602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185900,1338840660,2190,2190,2190,2190,7347
|
|
20240621,185800,1338840660,2190,2190,2190,2190,0
|
|
20240621,185700,1338840660,2190,2190,2190,2190,0
|
|
20240621,185600,1338840660,2190,2190,2190,2190,0
|
|
20240621,185500,1338840660,2190,2190,2190,2190,0
|
|
20240621,185400,1338840660,2190,2190,2190,2190,0
|
|
20240621,185300,1338840660,2190,2190,2190,2190,0
|
|
20240621,185200,1338840660,2190,2190,2190,2190,0
|
|
20240621,185100,1338840660,2190,2190,2190,2190,0
|
|
20240621,185000,1338840660,2190,2190,2190,2190,0
|
|
20240621,184900,1338840660,2190,2190,2190,2190,0
|
|
20240621,184800,1338840660,2190,2190,2190,2190,0
|
|
20240621,184700,1338840660,2190,2190,2190,2190,0
|
|
20240621,184600,1338840660,2190,2190,2190,2190,0
|
|
20240621,184500,1338840660,2190,2190,2190,2190,0
|
|
20240621,184400,1338840660,2190,2190,2190,2190,0
|
|
20240621,184300,1338840660,2190,2190,2190,2190,0
|
|
20240621,184200,1338840660,2190,2190,2190,2190,0
|
|
20240621,184100,1338840660,2190,2190,2190,2190,0
|
|
20240621,184000,1338840660,2190,2190,2190,2190,0
|
|
20240621,183900,1338840660,2190,2190,2190,2190,0
|
|
20240621,183800,1338840660,2190,2190,2190,2190,0
|
|
20240621,183700,1338840660,2190,2190,2190,2190,0
|
|
20240621,183600,1338840660,2190,2190,2190,2190,0
|
|
20240621,183500,1338840660,2190,2190,2190,2190,0
|
|
20240621,183400,1338840660,2190,2190,2190,2190,0
|
|
20240621,183300,1338840660,2190,2190,2190,2190,0
|
|
20240621,183200,1338840660,2190,2190,2190,2190,0
|
|
20240621,183100,1338840660,2190,2190,2190,2190,0
|
|
20240621,183000,1338840660,2190,2190,2190,2190,0
|
|
20240621,182900,1338840660,2190,2190,2190,2190,7347
|
|
20240621,182800,1338840660,2190,2190,2190,2190,0
|
|
20240621,182700,1338840660,2190,2190,2190,2190,0
|
|
20240621,182600,1338840660,2190,2190,2190,2190,0
|
|
20240621,182500,1338840660,2190,2190,2190,2190,0
|
|
20240621,182400,1338840660,2190,2190,2190,2190,0
|
|
20240621,182300,1338840660,2190,2190,2190,2190,0
|
|
20240621,182200,1338840660,2190,2190,2190,2190,0
|
|
20240621,182100,1338840660,2190,2190,2190,2190,0
|
|
20240621,182000,1338840660,2190,2190,2190,2190,0
|
|
20240621,181900,1338840660,2190,2190,2190,2190,0
|
|
20240621,181800,1338840660,2190,2190,2190,2190,0
|
|
20240621,181700,1338840660,2190,2190,2190,2190,0
|
|
20240621,181600,1338840660,2190,2190,2190,2190,0
|
|
20240621,181500,1338840660,2190,2190,2190,2190,0
|
|
20240621,181400,1338840660,2190,2190,2190,2190,0
|
|
20240621,181300,1338840660,2190,2190,2190,2190,0
|
|
20240621,181200,1338840660,2190,2190,2190,2190,0
|
|
20240621,181100,1338840660,2190,2190,2190,2190,0
|
|
20240621,181000,1338840660,2190,2190,2190,2190,0
|
|
20240621,180900,1338840660,2190,2190,2190,2190,0
|
|
20240621,180800,1338840660,2190,2190,2190,2190,0
|
|
20240621,180700,1338840660,2190,2190,2190,2190,0
|
|
20240621,180600,1338840660,2190,2190,2190,2190,0
|
|
20240621,180500,1338840660,2190,2190,2190,2190,0
|
|
20240621,180400,1338840660,2190,2190,2190,2190,0
|
|
20240621,180300,1338840660,2190,2190,2190,2190,0
|
|
20240621,180200,1338840660,2190,2190,2190,2190,0
|
|
20240621,180100,1338840660,2190,2190,2190,2190,0
|
|
20240621,180000,1338840660,2190,2190,2190,2190,0
|
|
20240621,175900,1338840660,2190,2190,2190,2190,7347
|
|
20240621,175800,1338840660,2190,2190,2190,2190,0
|
|
20240621,175700,1338840660,2190,2190,2190,2190,0
|
|
20240621,175600,1338840660,2190,2190,2190,2190,0
|
|
20240621,175500,1338840660,2190,2190,2190,2190,0
|
|
20240621,175400,1338840660,2190,2190,2190,2190,0
|
|
20240621,175300,1338840660,2190,2190,2190,2190,0
|
|
20240621,175200,1338840660,2190,2190,2190,2190,0
|
|
20240621,175100,1338840660,2190,2190,2190,2190,0
|
|
20240621,175000,1338840660,2190,2190,2190,2190,0
|
|
20240621,174900,1338840660,2190,2190,2190,2190,0
|
|
20240621,174800,1338840660,2190,2190,2190,2190,0
|
|
20240621,174700,1338840660,2190,2190,2190,2190,0
|
|
20240621,174600,1338840660,2190,2190,2190,2190,0
|
|
20240621,174500,1338840660,2190,2190,2190,2190,0
|
|
