670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,200700,470930870,2090,2090,2090,2090,2452
|
|
20240607,200600,470930870,2090,2090,2090,2090,0
|
|
20240607,200500,470930870,2090,2090,2090,2090,0
|
|
20240607,200400,470930870,2090,2090,2090,2090,0
|
|
20240607,200300,470930870,2090,2090,2090,2090,0
|
|
20240607,200200,470930870,2090,2090,2090,2090,0
|
|
20240607,200100,470930870,2090,2090,2090,2090,0
|
|
20240607,200000,470930870,2090,2090,2090,2090,0
|
|
20240607,195900,470930870,2090,2090,2090,2090,0
|
|
20240607,195800,470930870,2090,2090,2090,2090,0
|
|
20240607,195700,470930870,2090,2090,2090,2090,0
|
|
20240607,195600,470930870,2090,2090,2090,2090,0
|
|
20240607,195500,470930870,2090,2090,2090,2090,0
|
|
20240607,195400,470930870,2090,2090,2090,2090,0
|
|
20240607,195300,470930870,2090,2090,2090,2090,0
|
|
20240607,195200,470930870,2090,2090,2090,2090,0
|
|
20240607,195100,470930870,2090,2090,2090,2090,0
|
|
20240607,195000,470930870,2090,2090,2090,2090,0
|
|
20240607,194900,470930870,2090,2090,2090,2090,0
|
|
20240607,194800,470930870,2090,2090,2090,2090,0
|
|
20240607,194700,470930870,2090,2090,2090,2090,0
|
|
20240607,194600,470930870,2090,2090,2090,2090,0
|
|
20240607,194500,470930870,2090,2090,2090,2090,0
|
|
20240607,194400,470930870,2090,2090,2090,2090,0
|
|
20240607,194300,470930870,2090,2090,2090,2090,0
|
|
20240607,194200,470930870,2090,2090,2090,2090,0
|
|
20240607,194100,470930870,2090,2090,2090,2090,0
|
|
20240607,194000,470930870,2090,2090,2090,2090,0
|
|
20240607,193900,470930870,2090,2090,2090,2090,0
|
|
20240607,193800,470930870,2090,2090,2090,2090,0
|
|
20240607,193700,470930870,2090,2090,2090,2090,2452
|
|
20240607,193600,470930870,2090,2090,2090,2090,0
|
|
20240607,193500,470930870,2090,2090,2090,2090,0
|
|
20240607,193400,470930870,2090,2090,2090,2090,0
|
|
20240607,193300,470930870,2090,2090,2090,2090,0
|
|
20240607,193200,470930870,2090,2090,2090,2090,0
|
|
20240607,193100,470930870,2090,2090,2090,2090,0
|
|
20240607,193000,470930870,2090,2090,2090,2090,0
|
|
20240607,192900,470930870,2090,2090,2090,2090,0
|
|
20240607,192800,470930870,2090,2090,2090,2090,0
|
|
20240607,192700,470930870,2090,2090,2090,2090,0
|
|
20240607,192600,470930870,2090,2090,2090,2090,0
|
|
20240607,192500,470930870,2090,2090,2090,2090,0
|
|
20240607,192400,470930870,2090,2090,2090,2090,0
|
|
20240607,192300,470930870,2090,2090,2090,2090,0
|
|
20240607,192200,470930870,2090,2090,2090,2090,0
|
|
20240607,192100,470930870,2090,2090,2090,2090,0
|
|
20240607,192000,470930870,2090,2090,2090,2090,0
|
|
20240607,191900,470930870,2090,2090,2090,2090,0
|
|
20240607,191800,470930870,2090,2090,2090,2090,0
|
|
20240607,191700,470930870,2090,2090,2090,2090,0
|
|
20240607,191600,470930870,2090,2090,2090,2090,0
|
|
20240607,191500,470930870,2090,2090,2090,2090,0
|
|
20240607,191400,470930870,2090,2090,2090,2090,0
|
|
20240607,191300,470930870,2090,2090,2090,2090,0
|
|
20240607,191200,470930870,2090,2090,2090,2090,0
|
|
20240607,191100,470930870,2090,2090,2090,2090,0
|
|
20240607,191000,470930870,2090,2090,2090,2090,0
|
|
20240607,190900,470930870,2090,2090,2090,2090,0
|
|
20240607,190800,470930870,2090,2090,2090,2090,0
|
|
20240607,190700,470930870,2090,2090,2090,2090,2452
|
|
20240607,190600,470930870,2090,2090,2090,2090,0
|
|
20240607,190500,470930870,2090,2090,2090,2090,0
|
|
20240607,190400,470930870,2090,2090,2090,2090,0
|
|
20240607,190300,470930870,2090,2090,2090,2090,0
|
|
20240607,190200,470930870,2090,2090,2090,2090,0
|
|
20240607,190100,470930870,2090,2090,2090,2090,0
|
|
20240607,190000,470930870,2090,2090,2090,2090,0
|
|
20240607,185900,470930870,2090,2090,2090,2090,0
|
|
20240607,185800,470930870,2090,2090,2090,2090,0
|
|
20240607,185700,470930870,2090,2090,2090,2090,0
|
|
20240607,185600,470930870,2090,2090,2090,2090,0
|
|
20240607,185500,470930870,2090,2090,2090,2090,0
|
|
20240607,185400,470930870,2090,2090,2090,2090,0
|
|
20240607,185300,470930870,2090,2090,2090,2090,0
|
|
20240607,185200,470930870,2090,2090,2090,2090,0
|
|
20240607,185100,470930870,2090,2090,2090,2090,0
|
|
20240607,185000,470930870,2090,2090,2090,2090,0
|
|
20240607,184900,470930870,2090,2090,2090,2090,0
|
|
20240607,184800,470930870,2090,2090,2090,2090,0
|
|
20240607,184700,470930870,2090,2090,2090,2090,0
|
|
20240607,184600,470930870,2090,2090,2090,2090,0
|
|
20240607,184500,470930870,2090,2090,2090,2090,0
|
|
