
|
|
20240607,150600,436691150,2235,2235,2235,2235,894
|
|
20240607,150500,434693060,2235,2230,2235,2230,1512
|
|
20240607,150400,431321295,2230,2230,2230,2230,0
|
|
20240607,150300,431321295,2230,2230,2230,2230,0
|
|
20240607,150200,431321295,2230,2230,2230,2230,90
|
|
20240607,150100,431120595,2235,2235,2235,2235,0
|
|
20240607,150000,431120595,2235,2235,2235,2235,0
|
|
20240607,145900,431120595,2235,2235,2235,2235,0
|
|
20240607,145800,431120595,2235,2235,2235,2235,500
|
|
20240607,145700,430003095,2235,2235,2235,2235,500
|
|
20240607,145600,428885595,2235,2235,2235,2235,0
|
|
20240607,145500,428885595,2235,2235,2235,2235,0
|
|
20240607,145400,428885595,2235,2235,2235,2230,65
|
|
20240607,145300,428740325,2235,2235,2235,2235,50
|
|
20240607,145200,428628575,2235,2235,2235,2235,0
|
|
20240607,145100,428628575,2235,2235,2235,2235,124
|
|
20240607,145000,428351435,2235,2230,2235,2230,34
|
|
20240607,144900,428275460,2230,2230,2230,2230,100
|
|
20240607,144800,428052460,2230,2230,2230,2230,0
|
|
20240607,144700,428052460,2230,2230,2230,2230,20
|
|
20240607,144600,428007860,2235,2235,2235,2235,0
|
|
20240607,144500,428007860,2235,2235,2235,2235,89
|
|
20240607,144400,427808945,2235,2235,2235,2235,211
|
|
20240607,144300,427337360,2235,2235,2235,2235,638
|
|
20240607,144200,425911430,2235,2235,2235,2235,214
|
|
20240607,144100,425433140,2240,2240,2240,2240,310
|
|
20240607,144000,424738740,2240,2240,2240,2240,500
|
|
20240607,143900,423618740,2240,2240,2240,2240,353
|
|
20240607,143800,422828020,2240,2240,2240,2240,600
|
|
20240607,143700,421484020,2240,2240,2240,2240,200
|
|
20240607,143600,421036020,2240,2240,2240,2240,0
|
|
20240607,143500,421036020,2240,2240,2240,2240,100
|
|
20240607,143400,420812020,2240,2240,2240,2240,395
|
|
20240607,143300,419927220,2235,2235,2235,2235,650
|
|
20240607,143200,418474470,2235,2235,2235,2235,0
|
|
20240607,143100,418474470,2235,2235,2235,2235,0
|
|
20240607,143000,418474470,2235,2235,2235,2235,100
|
|
20240607,142900,418250970,2235,2240,2240,2235,1221
|
|
20240607,142800,415521035,2240,2240,2240,2240,600
|
|
20240607,142700,414177035,2240,2235,2240,2235,202
|
|
20240607,142600,413724560,2235,2235,2235,2235,712
|
|
20240607,142500,412133240,2235,2235,2235,2235,1188
|
|
20240607,142400,409478060,2235,2235,2235,2235,0
|
|
20240607,142300,409478060,2235,2235,2235,2235,143
|
|
20240607,142200,409158455,2235,2235,2235,2235,102
|
|
20240607,142100,408930485,2240,2240,2240,2235,55
|
|
20240607,142000,408807325,2240,2240,2240,2240,0
|
|
20240607,141900,408807325,2240,2240,2240,2240,300
|
|
20240607,141800,408135325,2240,2240,2240,2240,210
|
|
20240607,141700,407664925,2240,2240,2240,2240,475
|
|
20240607,141600,406600925,2240,2240,2240,2240,200
|
|
20240607,141500,406152925,2240,2235,2240,2230,2457
|
|
20240607,141400,400664065,2235,2235,2235,2235,0
|
|
20240607,141300,400664065,2235,2240,2240,2235,800
|
|
20240607,141200,398874565,2240,2240,2240,2240,200
|
|
20240607,141100,398426565,2240,2240,2240,2240,21
|
|
20240607,141000,398379525,2235,2240,2240,2235,1100
|
|
20240607,140900,395920525,2240,2240,2240,2240,300
|
|
20240607,140800,395248525,2240,2240,2240,2240,501
|
|
20240607,140700,394126285,2240,2240,2240,2240,600
|
|
20240607,140600,392782285,2240,2235,2240,2235,302