20240621,174400,1338840660,2190,2190,2190,2190,0
|
|
20240621,174300,1338840660,2190,2190,2190,2190,0
|
|
20240621,174200,1338840660,2190,2190,2190,2190,0
|
|
20240621,174100,1338840660,2190,2190,2190,2190,0
|
|
20240621,174000,1338840660,2190,2190,2190,2190,0
|
|
20240621,173900,1338840660,2190,2190,2190,2190,0
|
|
20240621,173800,1338840660,2190,2190,2190,2190,0
|
|
20240621,173700,1338840660,2190,2190,2190,2190,0
|
|
20240621,173600,1338840660,2190,2190,2190,2190,0
|
|
20240621,173500,1338840660,2190,2190,2190,2190,0
|
|
20240621,173400,1338840660,2190,2190,2190,2190,0
|
|
20240621,173300,1338840660,2190,2190,2190,2190,0
|
|
20240621,173200,1338840660,2190,2190,2190,2190,0
|
|
20240621,173100,1338840660,2190,2190,2190,2190,0
|
|
20240621,173000,1338840660,2190,2190,2190,2190,0
|
|
20240621,172900,1338840660,2190,2190,2190,2190,7347
|
|
20240621,172800,1338840660,2190,2190,2190,2190,0
|
|
20240621,172700,1338840660,2190,2190,2190,2190,0
|
|
20240621,172600,1338840660,2190,2190,2190,2190,0
|
|
20240621,172500,1338840660,2190,2190,2190,2190,0
|
|
20240621,172400,1338840660,2190,2190,2190,2190,0
|
|
20240621,172300,1338840660,2190,2190,2190,2190,0
|
|
20240621,172200,1338840660,2190,2190,2190,2190,0
|
|
20240621,172100,1338840660,2190,2190,2190,2190,0
|
|
20240621,172000,1338840660,2190,2190,2190,2190,0
|
|
20240621,171900,1338840660,2190,2190,2190,2190,0
|
|
20240621,171800,1338840660,2190,2190,2190,2190,0
|
|
20240621,171700,1338840660,2190,2190,2190,2190,0
|
|
20240621,171600,1338840660,2190,2190,2190,2190,0
|
|
20240621,171500,1338840660,2190,2190,2190,2190,0
|
|
20240621,171400,1338840660,2190,2190,2190,2190,0
|
|
20240621,171300,1338840660,2190,2190,2190,2190,0
|
|
20240621,171200,1338840660,2190,2190,2190,2190,0
|
|
20240621,171100,1338840660,2190,2190,2190,2190,0
|
|
20240621,171000,1338840660,2190,2190,2190,2190,0
|
|
20240621,170900,1338840660,2190,2190,2190,2190,0
|
|
20240621,170800,1338840660,2190,2190,2190,2190,0
|
|
20240621,170700,1338840660,2190,2190,2190,2190,0
|
|
20240621,170600,1338840660,2190,2190,2190,2190,0
|
|
20240621,170500,1338840660,2190,2190,2190,2190,0
|
|
20240621,170400,1338840660,2190,2190,2190,2190,0
|
|
20240621,170300,1338840660,2190,2190,2190,2190,0
|
|
20240621,170200,1338840660,2190,2190,2190,2190,0
|
|
20240621,170100,1338840660,2190,2190,2190,2190,0
|
|
20240621,170000,1338840660,2190,2190,2190,2190,0
|
|
20240621,165900,1338840660,2190,2190,2190,2190,7347
|
|
20240621,165800,1338840660,2190,2190,2190,2190,0
|
|
20240621,165700,1338840660,2190,2190,2190,2190,0
|
|
20240621,165600,1338840660,2190,2190,2190,2190,0
|
|
20240621,165500,1338840660,2190,2190,2190,2190,0
|
|
20240621,165400,1338840660,2190,2190,2190,2190,0
|
|
20240621,165300,1338840660,2190,2190,2190,2190,0
|
|
20240621,165200,1338840660,2190,2190,2190,2190,0
|
|
20240621,165100,1338840660,2190,2190,2190,2190,0
|
|
20240621,165000,1338840660,2190,2190,2190,2190,0
|
|
20240621,164900,1338840660,2190,2190,2190,2190,0
|
|
20240621,164800,1338840660,2190,2190,2190,2190,0
|
|
20240621,164700,1338840660,2190,2190,2190,2190,0
|
|
20240621,164600,1338840660,2190,2190,2190,2190,0
|
|
20240621,164500,1338840660,2190,2190,2190,2190,0
|
|
20240621,164400,1338840660,2190,2190,2190,2190,0
|
|
20240621,164300,1338840660,2190,2190,2190,2190,0
|
|
20240621,164200,1338840660,2190,2190,2190,2190,0
|
|
20240621,164100,1338840660,2190,2190,2190,2190,0
|
|
20240621,164000,1338840660,2190,2190,2190,2190,0
|
|
20240621,163900,1338840660,2190,2190,2190,2190,0
|
|
20240621,163800,1338840660,2190,2190,2190,2190,0
|
|
20240621,163700,1338840660,2190,2190,2190,2190,0
|
|
20240621,163600,1338840660,2190,2190,2190,2190,0
|
|
20240621,163500,1338840660,2190,2190,2190,2190,0
|
|
20240621,163400,1338840660,2190,2190,2190,2190,0
|
|
20240621,163300,1338840660,2190,2190,2190,2190,0
|
|
20240621,163200,1338840660,2190,2190,2190,2190,0
|
|
20240621,163100,1338840660,2190,2190,2190,2190,0
|
|
20240621,163000,1338840660,2190,2190,2190,2190,0
|
|
20240621,162900,1338840660,2190,2190,2190,2190,7347