20240607,184400,470930870,2090,2090,2090,2090,0
|
|
20240607,184300,470930870,2090,2090,2090,2090,0
|
|
20240607,184200,470930870,2090,2090,2090,2090,0
|
|
20240607,184100,470930870,2090,2090,2090,2090,0
|
|
20240607,184000,470930870,2090,2090,2090,2090,0
|
|
20240607,183900,470930870,2090,2090,2090,2090,0
|
|
20240607,183800,470930870,2090,2090,2090,2090,0
|
|
20240607,183700,470930870,2090,2090,2090,2090,2452
|
|
20240607,183600,470930870,2090,2090,2090,2090,0
|
|
20240607,183500,470930870,2090,2090,2090,2090,0
|
|
20240607,183400,470930870,2090,2090,2090,2090,0
|
|
20240607,183300,470930870,2090,2090,2090,2090,0
|
|
20240607,183200,470930870,2090,2090,2090,2090,0
|
|
20240607,183100,470930870,2090,2090,2090,2090,0
|
|
20240607,183000,470930870,2090,2090,2090,2090,0
|
|
20240607,182900,470930870,2090,2090,2090,2090,0
|
|
20240607,182800,470930870,2090,2090,2090,2090,0
|
|
20240607,182700,470930870,2090,2090,2090,2090,0
|
|
20240607,182600,470930870,2090,2090,2090,2090,0
|
|
20240607,182500,470930870,2090,2090,2090,2090,0
|
|
20240607,182400,470930870,2090,2090,2090,2090,0
|
|
20240607,182300,470930870,2090,2090,2090,2090,0
|
|
20240607,182200,470930870,2090,2090,2090,2090,0
|
|
20240607,182100,470930870,2090,2090,2090,2090,0
|
|
20240607,182000,470930870,2090,2090,2090,2090,0
|
|
20240607,181900,470930870,2090,2090,2090,2090,0
|
|
20240607,181800,470930870,2090,2090,2090,2090,0
|
|
20240607,181700,470930870,2090,2090,2090,2090,0
|
|
20240607,181600,470930870,2090,2090,2090,2090,0
|
|
20240607,181500,470930870,2090,2090,2090,2090,0
|
|
20240607,181400,470930870,2090,2090,2090,2090,0
|
|
20240607,181300,470930870,2090,2090,2090,2090,0
|
|
20240607,181200,470930870,2090,2090,2090,2090,0
|
|
20240607,181100,470930870,2090,2090,2090,2090,0
|
|
20240607,181000,470930870,2090,2090,2090,2090,0
|
|
20240607,180900,470930870,2090,2090,2090,2090,0
|
|
20240607,180800,470930870,2090,2090,2090,2090,0
|
|
20240607,180700,470930870,2090,2090,2090,2090,2452
|
|
20240607,180600,470930870,2090,2090,2090,2090,0
|
|
20240607,180500,470930870,2090,2090,2090,2090,0
|
|
20240607,180400,470930870,2090,2090,2090,2090,0
|
|
20240607,180300,470930870,2090,2090,2090,2090,0
|
|
20240607,180200,470930870,2090,2090,2090,2090,0
|
|
20240607,180100,470930870,2090,2090,2090,2090,0
|
|
20240607,180000,470930870,2090,2090,2090,2090,0
|
|
20240607,175900,470930870,2090,2090,2090,2090,0
|
|
20240607,175800,470930870,2090,2090,2090,2090,0
|
|
20240607,175700,470930870,2090,2090,2090,2090,0
|
|
20240607,175600,470930870,2090,2090,2090,2090,0
|
|
20240607,175500,470930870,2090,2090,2090,2090,0
|
|
20240607,175400,470930870,2090,2090,2090,2090,0
|
|
20240607,175300,470930870,2090,2090,2090,2090,0
|
|
20240607,175200,470930870,2090,2090,2090,2090,0
|
|
20240607,175100,470930870,2090,2090,2090,2090,0
|
|
20240607,175000,470930870,2090,2090,2090,2090,0
|
|
20240607,174900,470930870,2090,2090,2090,2090,0
|
|
20240607,174800,470930870,2090,2090,2090,2090,0
|
|
20240607,174700,470930870,2090,2090,2090,2090,0
|
|
20240607,174600,470930870,2090,2090,2090,2090,0
|
|
20240607,174500,470930870,2090,2090,2090,2090,0
|
|
20240607,174400,470930870,2090,2090,2090,2090,0
|
|
20240607,174300,470930870,2090,2090,2090,2090,0
|
|
20240607,174200,470930870,2090,2090,2090,2090,0
|
|
20240607,174100,470930870,2090,2090,2090,2090,0
|
|
20240607,174000,470930870,2090,2090,2090,2090,0
|
|
20240607,173900,470930870,2090,2090,2090,2090,0
|
|
20240607,173800,470930870,2090,2090,2090,2090,0
|
|
20240607,173700,470930870,2090,2090,2090,2090,2452
|
|
20240607,173600,470930870,2090,2090,2090,2090,0
|
|
20240607,173500,470930870,2090,2090,2090,2090,0
|
|
20240607,173400,470930870,2090,2090,2090,2090,0
|
|
20240607,173300,470930870,2090,2090,2090,2090,0
|
|
20240607,173200,470930870,2090,2090,2090,2090,0
|
|
20240607,173100,470930870,2090,2090,2090,2090,0
|
|
20240607,173000,470930870,2090,2090,2090,2090,0
|
|
20240607,172900,470930870,2090,2090,2090,2090,0
|
|
20240607,172800,470930870,2090,2090,2090,2090,0
|
|
20240607,172700,470930870,2090,2090,2090,2090,0
|
|
20240607,172600,470930870,2090,2090,2090,2090,0
|
|
20240607,172500,470930870,2090,2090,2090,2090,0
|
|
20240607,172400,470930870,2090,2090,2090,2090,0
|
|
20240607,172300,470930870,2090,2090,2090,2090,0
|
|
20240607,172200,470930870,2090,2090,2090,2090,0
|
|
20240607,172100,470930870,2090,2090,2090,2090,0
|
|
20240607,172000,470930870,2090,2090,2090,2090,0