|
|
20240607,140500,392105810,2235,2235,2235,2235,0
|
|
20240607,140400,392105810,2235,2235,2235,2235,10
|
|
20240607,140300,392083460,2235,2235,2235,2235,4121
|
|
20240607,140200,382873025,2235,2240,2240,2235,60
|
|
20240607,140100,382738650,2235,2235,2235,2235,534
|
|
20240607,140000,381545160,2230,2235,2235,2230,1176
|
|
20240607,135900,378916805,2230,2230,2230,2230,0
|
|
20240607,135800,378916805,2230,2230,2230,2230,3997
|
|
20240607,135700,370003495,2230,2230,2230,2230,0
|
|
20240607,135600,370003495,2230,2230,2230,2230,90
|
|
20240607,135500,369802795,2230,2230,2230,2230,0
|
|
20240607,135400,369802795,2230,2230,2230,2230,20
|
|
20240607,135300,369758195,2230,2230,2230,2230,8
|
|
20240607,135200,369740355,2230,2230,2230,2230,0
|
|
20240607,135100,369740355,2230,2230,2230,2230,1009
|
|
20240607,135000,367490285,2235,2235,2235,2235,0
|
|
20240607,134900,367490285,2235,2235,2235,2235,0
|
|
20240607,134800,367490285,2235,2235,2235,2235,100
|
|
20240607,134700,367266785,2235,2235,2235,2235,0
|
|
20240607,134600,367266785,2235,2235,2235,2235,70
|
|
20240607,134500,367110335,2235,2235,2235,2235,350
|
|
20240607,134400,366328085,2235,2235,2235,2235,300
|
|
20240607,134300,365657585,2235,2235,2235,2235,295
|
|
20240607,134200,364998260,2235,2235,2235,2235,230
|
|
20240607,134100,364484210,2235,2235,2235,2235,150
|
|
20240607,134000,364148960,2235,2235,2235,2235,178
|
|
20240607,133900,363751130,2235,2235,2235,2235,0
|
|
20240607,133800,363751130,2235,2235,2235,2235,1523
|
|
20240607,133700,360347225,2235,2235,2235,2235,102
|
|
20240607,133600,360119255,2235,2235,2235,2235,0
|
|
20240607,133500,360119255,2235,2235,2235,2235,0
|
|
20240607,133400,360119255,2235,2235,2235,2235,194
|
|
20240607,133300,359685665,2235,2235,2235,2235,101
|
|
20240607,133200,359459930,2235,2235,2235,2235,104
|
|
20240607,133100,359227490,2235,2235,2235,2235,302
|
|
20240607,133000,358552520,2235,2235,2235,2235,200
|
|
20240607,132900,358105520,2235,2235,2235,2235,0
|
|
20240607,132800,358105520,2235,2235,2235,2235,0
|
|
20240607,132700,358105520,2235,2235,2235,2235,0
|
|
20240607,132600,358105520,2235,2240,2240,2235,1075
|
|
20240607,132500,355702520,2240,2240,2240,2240,0
|
|
20240607,132400,355702520,2240,2240,2240,2240,0
|
|
20240607,132300,355702520,2240,2230,2240,2230,3
|
|
20240607,132200,355695820,2240,2235,2240,2230,510
|
|
20240607,132100,354558200,2240,2235,2240,2235,2
|
|
20240607,132000,354553725,2240,2240,2240,2240,3002
|
|
20240607,131900,347829245,2240,2240,2240,2240,2106
|
|
20240607,131800,343111805,2240,2240,2240,2240,352
|
|
20240607,131700,342323325,2240,2240,2240,2240,2502
|
|
20240607,131600,336718845,2235,2240,2240,2235,1509
|
|
20240607,131500,333338725,2240,2240,2240,2240,1
|
|
20240607,131400,333336485,2235,2235,2235,2235,8834
|
|
20240607,131300,313592495,2235,2235,2235,2235,1107
|
|
20240607,131200,311118350,2235,2230,2235,2230,3101
|
|
20240607,131100,304187620,2235,2235,2235,2235,700
|
|
20240607,131000,302623120,2235,2230,2235,2230,510
|
|
20240607,130900,301485805,2230,2230,2235,2230,490
|
|
20240607,130800,300390725,2230,2230,2230,2230,2
|
|
20240607,130700,300386265,2235,2235,2235,2230,738
|
|
20240607,130600,298736895,2230,2235,2235,2230,6
|
|
20240607,130500,298723510,2230,2235,2235,2230,2120