|
|
20240621,162800,1338840660,2190,2190,2190,2190,0
|
|
20240621,162700,1338840660,2190,2190,2190,2190,0
|
|
20240621,162600,1338840660,2190,2190,2190,2190,0
|
|
20240621,162500,1338840660,2190,2190,2190,2190,0
|
|
20240621,162400,1338840660,2190,2190,2190,2190,0
|
|
20240621,162300,1338840660,2190,2190,2190,2190,0
|
|
20240621,162200,1338840660,2190,2190,2190,2190,0
|
|
20240621,162100,1338840660,2190,2190,2190,2190,0
|
|
20240621,162000,1338840660,2190,2190,2190,2190,0
|
|
20240621,161900,1338840660,2190,2190,2190,2190,0
|
|
20240621,161800,1338840660,2190,2190,2190,2190,0
|
|
20240621,161700,1338840660,2190,2190,2190,2190,0
|
|
20240621,161600,1338840660,2190,2190,2190,2190,0
|
|
20240621,161500,1338840660,2190,2190,2190,2190,0
|
|
20240621,161400,1338840660,2190,2190,2190,2190,0
|
|
20240621,161300,1338840660,2190,2190,2190,2190,0
|
|
20240621,161200,1338840660,2190,2190,2190,2190,0
|
|
20240621,161100,1338840660,2190,2190,2190,2190,0
|
|
20240621,161000,1338840660,2190,2190,2190,2190,0
|
|
20240621,160900,1338840660,2190,2190,2190,2190,0
|
|
20240621,160800,1338840660,2190,2190,2190,2190,0
|
|
20240621,160700,1338840660,2190,2190,2190,2190,0
|
|
20240621,160600,1338840660,2190,2190,2190,2190,0
|
|
20240621,160500,1338840660,2190,2190,2190,2190,0
|
|
20240621,160400,1338840660,2190,2190,2190,2190,0
|
|
20240621,160300,1338840660,2190,2190,2190,2190,0
|
|
20240621,160200,1338840660,2190,2190,2190,2190,0
|
|
20240621,160100,1338840660,2190,2190,2190,2190,0
|
|
20240621,160000,1338840660,2190,2190,2190,2190,0
|
|
20240621,155900,1338840660,2190,2190,2190,2190,7347
|
|
20240621,155800,1338840660,2190,2190,2190,2190,0
|
|
20240621,155700,1338840660,2190,2190,2190,2190,0
|
|
20240621,155600,1338840660,2190,2190,2190,2190,0
|
|
20240621,155500,1338840660,2190,2190,2190,2190,0
|
|
20240621,155400,1338840660,2190,2190,2190,2190,0
|
|
20240621,155300,1338840660,2190,2190,2190,2190,0
|
|
20240621,155200,1338840660,2190,2190,2190,2190,0
|
|
20240621,155100,1338840660,2190,2190,2190,2190,0
|
|
20240621,155000,1338840660,2190,2190,2190,2190,0
|
|
20240621,154900,1338840660,2190,2190,2190,2190,0
|
|
20240621,154800,1338840660,2190,2190,2190,2190,0
|
|
20240621,154700,1338840660,2190,2190,2190,2190,0
|
|
20240621,154600,1338840660,2190,2190,2190,2190,0
|
|
20240621,154500,1338840660,2190,2190,2190,2190,0
|
|
20240621,154400,1338840660,2190,2190,2190,2190,0
|
|
20240621,154300,1338840660,2190,2190,2190,2190,0
|
|
20240621,154200,1338840660,2190,2190,2190,2190,0
|
|
20240621,154100,1338840660,2190,2190,2190,2190,0
|
|
20240621,154000,1338840660,2190,2190,2190,2190,0
|
|
20240621,153900,1338840660,2190,2190,2190,2190,0
|
|
20240621,153800,1338840660,2190,2190,2190,2190,0
|
|
20240621,153700,1338840660,2190,2190,2190,2190,0
|
|
20240621,153600,1338840660,2190,2190,2190,2190,0
|
|
20240621,153500,1338840660,2190,2190,2190,2190,0
|
|
20240621,153400,1338840660,2190,2190,2190,2190,0
|
|
20240621,153300,1338840660,2190,2190,2190,2190,0
|
|
20240621,153200,1338840660,2190,2190,2190,2190,0
|
|
20240621,153100,1338840660,2190,2190,2190,2190,0
|
|
20240621,153000,1338840660,2190,2190,2190,2190,7347
|
|
20240621,152900,1322750730,2200,2200,2200,2200,0
|
|
20240621,152800,1322750730,2200,2200,2200,2200,0
|
|
20240621,152700,1322750730,2200,2200,2200,2200,0
|
|
20240621,152600,1322750730,2200,2200,2200,2200,0
|
|
20240621,152500,1322750730,2200,2200,2200,2200,0
|
|
20240621,152400,1322750730,2200,2200,2200,2200,0
|
|
20240621,152300,1322750730,2200,2200,2200,2200,0
|
|
20240621,152200,1322750730,2200,2200,2200,2200,0
|
|
20240621,152100,1322750730,2200,2200,2200,2200,0
|
|
20240621,152000,1322750730,2200,2200,2200,2200,0
|
|
20240621,151900,1322750730,2200,2195,2200,2195,3704
|
|
20240621,151800,1314617335,2195,2195,2195,2195,1761
|
|
20240621,151700,1310751940,2195,2190,2195,2190,3372
|
|
20240621,151600,1303353045,2190,2190,2190,2180,8074
|
|
20240621,151500,1285713920,2190,2200,2200,2190,1581
|
|
20240621,151400,1282250770,2200,2195,2200,2195,1055
|
|