|
|
20240607,171900,470930870,2090,2090,2090,2090,0
|
|
20240607,171800,470930870,2090,2090,2090,2090,0
|
|
20240607,171700,470930870,2090,2090,2090,2090,0
|
|
20240607,171600,470930870,2090,2090,2090,2090,0
|
|
20240607,171500,470930870,2090,2090,2090,2090,0
|
|
20240607,171400,470930870,2090,2090,2090,2090,0
|
|
20240607,171300,470930870,2090,2090,2090,2090,0
|
|
20240607,171200,470930870,2090,2090,2090,2090,0
|
|
20240607,171100,470930870,2090,2090,2090,2090,0
|
|
20240607,171000,470930870,2090,2090,2090,2090,0
|
|
20240607,170900,470930870,2090,2090,2090,2090,0
|
|
20240607,170800,470930870,2090,2090,2090,2090,0
|
|
20240607,170700,470930870,2090,2090,2090,2090,2452
|
|
20240607,170600,470930870,2090,2090,2090,2090,0
|
|
20240607,170500,470930870,2090,2090,2090,2090,0
|
|
20240607,170400,470930870,2090,2090,2090,2090,0
|
|
20240607,170300,470930870,2090,2090,2090,2090,0
|
|
20240607,170200,470930870,2090,2090,2090,2090,0
|
|
20240607,170100,470930870,2090,2090,2090,2090,0
|
|
20240607,170000,470930870,2090,2090,2090,2090,0
|
|
20240607,165900,470930870,2090,2090,2090,2090,0
|
|
20240607,165800,470930870,2090,2090,2090,2090,0
|
|
20240607,165700,470930870,2090,2090,2090,2090,0
|
|
20240607,165600,470930870,2090,2090,2090,2090,0
|
|
20240607,165500,470930870,2090,2090,2090,2090,0
|
|
20240607,165400,470930870,2090,2090,2090,2090,0
|
|
20240607,165300,470930870,2090,2090,2090,2090,0
|
|
20240607,165200,470930870,2090,2090,2090,2090,0
|
|
20240607,165100,470930870,2090,2090,2090,2090,0
|
|
20240607,165000,470930870,2090,2090,2090,2090,0
|
|
20240607,164900,470930870,2090,2090,2090,2090,0
|
|
20240607,164800,470930870,2090,2090,2090,2090,0
|
|
20240607,164700,470930870,2090,2090,2090,2090,0
|
|
20240607,164600,470930870,2090,2090,2090,2090,0
|
|
20240607,164500,470930870,2090,2090,2090,2090,0
|
|
20240607,164400,470930870,2090,2090,2090,2090,0
|
|
20240607,164300,470930870,2090,2090,2090,2090,0
|
|
20240607,164200,470930870,2090,2090,2090,2090,0
|
|
20240607,164100,470930870,2090,2090,2090,2090,0
|
|
20240607,164000,470930870,2090,2090,2090,2090,0
|
|
20240607,163900,470930870,2090,2090,2090,2090,0
|
|
20240607,163800,470930870,2090,2090,2090,2090,0
|
|
20240607,163700,470930870,2090,2090,2090,2090,2452
|
|
20240607,163600,470930870,2090,2090,2090,2090,0
|
|
20240607,163500,470930870,2090,2090,2090,2090,0
|
|
20240607,163400,470930870,2090,2090,2090,2090,0
|
|
20240607,163300,470930870,2090,2090,2090,2090,0
|
|
20240607,163200,470930870,2090,2090,2090,2090,0
|
|
20240607,163100,470930870,2090,2090,2090,2090,0
|
|
20240607,163000,470930870,2090,2090,2090,2090,0
|
|
20240607,162900,470930870,2090,2090,2090,2090,0
|
|
20240607,162800,470930870,2090,2090,2090,2090,0
|
|
20240607,162700,470930870,2090,2090,2090,2090,0
|
|
20240607,162600,470930870,2090,2090,2090,2090,0
|
|
20240607,162500,470930870,2090,2090,2090,2090,0
|
|
20240607,162400,470930870,2090,2090,2090,2090,0
|
|
20240607,162300,470930870,2090,2090,2090,2090,0
|
|
20240607,162200,470930870,2090,2090,2090,2090,0
|
|
20240607,162100,470930870,2090,2090,2090,2090,0
|
|
20240607,162000,470930870,2090,2090,2090,2090,0
|
|
20240607,161900,470930870,2090,2090,2090,2090,0
|
|
20240607,161800,470930870,2090,2090,2090,2090,0
|
|
20240607,161700,470930870,2090,2090,2090,2090,0
|
|
20240607,161600,470930870,2090,2090,2090,2090,0
|
|
20240607,161500,470930870,2090,2090,2090,2090,0
|
|
20240607,161400,470930870,2090,2090,2090,2090,0
|
|
20240607,161300,470930870,2090,2090,2090,2090,0
|
|
20240607,161200,470930870,2090,2090,2090,2090,0
|
|
20240607,161100,470930870,2090,2090,2090,2090,0
|
|
20240607,161000,470930870,2090,2090,2090,2090,0
|
|
20240607,160900,470930870,2090,2090,2090,2090,0
|
|
20240607,160800,470930870,2090,2090,2090,2090,0
|
|
20240607,160700,470930870,2090,2090,2090,2090,2452
|
|
20240607,160600,470930870,2090,2090,2090,2090,0
|
|
20240607,160500,470930870,2090,2090,2090,2090,0
|
|
20240607,160400,470930870,2090,2090,2090,2090,0
|
|
20240607,160300,470930870,2090,2090,2090,2090,0
|
|
20240607,160200,470930870,2090,2090,2090,2090,0
|
|
20240607,160100,470930870,2090,2090,2090,2090,0
|
|
20240607,160000,470930870,2090,2090,2090,2090,0
|
|
20240607,155900,470930870,2090,2090,2090,2090,0
|
|
20240607,155800,470930870,2090,2090,2090,2090,0
|
|
20240607,155700,470930870,2090,2090,2090,2090,0
|
|
20240607,155600,470930870,2090,2090,2090,2090,0
|
|