|
|
20240607,130400,293995810,2235,2230,2235,2230,758
|
|
20240607,130300,292301705,2230,2235,2235,2230,22
|
|
20240607,130200,292252585,2230,2235,2235,2230,17
|
|
20240607,130100,292214625,2230,2230,2235,2230,9
|
|
20240607,130000,292194550,2230,2235,2235,2230,113
|
|
20240607,125900,291942525,2235,2235,2235,2235,401
|
|
20240607,125800,291046290,2230,2230,2235,2230,205
|
|
20240607,125700,290588135,2235,2235,2235,2230,11
|
|
20240607,125600,290563590,2230,2230,2235,2230,14
|
|
20240607,125500,290532365,2235,2230,2235,2230,234
|
|
20240607,125400,290009420,2230,2235,2235,2230,57
|
|
20240607,125300,289882075,2235,2235,2235,2235,164
|
|
20240607,125200,289515535,2235,2235,2235,2235,83
|
|
20240607,125100,289330030,2230,2235,2235,2230,2
|
|
20240607,125000,289325565,2230,2230,2235,2230,565
|
|
20240607,124900,288065375,2230,2230,2230,2230,0
|
|
20240607,124800,288065375,2230,2230,2230,2230,0
|
|
20240607,124700,288065375,2230,2230,2230,2230,0
|
|
20240607,124600,288065375,2230,2230,2230,2230,21
|
|
20240607,124500,288018545,2230,2230,2235,2230,222
|
|
20240607,124400,287523475,2230,2230,2235,2230,38
|
|
20240607,124300,287438725,2230,2230,2235,2230,44
|
|
20240607,124200,287340595,2230,2235,2235,2230,219
|
|
20240607,124100,286852220,2230,2230,2230,2230,523
|
|
20240607,124000,285685930,2230,2230,2230,2230,18
|
|
20240607,123900,285645790,2235,2230,2235,2230,4
|
|
20240607,123800,285636865,2230,2230,2230,2230,21
|
|
20240607,123700,285590035,2230,2230,2230,2230,39
|
|
20240607,123600,285503065,2235,2235,2235,2235,10
|
|
20240607,123500,285480715,2235,2235,2235,2235,75
|
|
20240607,123400,285313090,2225,2225,2225,2225,0
|
|
20240607,123300,285313090,2225,2225,2225,2225,0
|
|
20240607,123200,285313090,2225,2225,2225,2225,5
|
|
20240607,123100,285301965,2225,2225,2225,2225,20
|
|
20240607,123000,285257465,2225,2225,2225,2225,1
|
|
20240607,122900,285255240,2235,2235,2235,2235,1
|
|
20240607,122800,285253005,2225,2225,2225,2225,15
|
|
20240607,122700,285219630,2225,2225,2225,2225,0
|
|
20240607,122600,285219630,2225,2225,2225,2225,1
|
|
20240607,122500,285217405,2235,2235,2235,2235,4
|
|
20240607,122400,285208465,2235,2235,2235,2235,0
|
|
20240607,122300,285208465,2235,2230,2235,2230,10
|
|
20240607,122200,285186160,2235,2235,2235,2235,1
|
|
20240607,122100,285183925,2230,2230,2230,2230,700
|
|
20240607,122000,283622925,2230,2230,2230,2230,12
|
|
20240607,121900,283596165,2235,2230,2235,2225,1904
|
|
20240607,121800,279350245,2230,2230,2230,2230,81
|
|
20240607,121700,279169615,2230,2230,2230,2230,500
|
|
20240607,121600,278054615,2230,2230,2230,2230,1500
|
|
20240607,121500,274709615,2230,2230,2230,2230,10
|
|
20240607,121400,274687315,2230,2230,2230,2230,8
|
|
20240607,121300,274669475,2230,2230,2230,2230,0
|
|
20240607,121200,274669475,2230,2230,2230,2230,0
|
|
20240607,121100,274669475,2230,2230,2230,2230,2
|
|
20240607,121000,274665015,2230,2230,2230,2230,0
|
|
20240607,120900,274665015,2230,2230,2230,2230,0
|
|
20240607,120800,274665015,2230,2230,2230,2230,723
|
|
20240607,120700,273052725,2230,2235,2235,2230,1078
|
|
20240607,120600,270648780,2230,2230,2230,2230,1
|
|
20240607,120500,270646550,2225,2230,2230,2225,225
|
|
20240607,120400,270144805,2230,2230,2230,2230,0