20240621,151300,1279934935,2195,2195,2195,2195,1257
|
|
20240621,151200,1277175820,2195,2195,2200,2195,2379
|
|
20240621,151100,1271946345,2195,2200,2200,2195,3801
|
|
20240621,151000,1263603125,2200,2200,2200,2200,11
|
|
20240621,150900,1263578925,2200,2200,2205,2200,574
|
|
20240621,150800,1262314785,2200,2200,2200,2200,1005
|
|
20240621,150700,1260103785,2200,2200,2200,2200,271
|
|
20240621,150600,1259507585,2200,2205,2205,2200,330
|
|
20240621,150500,1258781085,2200,2200,2200,2200,602
|
|
20240621,150400,1257456685,2200,2200,2200,2200,6
|
|
20240621,150300,1257443485,2195,2200,2200,2195,506
|
|
20240621,150200,1256332785,2200,2195,2200,2195,324
|
|
20240621,150100,1255620260,2195,2200,2200,2195,1560
|
|
20240621,150000,1252193900,2200,2195,2200,2195,2256
|
|
20240621,145900,1247232130,2200,2200,2200,2195,3962
|
|
20240621,145800,1238532120,2195,2195,2200,2195,2700
|
|
20240621,145700,1232604355,2195,2195,2195,2195,957
|
|
20240621,145600,1230503740,2200,2200,2200,2200,801
|
|
20240621,145500,1228741540,2195,2200,2205,2195,15670
|
|
20240621,145400,1194267865,2200,2205,2205,2200,11655
|
|
20240621,145300,1168582565,2210,2210,2210,2210,3419
|
|
20240621,145200,1161026575,2210,2220,2220,2210,572
|
|
20240621,145100,1159760455,2220,2215,2220,2215,445
|
|
20240621,145000,1158774530,2215,2210,2215,2210,154
|
|
20240621,144900,1158433900,2210,2215,2215,2210,206
|
|
20240621,144800,1157978450,2215,2210,2215,2210,665
|
|
20240621,144700,1156507300,2220,2215,2220,2215,1003
|
|
20240621,144600,1154285640,2220,2220,2220,2220,0
|
|
20240621,144500,1154285640,2220,2220,2220,2220,2
|
|
20240621,144400,1154281200,2210,2215,2220,2210,827
|
|
20240621,144300,1152450990,2220,2220,2220,2220,7
|
|
20240621,144200,1152435450,2215,2220,2220,2215,1921
|
|
20240621,144100,1148180395,2220,2220,2220,2220,0
|
|
20240621,144000,1148180395,2220,2220,2220,2220,108
|
|
20240621,143900,1147940635,2220,2220,2220,2220,300
|
|
20240621,143800,1147274635,2220,2220,2220,2220,196
|
|
20240621,143700,1146839515,2210,2215,2220,2210,5952
|
|
20240621,143600,1133668565,2220,2220,2220,2215,105
|
|
20240621,143500,1133435485,2225,2225,2225,2225,0
|
|
20240621,143400,1133435485,2225,2225,2225,2225,22
|
|
20240621,143300,1133386535,2215,2215,2215,2215,376
|
|
20240621,143200,1132553695,2220,2220,2225,2220,516
|
|
20240621,143100,1131408155,2220,2220,2220,2220,0
|
|
20240621,143000,1131408155,2220,2220,2225,2220,1407
|
|
20240621,142900,1128283085,2230,2230,2230,2230,1
|
|
20240621,142800,1128280855,2230,2230,2230,2230,0
|
|
20240621,142700,1128280855,2230,2230,2230,2230,4
|
|
20240621,142600,1128271935,2220,2230,2230,2220,1607
|
|
20240621,142500,1124703375,2230,2230,2230,2230,5
|
|
20240621,142400,1124692225,2230,2230,2230,2230,0
|
|
20240621,142300,1124692225,2230,2230,2230,2230,22
|
|
20240621,142200,1124643165,2225,2225,2225,2225,1500
|
|
20240621,142100,1121305665,2230,2230,2230,2230,5
|
|
20240621,142000,1121294515,2230,2220,2230,2215,5426
|
|
20240621,141900,1109239215,2220,2215,2220,2215,1361
|
|
20240621,141800,1106224350,2220,2220,2220,2220,397
|
|
20240621,141700,1105343010,2220,2215,2220,2215,516
|
|
20240621,141600,1104199960,2215,2220,2220,2215,305
|
|
20240621,141500,1103524360,2220,2215,2220,2210,5144
|
|
20240621,141400,1092155350,2215,2215,2215,2215,2311
|
|
20240621,141300,1087036485,2215,2215,2215,2215,200
|
|
20240621,141200,1086593485,2215,2215,2215,2215,0
|
|
20240621,141100,1086593485,2215,2215,2215,2215,0
|
|
20240621,141000,1086593485,2215,2215,2215,2210,1054
|
|
20240621,140900,1084258880,2215,2215,2215,2215,2000
|
|
20240621,140800,1079828880,2215,2220,2220,2210,3209
|
|
20240621,140700,1072736875,2210,2220,2220,2210,1538
|
|
20240621,140600,1069337885,2215,2215,2220,2210,5371
|
|
20240621,140500,1057446185,2225,2225,2225,2220,12974
|
|
20240621,140400,1028642825,2230,2225,2230,2225,120
|
|
20240621,140300,1028375820,2225,2225,2225,2225,6719
|
|
20240621,140200,1013426045,2230,2230,2230,2230,227
|
|
20240621,140100,1012919835,2230,2230,2230,2230,9
|
|
20240621,140000,1012899765,2230,2230,2230,2230,300