20240607,155500,470930870,2090,2090,2090,2090,0
|
|
20240607,155400,470930870,2090,2090,2090,2090,0
|
|
20240607,155300,470930870,2090,2090,2090,2090,0
|
|
20240607,155200,470930870,2090,2090,2090,2090,0
|
|
20240607,155100,470930870,2090,2090,2090,2090,0
|
|
20240607,155000,470930870,2090,2090,2090,2090,0
|
|
20240607,154900,470930870,2090,2090,2090,2090,0
|
|
20240607,154800,470930870,2090,2090,2090,2090,0
|
|
20240607,154700,470930870,2090,2090,2090,2090,0
|
|
20240607,154600,470930870,2090,2090,2090,2090,0
|
|
20240607,154500,470930870,2090,2090,2090,2090,0
|
|
20240607,154400,470930870,2090,2090,2090,2090,0
|
|
20240607,154300,470930870,2090,2090,2090,2090,0
|
|
20240607,154200,470930870,2090,2090,2090,2090,0
|
|
20240607,154100,470930870,2090,2090,2090,2090,0
|
|
20240607,154000,470930870,2090,2090,2090,2090,0
|
|
20240607,153900,470930870,2090,2090,2090,2090,0
|
|
20240607,153800,470930870,2090,2090,2090,2090,0
|
|
20240607,153700,470930870,2090,2090,2090,2090,2452
|
|
20240607,153600,470930870,2090,2090,2090,2090,0
|
|
20240607,153500,470930870,2090,2090,2090,2090,0
|
|
20240607,153400,470930870,2090,2090,2090,2090,0
|
|
20240607,153300,470930870,2090,2090,2090,2090,0
|
|
20240607,153200,470930870,2090,2090,2090,2090,0
|
|
20240607,153100,470930870,2090,2090,2090,2090,0
|
|
20240607,153000,470930870,2090,2090,2090,2090,2452
|
|
20240607,152900,465806190,2100,2100,2100,2100,0
|
|
20240607,152800,465806190,2100,2100,2100,2100,0
|
|
20240607,152700,465806190,2100,2100,2100,2100,0
|
|
20240607,152600,465806190,2100,2100,2100,2100,0
|
|
20240607,152500,465806190,2100,2100,2100,2100,0
|
|
20240607,152400,465806190,2100,2100,2100,2100,0
|
|
20240607,152300,465806190,2100,2100,2100,2100,0
|
|
20240607,152200,465806190,2100,2100,2100,2100,0
|
|
20240607,152100,465806190,2100,2100,2100,2100,0
|
|
20240607,152000,465806190,2100,2100,2100,2100,0
|
|
20240607,151900,465806190,2100,2100,2100,2085,1835
|
|
20240607,151800,461973380,2100,2095,2100,2095,1290
|
|
20240607,151700,459270815,2095,2095,2095,2095,759
|
|
20240607,151600,457680710,2095,2100,2100,2095,231
|
|
20240607,151500,457196205,2100,2100,2100,2100,100
|
|
20240607,151400,456986205,2100,2095,2100,2095,1545
|
|
20240607,151300,453744090,2100,2095,2100,2090,1812
|
|
20240607,151200,449955765,2095,2095,2095,2090,114
|
|
20240607,151100,449716940,2095,2100,2100,2095,986
|
|
20240607,151000,447650730,2100,2100,2100,2100,49
|
|
20240607,150900,447547830,2105,2105,2105,2105,0
|
|
20240607,150800,447547830,2105,2100,2105,2095,1225
|
|
20240607,150700,444979015,2105,2105,2105,2105,236
|
|
20240607,150600,444482235,2110,2110,2110,2110,0
|
|
20240607,150500,444482235,2110,2110,2110,2110,206
|
|
20240607,150400,444047575,2110,2100,2110,2100,192
|
|
20240607,150300,443643435,2100,2100,2105,2095,2627
|
|
20240607,150200,438134205,2100,2100,2105,2100,2310
|
|
20240607,150100,433283200,2105,2105,2105,2105,1
|
|
20240607,150000,433281095,2110,2115,2115,2100,1075
|
|
20240607,145900,431022550,2110,2110,2110,2110,776
|
|
20240607,145800,429385190,2120,2120,2120,2120,141
|
|
20240607,145700,429086270,2120,2110,2120,2110,372
|
|
20240607,145600,428301330,2110,2110,2110,2110,7
|
|
20240607,145500,428286560,2110,2110,2110,2105,9
|
|
20240607,145400,428267575,2110,2110,2110,2110,16
|
|
20240607,145300,428233815,2110,2105,2110,2105,25
|
|
20240607,145200,428181185,2110,2105,2110,2105,121
|
|
20240607,145100,427926445,2110,2110,2110,2110,1948
|
|
20240607,145000,423816165,2110,2110,2110,2110,3560
|
|
20240607,144900,416304565,2110,2100,2110,2100,729
|
|
20240607,144800,414773655,2110,2110,2110,2110,1000
|
|
20240607,144700,412663655,2110,2110,2110,2100,29
|
|
20240607,144600,412602485,2100,2100,2110,2100,271
|
|
20240607,144500,412032335,2100,2100,2100,2100,1
|
|
20240607,144400,412030235,2100,2100,2100,2100,25
|
|
20240607,144300,411977735,2110,2110,2110,2110,4
|
|
20240607,144200,411969295,2110,2100,2110,2100,2
|
|
20240607,144100,411965085,2110,2110,2110,2110,138
|
|
20240607,144000,411673905,2110,2100,2110,2095,705
|
|
20240607,143900,410196610,2110,2110,2110,2110,0
|
|
20240607,143800,410196610,2110,2110,2110,2100,1053
|
|
20240607,143700,407984775,2110,2110,2110,2110,250
|
|
20240607,143600,407457275,2110,2100,2110,2100,1693
|
|
20240607,143500,403895130,2100,2100,2100,2100,1
|
|
20240607,143400,403893030,2100,2100,2100,2100,0
|
|
20240607,143300,403893030,2100,2100,2100,2100,33
|
|