|
|
20240607,120300,270144805,2230,2230,2230,2230,999
|
|
20240607,120200,267917035,2230,2230,2230,2230,1167
|
|
20240607,120100,265314625,2235,2235,2235,2235,75
|
|
20240607,120000,265147000,2230,2230,2230,2230,561
|
|
20240607,115900,263895970,2230,2230,2230,2230,0
|
|
20240607,115800,263895970,2230,2230,2230,2230,0
|
|
20240607,115700,263895970,2230,2230,2230,2230,2
|
|
20240607,115600,263891510,2230,2230,2230,2230,254
|
|
20240607,115500,263325090,2230,2230,2230,2225,24
|
|
20240607,115400,263271665,2225,2230,2230,2225,41
|
|
20240607,115300,263180240,2230,2230,2230,2230,35
|
|
20240607,115200,263102190,2235,2230,2235,2230,1001
|
|
20240607,115100,260869955,2235,2235,2235,2235,0
|
|
20240607,115000,260869955,2235,2235,2235,2235,0
|
|
20240607,114900,260869955,2235,2235,2235,2235,700
|
|
20240607,114800,259305455,2235,2235,2235,2235,0
|
|
20240607,114700,259305455,2235,2235,2235,2235,500
|
|
20240607,114600,258187955,2235,2235,2235,2235,10
|
|
20240607,114500,258165605,2235,2235,2235,2235,10
|
|
20240607,114400,258143255,2235,2235,2235,2235,101
|
|
20240607,114300,257917520,2235,2235,2235,2235,0
|
|
20240607,114200,257917520,2235,2235,2235,2235,0
|
|
20240607,114100,257917520,2235,2235,2235,2235,0
|
|
20240607,114000,257917520,2235,2235,2235,2235,0
|
|
20240607,113900,257917520,2235,2235,2235,2235,0
|
|
20240607,113800,257917520,2235,2235,2235,2235,1
|
|
20240607,113700,257915285,2225,2230,2230,2225,1000
|
|
20240607,113600,255690280,2235,2235,2235,2235,0
|
|
20240607,113500,255690280,2235,2235,2235,2235,25
|
|
20240607,113400,255634405,2235,2235,2235,2235,23
|
|
20240607,113300,255583000,2235,2235,2235,2235,0
|
|
20240607,113200,255583000,2235,2235,2235,2235,0
|
|
20240607,113100,255583000,2235,2235,2235,2235,550
|
|
20240607,113000,254353750,2235,2235,2235,2235,10
|
|
20240607,112900,254331400,2225,2225,2225,2225,0
|
|
20240607,112800,254331400,2225,2225,2225,2225,0
|
|
20240607,112700,254331400,2225,2235,2235,2225,1078
|
|
20240607,112600,251932070,2225,2225,2225,2225,0
|
|
20240607,112500,251932070,2225,2225,2225,2225,1
|
|
20240607,112400,251929845,2225,2225,2225,2225,1
|
|
20240607,112300,251927620,2225,2225,2225,2225,0
|
|
20240607,112200,251927620,2225,2225,2225,2225,1
|
|
20240607,112100,251925395,2225,2225,2225,2225,0
|
|
20240607,112000,251925395,2225,2230,2230,2225,2598
|
|
20240607,111900,246144785,2235,2235,2235,2235,1
|
|
20240607,111800,246142550,2225,2225,2235,2225,1015
|
|
20240607,111700,243884165,2235,2235,2235,2235,0
|
|
20240607,111600,243884165,2235,2235,2235,2235,0
|
|
20240607,111500,243884165,2235,2235,2235,2235,1
|
|
20240607,111400,243881930,2230,2230,2230,2230,0
|
|
20240607,111300,243881930,2230,2230,2230,2230,98
|
|
20240607,111200,243663390,2230,2230,2230,2230,1292
|
|
20240607,111100,240782230,2230,2230,2230,2230,100
|
|
20240607,111000,240559230,2230,2230,2230,2230,105
|
|
20240607,110900,240325080,2230,2230,2230,2230,0
|
|
20240607,110800,240325080,2230,2230,2230,2230,0
|
|
20240607,110700,240325080,2230,2220,2230,2220,378
|
|
20240607,110600,239485910,2225,2230,2230,2225,1610
|
|
20240607,110500,235895660,2230,2225,2230,2220,212
|
|
20240607,110400,235424280,2230,2230,2230,2225,11
|
|
20240607,110300,235399790,2230,2225,2230,2225,11
|
|