|
|
20240621,135900,1012230765,2230,2230,2230,2225,1730
|
|
20240621,135800,1008374320,2225,2225,2225,2225,130
|
|
20240621,135700,1008085070,2230,2230,2230,2230,0
|
|
20240621,135600,1008085070,2230,2230,2230,2230,10
|
|
20240621,135500,1008062770,2235,2235,2235,2235,9
|
|
20240621,135400,1008042655,2230,2230,2230,2230,780
|
|
20240621,135300,1006303255,2230,2230,2230,2230,1000
|
|
20240621,135200,1004073255,2230,2230,2230,2230,0
|
|
20240621,135100,1004073255,2230,2230,2230,2230,1015
|
|
20240621,135000,1001809805,2230,2230,2230,2230,113
|
|
20240621,134900,1001557815,2225,2230,2230,2225,59
|
|
20240621,134800,1001426535,2230,2230,2230,2230,904
|
|
20240621,134700,999410615,2235,2235,2235,2235,5
|
|
20240621,134600,999399440,2230,2240,2240,2230,352
|
|
20240621,134500,998614470,2240,2230,2240,2230,3244
|
|
20240621,134400,991365890,2230,2230,2230,2230,2208
|
|
20240621,134300,986442050,2230,2230,2230,2230,0
|
|
20240621,134200,986442050,2230,2230,2230,2230,0
|
|
20240621,134100,986442050,2230,2230,2230,2230,5
|
|
20240621,134000,986430900,2225,2225,2225,2225,340
|
|
20240621,133900,985674400,2230,2230,2230,2230,70
|
|
20240621,133800,985518300,2230,2230,2230,2230,0
|
|
20240621,133700,985518300,2230,2230,2230,2225,521
|
|
20240621,133600,984356475,2230,2225,2230,2225,1645
|
|
20240621,133500,980695675,2225,2225,2235,2225,284
|
|
20240621,133400,980062950,2235,2235,2235,2235,0
|
|
20240621,133300,980062950,2235,2230,2235,2230,1001
|
|
20240621,133200,977830715,2235,2230,2235,2225,817
|
|
20240621,133100,976010460,2235,2235,2235,2235,0
|
|
20240621,133000,976010460,2235,2230,2235,2230,14
|
|
20240621,132900,975979220,2235,2225,2235,2225,4783
|
|
20240621,132800,965313205,2235,2235,2235,2235,0
|
|
20240621,132700,965313205,2235,2235,2235,2235,0
|
|
20240621,132600,965313205,2235,2235,2235,2235,0
|
|
20240621,132500,965313205,2235,2235,2235,2230,11
|
|
20240621,132400,965288630,2225,2225,2225,2225,6060
|
|
20240621,132300,951805130,2235,2235,2235,2235,0
|
|
20240621,132200,951805130,2235,2235,2235,2235,0
|
|
20240621,132100,951805130,2235,2230,2235,2230,501
|
|
20240621,132000,950687895,2230,2230,2230,2230,127
|
|
20240621,131900,950404685,2235,2225,2235,2225,513
|
|
20240621,131800,949263160,2230,2235,2235,2230,210
|
|
20240621,131700,948794840,2230,2230,2235,2230,306
|
|
20240621,131600,948112275,2230,2230,2235,2230,24
|
|
20240621,131500,948058695,2230,2230,2235,2230,325
|
|
20240621,131400,947333890,2235,2235,2235,2235,0
|
|
20240621,131300,947333890,2235,2225,2235,2225,23
|
|
20240621,131200,947282705,2235,2225,2235,2225,22
|
|
20240621,131100,947233715,2235,2235,2235,2220,11845
|
|
20240621,131000,920909465,2225,2230,2235,2225,1871
|
|
20240621,130900,916737120,2230,2230,2240,2230,1698
|
|
20240621,130800,912950540,2240,2235,2240,2235,132
|
|
20240621,130700,912655360,2240,2240,2240,2235,130
|
|
20240621,130600,912364185,2235,2235,2235,2235,0
|
|
20240621,130500,912364185,2235,2235,2235,2235,3214
|
|
20240621,130400,905180895,2240,2240,2240,2240,78
|
|
20240621,130300,905006175,2240,2240,2240,2240,1
|
|
20240621,130200,905003935,2240,2240,2240,2240,1
|
|
20240621,130100,905001695,2235,2240,2240,2235,168
|
|
20240621,130000,904626165,2240,2235,2240,2235,55
|
|
20240621,125900,904503170,2235,2235,2240,2235,1171
|
|
20240621,125800,901885655,2245,2245,2245,2245,0
|
|
20240621,125700,901885655,2245,2245,2245,2235,470
|
|
20240621,125600,900831105,2250,2250,2250,2250,160
|
|
20240621,125500,900471105,2250,2250,2250,2250,2840
|
|
20240621,125400,894081105,2250,2245,2250,2245,1000
|
|
20240621,125300,891832200,2245,2230,2245,2230,5112
|
|
20240621,125200,880381575,2235,2230,2235,2230,49
|
|
20240621,125100,880272285,2235,2230,2235,2230,378
|
|
20240621,125000,879429330,2235,2235,2235,2235,19
|
|
20240621,124900,879386865,2235,2235,2235,2235,39
|
|
20240621,124800,879299700,2235,2230,2235,2230,787
|
|
20240621,124700,877544685,2235,2230,2235,2230,6372
|
|
20240621,124600,863310385,2235,2235,2235,2230,1263
|
|
20240621,124500,860488130,2230,2230,2235,2230,2246