20240607,143200,403823730,2105,2110,2110,2105,237
|
|
20240607,143100,403324445,2110,2110,2110,2110,100
|
|
20240607,143000,403113445,2110,2110,2110,2110,101
|
|
20240607,142900,402900335,2105,2105,2105,2105,1274
|
|
20240607,142800,400218565,2105,2105,2105,2105,1300
|
|
20240607,142700,397482065,2105,2105,2105,2105,0
|
|
20240607,142600,397482065,2105,2095,2105,2090,949
|
|
20240607,142500,395498575,2105,2105,2105,2105,0
|
|
20240607,142400,395498575,2105,2105,2105,2105,311
|
|
20240607,142300,394843920,2105,2100,2105,2100,11
|
|
20240607,142200,394820815,2105,2105,2105,2105,0
|
|
20240607,142100,394820815,2105,2090,2105,2090,454
|
|
20240607,142000,393871940,2095,2095,2095,2095,12
|
|
20240607,141900,393846800,2100,2100,2100,2100,55
|
|
20240607,141800,393731300,2110,2100,2110,2100,47
|
|
20240607,141700,393632580,2100,2100,2100,2100,260
|
|
20240607,141600,393086580,2100,2090,2100,2090,31
|
|
20240607,141500,393021780,2100,2100,2100,2100,0
|
|
20240607,141400,393021780,2100,2090,2100,2090,12
|
|
20240607,141300,392996590,2100,2100,2100,2100,1143
|
|
20240607,141200,390596290,2100,2100,2100,2100,4
|
|
20240607,141100,390587890,2100,2100,2100,2090,31
|
|
20240607,141000,390523070,2090,2095,2095,2090,5
|
|
20240607,140900,390512615,2100,2100,2100,2100,3
|
|
20240607,140800,390506315,2085,2100,2100,2085,2060
|
|
20240607,140700,386204240,2100,2100,2100,2100,0
|
|
20240607,140600,386204240,2100,2100,2100,2085,445
|
|
20240607,140500,385274215,2100,2100,2110,2100,3598
|
|
20240607,140400,377718405,2100,2095,2100,2090,3003
|
|
20240607,140300,371434965,2100,2100,2100,2100,1485
|
|
20240607,140200,368316465,2100,2100,2100,2100,2
|
|
20240607,140100,368312265,2100,2100,2100,2100,472
|
|
20240607,140000,367321065,2100,2100,2100,2100,35
|
|
20240607,135900,367247565,2100,2085,2100,2085,3396
|
|
20240607,135800,360164420,2095,2100,2100,2090,4379
|
|
20240607,135700,351012295,2090,2085,2090,2080,1813
|
|
20240607,135600,347230260,2090,2100,2110,2090,6149
|
|
20240607,135500,334362940,2095,2095,2095,2095,10
|
|
20240607,135400,334341990,2095,2095,2095,2095,792
|
|
20240607,135300,332682750,2100,2100,2100,2100,500
|
|
20240607,135200,331632750,2100,2100,2100,2100,1683
|
|
20240607,135100,328098450,2095,2100,2100,2095,275
|
|
20240607,135000,327521075,2100,2100,2100,2100,417
|
|
20240607,134900,326645375,2100,2100,2100,2100,510
|
|
20240607,134800,325574375,2100,2100,2100,2100,0
|
|
20240607,134700,325574375,2100,2100,2100,2100,121
|
|
20240607,134600,325320275,2100,2095,2100,2095,2139
|
|
20240607,134500,320838425,2105,2100,2105,2100,120
|
|
20240607,134400,320586325,2100,2100,2100,2100,122
|
|
20240607,134300,320330125,2100,2100,2100,2100,101
|
|
20240607,134200,320118025,2100,2100,2100,2095,424
|
|
20240607,134100,319229610,2100,2100,2100,2100,100
|
|
20240607,134000,319019610,2100,2095,2100,2095,358
|
|
20240607,133900,318267835,2100,2105,2105,2095,4187
|
|
20240607,133800,309472565,2105,2105,2105,2105,500
|
|
20240607,133700,308420065,2100,2100,2100,2100,0
|
|
20240607,133600,308420065,2100,2100,2100,2100,450
|
|
20240607,133500,307475065,2105,2100,2105,2100,5998
|
|
20240607,133400,294879260,2100,2105,2105,2100,1389
|
|
20240607,133300,291956985,2110,2110,2110,2110,576
|
|
20240607,133200,290741625,2120,2115,2120,2115,1063
|
|
20240607,133100,288491390,2115,2115,2115,2115,20
|
|
20240607,133000,288449090,2115,2115,2115,2115,6
|
|
20240607,132900,288436400,2115,2115,2115,2115,0
|
|
20240607,132800,288436400,2115,2120,2120,2115,100
|
|
20240607,132700,288224835,2120,2120,2120,2120,0
|
|
20240607,132600,288224835,2120,2125,2125,2120,1176
|
|
20240607,132500,285731690,2125,2125,2125,2125,0
|
|
20240607,132400,285731690,2125,2125,2125,2125,0
|
|
20240607,132300,285731690,2125,2125,2125,2125,0
|
|
20240607,132200,285731690,2125,2125,2125,2125,1
|
|
20240607,132100,285729565,2125,2125,2125,2125,664
|
|
20240607,132000,284318565,2125,2125,2125,2125,55
|
|
20240607,131900,284201690,2125,2125,2125,2125,505
|
|
20240607,131800,283128565,2125,2125,2125,2125,24
|
|
20240607,131700,283077565,2125,2125,2125,2125,0
|
|
20240607,131600,283077565,2125,2125,2125,2125,297
|
|
20240607,131500,282446440,2125,2125,2125,2125,0
|
|
20240607,131400,282446440,2125,2125,2125,2125,0
|
|
20240607,131300,282446440,2125,2130,2130,2125,560
|
|
20240607,131200,281253940,2120,2125,2125,2120,634
|
|
20240607,131100,279909360,2130,2130,2130,2130,0
|
|