20240607,110200,235375310,2225,2225,2225,2225,5
|
|
20240607,110100,235364185,2230,2230,2230,2230,0
|
|
20240607,110000,235364185,2230,2230,2230,2230,0
|
|
20240607,105900,235364185,2230,2230,2230,2230,300
|
|
20240607,105800,234695185,2230,2230,2230,2230,0
|
|
20240607,105700,234695185,2230,2230,2230,2230,0
|
|
20240607,105600,234695185,2230,2230,2230,2230,0
|
|
20240607,105500,234695185,2230,2230,2230,2230,0
|
|
20240607,105400,234695185,2230,2230,2230,2230,0
|
|
20240607,105300,234695185,2230,2230,2230,2230,75
|
|
20240607,105200,234527935,2230,2230,2230,2230,0
|
|
20240607,105100,234527935,2230,2230,2230,2230,1
|
|
20240607,105000,234525705,2220,2220,2220,2220,0
|
|
20240607,104900,234525705,2220,2220,2220,2220,315
|
|
20240607,104800,233826405,2220,2220,2220,2220,0
|
|
20240607,104700,233826405,2220,2220,2220,2220,46
|
|
20240607,104600,233724285,2220,2220,2220,2220,0
|
|
20240607,104500,233724285,2220,2220,2220,2220,0
|
|
20240607,104400,233724285,2220,2220,2220,2220,0
|
|
20240607,104300,233724285,2220,2225,2225,2220,1198
|
|
20240607,104200,231061325,2225,2225,2225,2225,0
|
|
20240607,104100,231061325,2225,2225,2225,2225,0
|
|
20240607,104000,231061325,2225,2225,2225,2225,311
|
|
20240607,103900,230369350,2225,2225,2225,2225,1833
|
|
20240607,103800,226290925,2225,2225,2225,2225,0
|
|
20240607,103700,226290925,2225,2230,2230,2225,2
|
|
20240607,103600,226286470,2230,2230,2230,2230,75
|
|
20240607,103500,226119220,2230,2225,2230,2225,31
|
|
20240607,103400,226050240,2225,2225,2225,2225,1
|
|
20240607,103300,226048015,2225,2225,2225,2225,280
|
|
20240607,103200,225425015,2220,2225,2225,2220,22
|
|
20240607,103100,225376070,2225,2225,2225,2225,6668
|
|
20240607,103000,210539770,2230,2230,2230,2230,0
|
|
20240607,102900,210539770,2230,2230,2230,2230,0
|
|
20240607,102800,210539770,2230,2230,2230,2230,5
|
|
20240607,102700,210528620,2230,2230,2230,2230,100
|
|
20240607,102600,210305620,2230,2230,2230,2230,39
|
|
20240607,102500,210218650,2230,2230,2230,2230,15
|
|
20240607,102400,210185200,2230,2230,2230,2230,89
|
|
20240607,102300,209986730,2230,2230,2230,2230,500
|
|
20240607,102200,208871730,2230,2230,2230,2230,200
|
|
20240607,102100,208425730,2230,2230,2230,2230,0
|
|
20240607,102000,208425730,2230,2230,2230,2230,5
|
|
20240607,101900,208414580,2230,2230,2230,2230,180
|
|
20240607,101800,208013180,2230,2225,2230,2225,602
|
|
20240607,101700,206673720,2230,2230,2230,2230,0
|
|
20240607,101600,206673720,2230,2230,2230,2230,0
|
|
20240607,101500,206673720,2230,2230,2230,2230,3
|
|
20240607,101400,206667030,2230,2230,2230,2230,0
|
|
20240607,101300,206667030,2230,2230,2230,2230,0
|
|
20240607,101200,206667030,2230,2230,2230,2230,8993
|
|
20240607,101100,186612640,2230,2230,2230,2230,0
|
|
20240607,101000,186612640,2230,2230,2230,2230,50
|
|
20240607,100900,186501140,2230,2230,2230,2230,0
|
|
20240607,100800,186501140,2230,2230,2230,2230,50
|
|
20240607,100700,186389640,2230,2230,2230,2230,10
|
|
20240607,100600,186367340,2230,2230,2230,2230,0
|
|
20240607,100500,186367340,2230,2235,2240,2230,3721
|
|
20240607,100400,178050410,2240,2240,2240,2240,2
|
|
20240607,100300,178045930,2240,2240,2240,2240,150
|
|
20240607,100200,177709930,2240,2240,2240,2235,77
|
|
20240607,100100,177537455,2235,2235,2235,2235,1