|
|
20240621,124400,855479545,2230,2230,2230,2225,234
|
|
20240621,124300,854958845,2230,2225,2230,2225,9
|
|
20240621,124200,854938800,2230,2230,2230,2225,1407
|
|
20240621,124100,851802950,2230,2230,2230,2230,100
|
|
20240621,124000,851579950,2230,2230,2230,2230,100
|
|
20240621,123900,851356950,2240,2240,2240,2240,0
|
|
20240621,123800,851356950,2240,2240,2240,2240,0
|
|
20240621,123700,851356950,2240,2240,2240,2230,1059
|
|
20240621,123600,848995040,2245,2240,2245,2240,1563
|
|
20240621,123500,845490405,2245,2235,2245,2235,2370
|
|
20240621,123400,840182330,2230,2230,2230,2230,1000
|
|
20240621,123300,837952330,2230,2230,2230,2230,3
|
|
20240621,123200,837945640,2235,2235,2235,2235,0
|
|
20240621,123100,837945640,2235,2235,2235,2235,1
|
|
20240621,123000,837943405,2235,2235,2235,2235,175
|
|
20240621,122900,837552280,2235,2235,2235,2235,1250
|
|
20240621,122800,834758530,2235,2235,2235,2235,3
|
|
20240621,122700,834751825,2235,2230,2235,2230,4
|
|
20240621,122600,834742895,2235,2230,2235,2220,6784
|
|
20240621,122500,819656140,2230,2230,2230,2230,8
|
|
20240621,122400,819638300,2230,2225,2230,2225,477
|
|
20240621,122300,818576910,2235,2235,2235,2225,1553
|
|
20240621,122200,815118870,2235,2235,2235,2235,102
|
|
20240621,122100,814890900,2235,2230,2235,2220,20160
|
|
20240621,122000,769980730,2230,2235,2235,2230,15169
|
|
20240621,121900,736097765,2235,2245,2245,2235,15286
|
|
20240621,121800,701876915,2240,2245,2245,2240,2502
|
|
20240621,121700,696272425,2245,2245,2245,2245,0
|
|
20240621,121600,696272425,2245,2240,2245,2240,913
|
|
20240621,121500,694227300,2245,2245,2245,2245,40
|
|
20240621,121400,694137500,2245,2245,2245,2245,6039
|
|
20240621,121300,680579945,2245,2250,2250,2245,219
|
|
20240621,121200,680088285,2250,2250,2250,2250,1
|
|
20240621,121100,680086035,2245,2245,2245,2245,3660
|
|
20240621,121000,671869335,2250,2250,2250,2250,10
|
|
20240621,120900,671846835,2250,2250,2250,2250,606
|
|
20240621,120800,670483335,2250,2250,2250,2250,0
|
|
20240621,120700,670483335,2250,2250,2250,2250,0
|
|
20240621,120600,670483335,2250,2250,2250,2250,80
|
|
20240621,120500,670303335,2250,2250,2250,2250,0
|
|
20240621,120400,670303335,2250,2250,2250,2250,109
|
|
20240621,120300,670058085,2250,2250,2250,2250,0
|
|
20240621,120200,670058085,2250,2250,2250,2250,100
|
|
20240621,120100,669833085,2240,2240,2240,2240,10
|
|
20240621,120000,669810685,2250,2240,2250,2240,23
|
|
20240621,115900,669759115,2250,2245,2250,2240,2553
|
|
20240621,115800,664038205,2250,2245,2250,2245,1347
|
|
20240621,115700,661014170,2245,2245,2250,2245,747
|
|
20240621,115600,659336880,2245,2240,2250,2240,2280
|
|
20240621,115500,654218305,2250,2250,2250,2240,2354
|
|
20240621,115400,648933630,2240,2245,2250,2240,1660
|
|
20240621,115300,645206985,2245,2250,2250,2240,840
|
|
20240621,115200,643320265,2250,2245,2250,2240,2253
|
|
20240621,115100,638262365,2250,2240,2250,2240,3520
|
|
20240621,115000,630377535,2245,2245,2245,2240,1351
|
|
20240621,114900,627344735,2245,2240,2245,2240,38
|
|
20240621,114800,627259515,2240,2240,2240,2240,19
|
|
20240621,114700,627216955,2245,2240,2245,2240,34
|
|
20240621,114600,627140715,2240,2245,2245,2240,77
|
|
20240621,114500,626967945,2245,2240,2245,2240,195
|
|
20240621,114400,626530260,2240,2240,2240,2240,19
|
|
20240621,114300,626487700,2240,2240,2245,2240,40
|
|
20240621,114200,626397990,2245,2240,2245,2240,221
|
|
20240621,114100,625902940,2245,2240,2245,2240,273
|
|
20240621,114000,625290145,2240,2245,2245,2240,31
|
|
20240621,113900,625220645,2240,2240,2240,2240,18
|
|
20240621,113800,625180325,2245,2240,2245,2240,51
|
|
20240621,113700,625065920,2240,2245,2245,2240,20
|
|
20240621,113600,625021115,2240,2245,2250,2240,9263
|
|
20240621,113500,604225765,2245,2245,2245,2245,19
|
|
20240621,113400,604183110,2250,2245,2250,2245,99
|
|
20240621,113300,603960450,2245,2250,2250,2245,47
|
|
20240621,113200,603854795,2245,2245,2250,2245,19
|
|
20240621,113100,603812135,2245,2250,2250,2245,10
|
|
20240621,113000,603789680,2250,2250,2250,2250,5
|