20240607,131000,279909360,2130,2120,2130,2120,985
|
|
20240607,130900,277821150,2120,2120,2120,2115,1399
|
|
20240607,130800,274855275,2120,2120,2120,2120,0
|
|
20240607,130700,274855275,2120,2120,2120,2120,8
|
|
20240607,130600,274838315,2120,2115,2120,2115,10
|
|
20240607,130500,274817150,2120,2120,2120,2120,0
|
|
20240607,130400,274817150,2120,2120,2120,2120,0
|
|
20240607,130300,274817150,2120,2115,2120,2115,1104
|
|
20240607,130200,272481970,2110,2105,2110,2105,637
|
|
20240607,130100,271137910,2105,2105,2105,2105,0
|
|
20240607,130000,271137910,2105,2105,2105,2105,652
|
|
20240607,125900,269765450,2100,2105,2105,2100,564
|
|
20240607,125800,268580950,2100,2110,2110,2100,778
|
|
20240607,125700,266947050,2100,2100,2100,2100,2001
|
|
20240607,125600,262744950,2100,2100,2105,2100,1584
|
|
20240607,125500,259415860,2100,2110,2110,2100,2996
|
|
20240607,125400,253114970,2115,2115,2115,2115,2
|
|
20240607,125300,253110740,2105,2105,2105,2105,0
|
|
20240607,125200,253110740,2105,2115,2115,2100,6455
|
|
20240607,125100,239517330,2110,2110,2110,2110,0
|
|
20240607,125000,239517330,2110,2120,2140,2105,18627
|
|
20240607,124900,200219255,2115,2115,2115,2115,0
|
|
20240607,124800,200219255,2115,2130,2130,2115,5000
|
|
20240607,124700,189621170,2145,2145,2145,2145,0
|
|
20240607,124600,189621170,2145,2145,2145,2145,0
|
|
20240607,124500,189621170,2145,2145,2145,2145,0
|
|
20240607,124400,189621170,2145,2145,2145,2145,0
|
|
20240607,124300,189621170,2145,2145,2145,2145,20
|
|
20240607,124200,189578270,2145,2130,2145,2130,824
|
|
20240607,124100,187822790,2130,2130,2130,2130,0
|
|
20240607,124000,187822790,2130,2145,2145,2130,6000
|
|
20240607,123900,175039175,2145,2145,2145,2145,0
|
|
20240607,123800,175039175,2145,2145,2145,2145,1
|
|
20240607,123700,175037030,2135,2135,2135,2135,32
|
|
20240607,123600,174968710,2130,2140,2140,2130,115
|
|
20240607,123500,174723460,2140,2140,2140,2140,4
|
|
20240607,123400,174714900,2140,2140,2140,2140,161
|
|
20240607,123300,174370360,2140,2140,2140,2140,0
|
|
20240607,123200,174370360,2140,2140,2140,2140,0
|
|
20240607,123100,174370360,2140,2140,2140,2140,0
|
|
20240607,123000,174370360,2140,2140,2140,2140,0
|
|
20240607,122900,174370360,2140,2140,2140,2130,1336
|
|
20240607,122800,171519500,2140,2135,2140,2130,1269
|
|
20240607,122700,168806745,2135,2135,2135,2135,99
|
|
20240607,122600,168595380,2135,2135,2135,2135,36
|
|
20240607,122500,168518520,2140,2140,2140,2140,577
|
|
20240607,122400,167283740,2140,2140,2140,2140,0
|
|
20240607,122300,167283740,2140,2140,2140,2140,0
|
|
20240607,122200,167283740,2140,2140,2140,2140,0
|
|
20240607,122100,167283740,2140,2140,2140,2140,0
|
|
20240607,122000,167283740,2140,2140,2140,2140,0
|
|
20240607,121900,167283740,2140,2140,2140,2140,5
|
|
20240607,121800,167273040,2140,2140,2140,2140,101
|
|
20240607,121700,167056900,2135,2140,2140,2135,2501
|
|
20240607,121600,161717260,2140,2140,2140,2140,2021
|
|
20240607,121500,157392320,2145,2145,2145,2145,29
|
|
20240607,121400,157330115,2145,2145,2145,2145,71
|
|
20240607,121300,157177820,2140,2140,2140,2140,59
|
|
20240607,121200,157051560,2140,2140,2140,2140,245
|
|
20240607,121100,156527260,2140,2145,2145,2140,4
|
|
20240607,121000,156518695,2140,2140,2140,2140,1087
|
|
20240607,120900,154192515,2140,2140,2140,2140,1
|
|
20240607,120800,154190375,2140,2140,2140,2140,0
|
|
20240607,120700,154190375,2140,2140,2140,2140,0
|
|
20240607,120600,154190375,2140,2140,2140,2140,2
|
|
20240607,120500,154186095,2135,2135,2135,2135,0
|
|
20240607,120400,154186095,2135,2135,2140,2135,346
|
|
20240607,120300,153447375,2140,2140,2140,2140,1
|
|
20240607,120200,153445235,2140,2140,2140,2140,200
|
|
20240607,120100,153017235,2140,2140,2140,2140,0
|
|
20240607,120000,153017235,2140,2140,2140,2140,2
|
|
20240607,115900,153012955,2135,2140,2140,2135,1011
|
|
20240607,115800,150854415,2140,2140,2140,2140,0
|
|
20240607,115700,150854415,2140,2140,2140,2140,20
|
|
20240607,115600,150811615,2140,2140,2140,2140,11
|
|
20240607,115500,150788075,2140,2140,2140,2140,28
|
|
20240607,115400,150728155,2140,2140,2140,2140,91
|
|
20240607,115300,150533415,2145,2145,2145,2140,1530
|
|
20240607,115200,147259065,2145,2145,2145,2145,0
|
|
20240607,115100,147259065,2145,2140,2145,2140,1342
|
|
20240607,115000,144387180,2140,2140,2140,2140,0
|
|
20240607,114900,144387180,2140,2140,2140,2140,50
|
|
20240607,114800,144280180,2140,2140,2140,2140,0
