629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192600,409254610,2355,2355,2355,2355,5262
|
|
20240624,192500,409254610,2355,2355,2355,2355,0
|
|
20240624,192400,409254610,2355,2355,2355,2355,0
|
|
20240624,192300,409254610,2355,2355,2355,2355,0
|
|
20240624,192200,409254610,2355,2355,2355,2355,0
|
|
20240624,192100,409254610,2355,2355,2355,2355,0
|
|
20240624,192000,409254610,2355,2355,2355,2355,0
|
|
20240624,191900,409254610,2355,2355,2355,2355,0
|
|
20240624,191800,409254610,2355,2355,2355,2355,0
|
|
20240624,191700,409254610,2355,2355,2355,2355,0
|
|
20240624,191600,409254610,2355,2355,2355,2355,0
|
|
20240624,191500,409254610,2355,2355,2355,2355,0
|
|
20240624,191400,409254610,2355,2355,2355,2355,0
|
|
20240624,191300,409254610,2355,2355,2355,2355,0
|
|
20240624,191200,409254610,2355,2355,2355,2355,0
|
|
20240624,191100,409254610,2355,2355,2355,2355,0
|
|
20240624,191000,409254610,2355,2355,2355,2355,0
|
|
20240624,190900,409254610,2355,2355,2355,2355,0
|
|
20240624,190800,409254610,2355,2355,2355,2355,0
|
|
20240624,190700,409254610,2355,2355,2355,2355,0
|
|
20240624,190600,409254610,2355,2355,2355,2355,0
|
|
20240624,190500,409254610,2355,2355,2355,2355,0
|
|
20240624,190400,409254610,2355,2355,2355,2355,0
|
|
20240624,190300,409254610,2355,2355,2355,2355,0
|
|
20240624,190200,409254610,2355,2355,2355,2355,0
|
|
20240624,190100,409254610,2355,2355,2355,2355,0
|
|
20240624,190000,409254610,2355,2355,2355,2355,0
|
|
20240624,185900,409254610,2355,2355,2355,2355,0
|
|
20240624,185800,409254610,2355,2355,2355,2355,0
|
|
20240624,185700,409254610,2355,2355,2355,2355,0
|
|
20240624,185600,409254610,2355,2355,2355,2355,5262
|
|
20240624,185500,409254610,2355,2355,2355,2355,0
|
|
20240624,185400,409254610,2355,2355,2355,2355,0
|
|
20240624,185300,409254610,2355,2355,2355,2355,0
|
|
20240624,185200,409254610,2355,2355,2355,2355,0
|
|
20240624,185100,409254610,2355,2355,2355,2355,0
|
|
20240624,185000,409254610,2355,2355,2355,2355,0
|
|
20240624,184900,409254610,2355,2355,2355,2355,0
|
|
20240624,184800,409254610,2355,2355,2355,2355,0
|
|
20240624,184700,409254610,2355,2355,2355,2355,0
|
|
20240624,184600,409254610,2355,2355,2355,2355,0
|
|
20240624,184500,409254610,2355,2355,2355,2355,0
|
|
20240624,184400,409254610,2355,2355,2355,2355,0
|
|
20240624,184300,409254610,2355,2355,2355,2355,0
|
|
20240624,184200,409254610,2355,2355,2355,2355,0
|
|
20240624,184100,409254610,2355,2355,2355,2355,0
|
|
20240624,184000,409254610,2355,2355,2355,2355,0
|
|
20240624,183900,409254610,2355,2355,2355,2355,0
|
|
20240624,183800,409254610,2355,2355,2355,2355,0
|
|
20240624,183700,409254610,2355,2355,2355,2355,0
|
|
20240624,183600,409254610,2355,2355,2355,2355,0
|
|
20240624,183500,409254610,2355,2355,2355,2355,0
|
|
20240624,183400,409254610,2355,2355,2355,2355,0
|
|
20240624,183300,409254610,2355,2355,2355,2355,0
|
|
20240624,183200,409254610,2355,2355,2355,2355,0