|
20240621,112900,603778430,2250,2245,2250,2245,209
|
|
20240621,112800,603309175,2250,2250,2250,2250,72
|
|
20240621,112700,603147175,2250,2250,2250,2250,415
|
|
20240621,112600,602213425,2250,2245,2250,2245,1175
|
|
20240621,112500,599575385,2250,2245,2250,2245,674
|
|
20240621,112400,598061255,2245,2245,2245,2245,52
|
|
20240621,112300,597944515,2245,2250,2250,2245,111
|
|
20240621,112200,597695270,2250,2250,2250,2250,1
|
|
20240621,112100,597693020,2240,2240,2240,2240,222
|
|
20240621,112000,597195740,2250,2250,2250,2250,0
|
|
20240621,111900,597195740,2250,2240,2250,2240,3
|
|
20240621,111800,597189010,2250,2250,2250,2245,506
|
|
20240621,111700,596053030,2240,2245,2245,2240,1048
|
|
20240621,111600,593705505,2250,2245,2250,2245,2
|
|
20240621,111500,593701010,2250,2250,2250,2250,0
|
|
20240621,111400,593701010,2250,2245,2250,2240,232
|
|
20240621,111300,593181270,2250,2250,2250,2250,1
|
|
20240621,111200,593179020,2250,2250,2250,2250,5
|
|
20240621,111100,593167770,2250,2250,2250,2250,0
|
|
20240621,111000,593167770,2250,2250,2250,2250,1019
|
|
20240621,110900,590875020,2250,2245,2250,2245,3364
|
|
20240621,110800,583319020,2245,2240,2245,2240,459
|
|
20240621,110700,582290845,2245,2245,2250,2240,18006
|
|
20240621,110600,541917385,2250,2250,2250,2250,0
|
|
20240621,110500,541917385,2250,2250,2250,2250,259
|
|
20240621,110400,541334635,2250,2250,2250,2250,66
|
|
20240621,110300,541186135,2250,2250,2250,2250,193
|
|
20240621,110200,540751885,2255,2250,2255,2250,672
|
|
20240621,110100,539239860,2255,2255,2255,2255,0
|
|
20240621,110000,539239860,2255,2255,2255,2255,20
|
|
20240621,105900,539194760,2255,2255,2255,2255,0
|
|
20240621,105800,539194760,2255,2250,2255,2250,2032
|
|
20240621,105700,534622745,2255,2255,2255,2255,2
|
|
20240621,105600,534618235,2250,2250,2255,2250,1269
|
|
20240621,105500,531762875,2255,2255,2255,2255,3
|
|
20240621,105400,531756110,2250,2250,2250,2250,4897
|
|
20240621,105300,520737860,2255,2250,2255,2250,2268
|
|
20240621,105200,515634825,2255,2255,2255,2255,1378
|
|
20240621,105100,512527435,2255,2250,2255,2250,305
|
|
20240621,105000,511840660,2250,2255,2255,2250,2584
|
|
20240621,104900,506015355,2255,2255,2255,2255,3610
|
|
20240621,104800,497874805,2255,2255,2255,2255,615
|
|
20240621,104700,496487980,2265,2265,2265,2265,0
|
|
20240621,104600,496487980,2265,2265,2265,2265,1
|
|
20240621,104500,496485715,2265,2265,2265,2265,54
|
|
20240621,104400,496363405,2265,2265,2265,2265,0
|
|
20240621,104300,496363405,2265,2265,2265,2265,5
|
|
20240621,104200,496352080,2265,2265,2265,2265,0
|
|
20240621,104100,496352080,2265,2265,2265,2265,0
|
|
20240621,104000,496352080,2265,2265,2265,2265,527
|
|
20240621,103900,495158425,2260,2260,2260,2260,500
|
|
20240621,103800,494028425,2260,2260,2260,2260,100
|
|
20240621,103700,493802425,2260,2260,2260,2260,0
|
|
20240621,103600,493802425,2260,2260,2260,2260,500
|
|
20240621,103500,492672425,2265,2265,2265,2265,0
|
|
20240621,103400,492672425,2265,2260,2265,2260,457
|
|
20240621,103300,491639105,2270,2270,2270,2270,0
|
|
20240621,103200,491639105,2270,2270,2270,2270,220
|
|
20240621,103100,491139705,2270,2270,2270,2260,28
|
|
20240621,103000,491076155,2265,2265,2265,2265,1912
|
|
20240621,102900,486745475,2260,2260,2260,2260,0
|
|
20240621,102800,486745475,2260,2265,2265,2260,109
|
|
20240621,102700,486499090,2265,2265,2265,2265,20
|
|
20240621,102600,486453790,2265,2265,2265,2265,5
|
|
20240621,102500,486442465,2260,2260,2260,2260,100
|
|
20240621,102400,486216465,2265,2260,2265,2260,3507
|
|
20240621,102300,478276715,2260,2260,2260,2260,199
|
|
20240621,102200,477826975,2260,2260,2260,2260,300
|
|
20240621,102100,477148975,2260,2265,2265,2260,247
|
|
20240621,102000,476590735,2260,2265,2265,2260,488
|
|
20240621,101900,475487845,2265,2265,2265,2265,0
|
|
20240621,101800,475487845,2265,2265,2265,2265,0
|
|
20240621,101700,475487845,2265,2265,2265,2265,0
|
|
20240621,101600,475487845,2265,2265,2265,2265,3
|
|
20240621,101500,475481050,2260,2260,2260,2260,443
|
|
20240621,101400,474479870,2265,2265,2265,2265,0