|
|
20240607,114700,144280180,2140,2140,2140,2140,180
|
|
20240607,114600,143894980,2140,2140,2140,2135,2405
|
|
20240607,114500,138760045,2140,2140,2140,2140,1
|
|
20240607,114400,138757905,2140,2140,2140,2140,100
|
|
20240607,114300,138543905,2140,2140,2140,2140,162
|
|
20240607,114200,138197225,2140,2140,2145,2140,3506
|
|
20240607,114100,130694330,2145,2145,2150,2145,1001
|
|
20240607,114000,128547180,2145,2145,2145,2140,1501
|
|
20240607,113900,125329830,2150,2145,2150,2145,224
|
|
20240607,113800,124849345,2150,2150,2150,2150,20
|
|
20240607,113700,124806345,2150,2150,2150,2150,30
|
|
20240607,113600,124741845,2150,2150,2150,2150,68
|
|
20240607,113500,124595645,2150,2150,2150,2150,300
|
|
20240607,113400,123950645,2150,2150,2150,2150,14
|
|
20240607,113300,123920545,2150,2150,2150,2150,0
|
|
20240607,113200,123920545,2150,2150,2150,2150,100
|
|
20240607,113100,123705545,2155,2155,2155,2155,0
|
|
20240607,113000,123705545,2155,2155,2155,2155,0
|
|
20240607,112900,123705545,2155,2155,2155,2155,0
|
|
20240607,112800,123705545,2155,2145,2155,2145,653
|
|
20240607,112700,122304825,2150,2150,2155,2150,423
|
|
20240607,112600,121395370,2155,2155,2155,2155,0
|
|
20240607,112500,121395370,2155,2155,2155,2150,556
|
|
20240607,112400,120199765,2155,2155,2155,2155,1
|
|
20240607,112300,120197610,2155,2155,2155,2155,0
|
|
20240607,112200,120197610,2155,2155,2155,2155,2
|
|
20240607,112100,120193300,2155,2155,2155,2155,1875
|
|
20240607,112000,116152675,2160,2160,2160,2160,0
|
|
20240607,111900,116152675,2160,2160,2160,2160,0
|
|
20240607,111800,116152675,2160,2155,2160,2155,310
|
|
20240607,111700,115484620,2160,2165,2165,2160,501
|
|
20240607,111600,114399960,2165,2160,2165,2155,17
|
|
20240607,111500,114363290,2165,2165,2165,2165,0
|
|
20240607,111400,114363290,2165,2155,2165,2150,401
|
|
20240607,111300,113501120,2170,2160,2170,2160,2
|
|
20240607,111200,113496790,2145,2170,2170,2145,4001
|
|
20240607,111100,104898175,2175,2175,2175,2175,0
|
|
20240607,111000,104898175,2175,2175,2175,2175,0
|
|
20240607,110900,104898175,2175,2175,2175,2175,0
|
|
20240607,110800,104898175,2175,2175,2175,2175,0
|
|
20240607,110700,104898175,2175,2165,2175,2160,53
|
|
20240607,110600,104783675,2175,2175,2175,2175,14
|
|
20240607,110500,104753225,2175,2175,2175,2175,0
|
|
20240607,110400,104753225,2175,2175,2175,2175,6
|
|
20240607,110300,104740175,2175,2175,2175,2175,2
|
|
20240607,110200,104735825,2175,2175,2175,2175,1
|
|
20240607,110100,104733650,2155,2170,2170,2155,3981
|
|
20240607,110000,96142990,2180,2180,2180,2180,0
|
|
20240607,105900,96142990,2180,2180,2180,2180,100
|
|
20240607,105800,95924990,2180,2180,2180,2180,0
|
|
20240607,105700,95924990,2180,2180,2180,2180,0
|
|
20240607,105600,95924990,2180,2180,2180,2180,0
|
|
20240607,105500,95924990,2180,2180,2180,2180,0
|
|
20240607,105400,95924990,2180,2180,2180,2180,0
|
|
20240607,105300,95924990,2180,2180,2180,2180,0
|
|
20240607,105200,95924990,2180,2180,2180,2180,0
|
|
20240607,105100,95924990,2180,2180,2180,2180,0
|
|
20240607,105000,95924990,2180,2180,2180,2180,0
|
|
20240607,104900,95924990,2180,2180,2180,2180,0
|
|
20240607,104800,95924990,2180,2175,2180,2175,551
|
|
20240607,104700,94726560,2180,2180,2180,2180,0
|
|
20240607,104600,94726560,2180,2170,2180,2170,51
|
|
20240607,104500,94615880,2170,2170,2170,2170,0
|
|
20240607,104400,94615880,2170,2170,2170,2170,138
|
|
20240607,104300,94316420,2170,2170,2170,2170,19
|
|
20240607,104200,94275190,2170,2170,2170,2170,0
|
|
20240607,104100,94275190,2170,2170,2170,2170,0
|
|
20240607,104000,94275190,2170,2170,2170,2170,0
|
|
20240607,103900,94275190,2170,2170,2170,2170,0
|
|
20240607,103800,94275190,2170,2170,2170,2150,90
|
|
20240607,103700,94081615,2150,2160,2160,2150,6
|
|
20240607,103600,94068685,2170,2160,2170,2150,300
|
|
20240607,103500,93423635,2170,2170,2170,2170,0
|
|
20240607,103400,93423635,2170,2170,2170,2170,0
|
|
20240607,103300,93423635,2170,2155,2170,2150,1089
|
|
20240607,103200,91081015,2160,2160,2170,2155,1154
|
|
20240607,103100,88594090,2170,2170,2170,2170,1
|
|
20240607,103000,88591920,2160,2155,2160,2155,383
|
|
20240607,102900,87766080,2160,2160,2160,2160,318
|
|
20240607,102800,87079200,2170,2170,2170,2170,1
|
|
20240607,102700,87077030,2160,2165,2165,2160,499
|
|
20240607,102600,85997700,2170,2170,2170,2170,0
|
|
20240607,102500,85997700,2170,2170,2170,2170,0
|
|
20240607,102400,85997700,2170,2170,2170,2170,0