|
|
20240607,100000,177535220,2240,2240,2240,2240,0
|
|
20240607,095900,177535220,2240,2240,2240,2240,51
|
|
20240607,095800,177420980,2240,2240,2240,2240,0
|
|
20240607,095700,177420980,2240,2240,2240,2240,0
|
|
20240607,095600,177420980,2240,2240,2240,2240,1981
|
|
20240607,095500,172983540,2240,2240,2245,2240,2197
|
|
20240607,095400,168055580,2235,2240,2240,2235,101
|
|
20240607,095300,167829840,2240,2240,2240,2235,558
|
|
20240607,095200,166582420,2235,2235,2235,2235,150
|
|
20240607,095100,166247170,2235,2235,2235,2235,2
|
|
20240607,095000,166242700,2240,2240,2240,2240,200
|
|
20240607,094900,165794700,2240,2235,2240,2235,9197
|
|
20240607,094800,145194985,2240,2240,2240,2240,256
|
|
20240607,094700,144621545,2240,2235,2240,2235,898
|
|
20240607,094600,142610080,2240,2240,2240,2240,104
|
|
20240607,094500,142377120,2240,2240,2240,2240,430
|
|
20240607,094400,141413920,2235,2235,2235,2235,0
|
|
20240607,094300,141413920,2235,2240,2240,2235,5
|
|
20240607,094200,141402725,2240,2235,2245,2235,364
|
|
20240607,094100,140589025,2245,2245,2245,2245,11
|
|
20240607,094000,140564330,2245,2245,2245,2245,8
|
|
20240607,093900,140546370,2245,2230,2245,2230,21314
|
|
20240607,093800,92880920,2230,2230,2230,2230,3452
|
|
20240607,093700,85182960,2230,2230,2230,2230,5295
|
|
20240607,093600,73375110,2230,2230,2230,2230,225
|
|
20240607,093500,72873360,2225,2230,2230,2225,269
|
|
20240607,093400,72274760,2230,2230,2230,2230,5
|
|
20240607,093300,72263610,2230,2230,2230,2230,51
|
|
20240607,093200,72149880,2230,2230,2230,2230,189
|
|
20240607,093100,71728410,2230,2230,2230,2230,503
|
|
20240607,093000,70606720,2230,2230,2230,2230,900
|
|
20240607,092900,68599720,2230,2230,2230,2230,200
|
|
20240607,092800,68153720,2230,2230,2235,2230,3431
|
|
20240607,092700,60502215,2230,2230,2230,2230,0
|
|
20240607,092600,60502215,2230,2230,2230,2230,1630
|
|
20240607,092500,56867315,2230,2225,2230,2225,65
|
|
20240607,092400,56722625,2225,2230,2230,2225,1586
|
|
20240607,092300,53186340,2230,2230,2230,2230,1513
|
|
20240607,092200,49812350,2225,2225,2225,2225,1108
|
|
20240607,092100,47347050,2225,2225,2225,2225,393
|
|
20240607,092000,46472625,2230,2230,2230,2230,1
|
|
20240607,091900,46470395,2225,2220,2225,2220,618
|
|
20240607,091800,45098410,2230,2220,2230,2220,90
|
|
20240607,091700,44897810,2215,2230,2230,2215,679
|
|
20240607,091600,43391545,2230,2230,2230,2220,12
|
|
20240607,091500,43364820,2220,2230,2235,2220,9488
|
|
20240607,091400,22256595,2225,2220,2230,2220,44
|
|
20240607,091300,22158765,2215,2220,2220,2215,236
|
|
20240607,091200,21635685,2220,2230,2230,2220,39
|
|
20240607,091100,21549005,2220,2220,2220,2220,20
|
|
20240607,091000,21504605,2230,2225,2230,2220,240
|
|
20240607,090900,20971285,2220,2220,2220,2220,26
|
|
20240607,090800,20913565,2230,2220,2230,2215,578
|
|
20240607,090700,19625695,2220,2225,2230,2220,1762
|
|
20240607,090600,15705255,2215,2215,2215,2215,0
|
|
20240607,090500,15705255,2215,2225,2225,2215,1675
|
|
20240607,090400,11978770,2225,2215,2225,2215,206
|
|
20240607,090300,11522460,2225,2230,2230,2215,106
|
|
20240607,090200,11287615,2225,2215,2225,2215,3875
|
|
20240607,090100,2666000,2215,2225,2225,2215,402
|
|
20240607,090000,1775550,2225,2225,2225,2225,797
|