|
|
20240621,101300,474479870,2265,2260,2265,2260,4507
|
|
20240621,101200,464294025,2265,2265,2265,2265,1
|
|
20240621,101100,464291760,2265,2265,2265,2265,0
|
|
20240621,101000,464291760,2265,2255,2265,2255,457
|
|
20240621,100900,463261175,2265,2260,2265,2260,34
|
|
20240621,100800,463184170,2265,2265,2265,2265,69
|
|
20240621,100700,463027885,2265,2265,2265,2265,200
|
|
20240621,100600,462574885,2265,2265,2265,2265,2
|
|
20240621,100500,462570355,2265,2265,2265,2255,3639
|
|
20240621,100400,454363810,2260,2260,2260,2260,1499
|
|
20240621,100300,450976070,2265,2265,2265,2265,2
|
|
20240621,100200,450971540,2265,2265,2265,2265,11
|
|
20240621,100100,450946625,2260,2260,2260,2260,2707
|
|
20240621,100000,444828805,2260,2260,2260,2260,57
|
|
20240621,095900,444699985,2260,2260,2260,2260,2
|
|
20240621,095800,444695465,2260,2260,2260,2260,10
|
|
20240621,095700,444672865,2260,2255,2260,2255,579
|
|
20240621,095600,443366965,2260,2260,2260,2255,2193
|
|
20240621,095500,438415785,2260,2260,2260,2260,0
|
|
20240621,095400,438415785,2260,2260,2260,2260,174
|
|
20240621,095300,438022545,2260,2260,2260,2260,303
|
|
20240621,095200,437337765,2260,2260,2260,2260,1003
|
|
20240621,095100,435070985,2260,2260,2260,2260,133
|
|
20240621,095000,434770405,2260,2260,2260,2260,535
|
|
20240621,094900,433561305,2260,2260,2260,2260,1
|
|
20240621,094800,433559045,2260,2260,2260,2255,165
|
|
20240621,094700,433186370,2260,2260,2260,2260,0
|
|
20240621,094600,433186370,2260,2255,2260,2250,55
|
|
20240621,094500,433062345,2265,2255,2265,2250,1081
|
|
20240621,094400,430626490,2260,2260,2260,2260,900
|
|
20240621,094300,428592490,2260,2260,2260,2260,351
|
|
20240621,094200,427799230,2260,2250,2260,2250,1512
|
|
20240621,094100,424397190,2260,2260,2260,2250,1959
|
|
20240621,094000,419989390,2255,2255,2255,2255,1440
|
|
20240621,093900,416742190,2260,2260,2260,2260,27
|
|
20240621,093800,416681170,2260,2260,2260,2255,2374
|
|
20240621,093700,411316265,2255,2260,2260,2255,102
|
|
20240621,093600,411085750,2255,2260,2260,2255,1002
|
|
20240621,093500,408826230,2250,2250,2250,2250,0
|
|
20240621,093400,408826230,2250,2255,2255,2250,1406
|
|
20240621,093300,405655820,2260,2250,2260,2250,2775
|
|
20240621,093200,399398580,2250,2250,2255,2250,3396
|
|
20240621,093100,391757490,2255,2255,2255,2245,2480
|
|
20240621,093000,386187035,2255,2245,2255,2240,4602
|
|
20240621,092900,375864780,2245,2250,2250,2245,1218
|
|
20240621,092800,373129875,2245,2250,2250,2245,1873
|
|
20240621,092700,368920625,2250,2255,2260,2250,1361
|
|
20240621,092600,365858070,2250,2250,2250,2245,4548
|
|
20240621,092500,355637810,2250,2255,2260,2250,7791
|
|
20240621,092400,338094490,2255,2260,2260,2255,15019
|
|
20240621,092300,304185795,2260,2260,2270,2260,3250
|
|
20240621,092200,296839905,2260,2265,2270,2260,3952
|
|
20240621,092100,287886780,2270,2260,2270,2260,1121
|
|
20240621,092000,285344000,2260,2270,2270,2260,2562
|
|
20240621,091900,279550130,2260,2270,2270,2260,1001
|
|
20240621,091800,277286610,2260,2285,2285,2260,2076
|
|
20240621,091700,272589120,2285,2285,2285,2285,178
|
|
20240621,091600,272182390,2270,2275,2275,2270,2119
|
|
20240621,091500,267372115,2270,2275,2275,2270,16350
|
|
20240621,091400,230250110,2275,2285,2285,2275,1791
|
|
20240621,091300,226166760,2280,2290,2290,2280,19
|
|
20240621,091200,226123430,2275,2290,2290,2275,519
|
|
20240621,091100,224941100,2290,2270,2290,2270,7668
|
|
20240621,091000,207416245,2270,2290,2295,2270,9432
|
|
20240621,090900,185860960,2290,2330,2330,2290,33455
|
|
20240621,090800,108435005,2335,2335,2335,2335,26
|
|
20240621,090700,108374295,2330,2330,2330,2320,5012
|
|
20240621,090600,96696435,2330,2325,2330,2325,1112
|
|
20240621,090500,94110915,2325,2320,2325,2320,1265
|
|
20240621,090400,91170365,2330,2325,2330,2320,5846
|
|
20240621,090300,77584875,2325,2325,2325,2325,1450
|
|
20240621,090200,74213625,2325,2330,2330,2320,6633
|
|
20240621,090100,58792070,2330,2345,2345,2330,2189
|
|
20240621,090000,53682660,2345,2360,2360,2345,22564
|