|
|
20240607,102300,85997700,2170,2170,2170,2170,334
|
|
20240607,102200,85272920,2180,2180,2180,2180,200
|
|
20240607,102100,84836920,2180,2180,2180,2180,0
|
|
20240607,102000,84836920,2180,2180,2180,2180,54
|
|
20240607,101900,84719200,2180,2180,2180,2180,1
|
|
20240607,101800,84717020,2165,2165,2165,2165,100
|
|
20240607,101700,84500520,2165,2155,2165,2155,1018
|
|
20240607,101600,82306620,2160,2155,2160,2155,100
|
|
20240607,101500,82091115,2155,2155,2155,2155,86
|
|
20240607,101400,81905785,2155,2150,2155,2150,1003
|
|
20240607,101300,79749325,2155,2155,2160,2155,20
|
|
20240607,101200,79706220,2160,2160,2160,2160,0
|
|
20240607,101100,79706220,2160,2160,2160,2155,783
|
|
20240607,101000,78016350,2160,2160,2160,2150,425
|
|
20240607,100900,77098560,2160,2160,2160,2150,4840
|
|
20240607,100800,66673300,2160,2155,2160,2155,2
|
|
20240607,100700,66668985,2160,2160,2160,2160,0
|
|
20240607,100600,66668985,2160,2160,2160,2155,15
|
|
20240607,100500,66636645,2160,2160,2165,2160,1610
|
|
20240607,100400,63159040,2165,2165,2165,2165,56
|
|
20240607,100300,63037800,2165,2165,2165,2165,2
|
|
20240607,100200,63033470,2170,2170,2170,2170,1
|
|
20240607,100100,63031300,2160,2160,2170,2160,380
|
|
20240607,100000,62210490,2170,2170,2170,2170,45
|
|
20240607,095900,62112840,2170,2170,2170,2165,8
|
|
20240607,095800,62095485,2170,2160,2170,2160,65
|
|
20240607,095700,61955035,2170,2170,2170,2170,1
|
|
20240607,095600,61952865,2160,2170,2170,2160,203
|
|
20240607,095500,61514310,2170,2170,2170,2165,210
|
|
20240607,095400,61059610,2170,2170,2170,2170,0
|
|
20240607,095300,61059610,2170,2170,2175,2160,666
|
|
20240607,095200,59618205,2175,2175,2175,2175,1
|
|
20240607,095100,59616030,2180,2180,2180,2165,5024
|
|
20240607,095000,48727265,2180,2190,2190,2180,75
|
|
20240607,094900,48563065,2190,2190,2190,2190,1
|
|
20240607,094800,48560875,2190,2175,2190,2175,164
|
|
20240607,094700,48202750,2175,2175,2175,2175,0
|
|
20240607,094600,48202750,2175,2170,2175,2170,1760
|
|
20240607,094500,44383545,2175,2175,2175,2175,303
|
|
20240607,094400,43724520,2180,2180,2180,2180,2
|
|
20240607,094300,43720160,2185,2185,2185,2185,1
|
|
20240607,094200,43717975,2180,2180,2180,2180,75
|
|
20240607,094100,43554475,2180,2180,2180,2180,0
|
|
20240607,094000,43554475,2180,2180,2180,2180,0
|
|
20240607,093900,43554475,2180,2180,2180,2180,0
|
|
20240607,093800,43554475,2180,2180,2180,2180,1
|
|
20240607,093700,43552295,2175,2180,2180,2175,31
|
|
20240607,093600,43484865,2180,2180,2180,2180,0
|
|
20240607,093500,43484865,2180,2180,2180,2180,2
|
|
20240607,093400,43480505,2180,2180,2180,2180,171
|
|
20240607,093300,43107725,2185,2180,2185,2180,6
|
|
20240607,093200,43094630,2185,2185,2185,2180,12
|
|
20240607,093100,43068415,2165,2180,2185,2165,1166
|
|
20240607,093000,40532910,2185,2185,2185,2185,0
|
|
20240607,092900,40532910,2185,2185,2185,2185,0
|
|
20240607,092800,40532910,2185,2180,2185,2175,401
|
|
20240607,092700,39660250,2185,2185,2185,2180,11
|
|
20240607,092600,39636260,2190,2190,2190,2190,4
|
|
20240607,092500,39627500,2190,2190,2190,2190,1
|
|
20240607,092400,39625310,2190,2185,2190,2180,701
|
|
20240607,092300,38096635,2190,2185,2190,2185,135
|
|
20240607,092200,37801650,2190,2190,2190,2190,1
|
|
20240607,092100,37799460,2190,2190,2190,2190,1
|
|
20240607,092000,37797270,2190,2185,2190,2180,401
|
|
20240607,091900,36923050,2190,2190,2190,2190,127
|
|
20240607,091800,36644920,2190,2190,2190,2190,6
|
|
20240607,091700,36631780,2190,2185,2190,2185,710
|
|
20240607,091600,35080405,2185,2185,2185,2185,130
|
|
20240607,091500,34796355,2185,2185,2185,2185,30
|
|
20240607,091400,34730805,2185,2180,2185,2170,1122
|
|
20240607,091300,32285755,2185,2185,2185,2185,0
|
|
20240607,091200,32285755,2185,2160,2185,2160,197
|
|
20240607,091100,31859000,2155,2180,2180,2155,1622
|
|
20240607,091000,28331565,2180,2180,2180,2180,1
|
|
20240607,090900,28329385,2175,2180,2180,2175,397
|
|
20240607,090800,27464100,2180,2180,2180,2180,0
|
|
20240607,090700,27464100,2180,2190,2190,2180,572
|
|
20240607,090600,26214705,2190,2190,2190,2190,1
|
|
20240607,090500,26212515,2190,2185,2190,2185,531
|
|
20240607,090400,25049650,2185,2175,2185,2175,456
|
|
20240607,090300,24057835,2175,2165,2175,2165,4691
|
|
20240607,090200,13901310,2165,2170,2170,2145,759
|
|
20240607,090100,12266730,2170,2165,2170,2160,4590
|
|
20240607,090000,2330110,2165,2170,2170,2160,1074
|