|
|
20240624,183100,409254610,2355,2355,2355,2355,0
|
|
20240624,183000,409254610,2355,2355,2355,2355,0
|
|
20240624,182900,409254610,2355,2355,2355,2355,0
|
|
20240624,182800,409254610,2355,2355,2355,2355,0
|
|
20240624,182700,409254610,2355,2355,2355,2355,0
|
|
20240624,182600,409254610,2355,2355,2355,2355,5262
|
|
20240624,182500,409254610,2355,2355,2355,2355,0
|
|
20240624,182400,409254610,2355,2355,2355,2355,0
|
|
20240624,182300,409254610,2355,2355,2355,2355,0
|
|
20240624,182200,409254610,2355,2355,2355,2355,0
|
|
20240624,182100,409254610,2355,2355,2355,2355,0
|
|
20240624,182000,409254610,2355,2355,2355,2355,0
|
|
20240624,181900,409254610,2355,2355,2355,2355,0
|
|
20240624,181800,409254610,2355,2355,2355,2355,0
|
|
20240624,181700,409254610,2355,2355,2355,2355,0
|
|
20240624,181600,409254610,2355,2355,2355,2355,0
|
|
20240624,181500,409254610,2355,2355,2355,2355,0
|
|
20240624,181400,409254610,2355,2355,2355,2355,0
|
|
20240624,181300,409254610,2355,2355,2355,2355,0
|
|
20240624,181200,409254610,2355,2355,2355,2355,0
|
|
20240624,181100,409254610,2355,2355,2355,2355,0
|
|
20240624,181000,409254610,2355,2355,2355,2355,0
|
|
20240624,180900,409254610,2355,2355,2355,2355,0
|
|
20240624,180800,409254610,2355,2355,2355,2355,0
|
|
20240624,180700,409254610,2355,2355,2355,2355,0
|
|
20240624,180600,409254610,2355,2355,2355,2355,0
|
|
20240624,180500,409254610,2355,2355,2355,2355,0
|
|
20240624,180400,409254610,2355,2355,2355,2355,0
|
|
20240624,180300,409254610,2355,2355,2355,2355,0
|
|
20240624,180200,409254610,2355,2355,2355,2355,0
|
|
20240624,180100,409254610,2355,2355,2355,2355,0
|
|
20240624,180000,409254610,2355,2355,2355,2355,0
|
|
20240624,175900,409254610,2355,2355,2355,2355,0
|
|
20240624,175800,409254610,2355,2355,2355,2355,0
|
|
20240624,175700,409254610,2355,2355,2355,2355,0
|
|
20240624,175600,409254610,2355,2355,2355,2355,5262
|
|
20240624,175500,409254610,2355,2355,2355,2355,0
|
|
20240624,175400,409254610,2355,2355,2355,2355,0
|
|
20240624,175300,409254610,2355,2355,2355,2355,0
|
|
20240624,175200,409254610,2355,2355,2355,2355,0
|
|
20240624,175100,409254610,2355,2355,2355,2355,0
|
|
20240624,175000,409254610,2355,2355,2355,2355,0
|
|
20240624,174900,409254610,2355,2355,2355,2355,0
|
|
20240624,174800,409254610,2355,2355,2355,2355,0
|
|
20240624,174700,409254610,2355,2355,2355,2355,0
|
|
20240624,174600,409254610,2355,2355,2355,2355,0
|
|
20240624,174500,409254610,2355,2355,2355,2355,0
|
|
20240624,174400,409254610,2355,2355,2355,2355,0
|
|
20240624,174300,409254610,2355,2355,2355,2355,0
|
|
20240624,174200,409254610,2355,2355,2355,2355,0
|
|
20240624,174100,409254610,2355,2355,2355,2355,0
|
|
20240624,174000,409254610,2355,2355,2355,2355,0
|
|
20240624,173900,409254610,2355,2355,2355,2355,0
|
|
20240624,173800,409254610,2355,2355,2355,2355,0
|
|
20240624,173700,409254610,2355,2355,2355,2355,0
|
|
20240624,173600,409254610,2355,2355,2355,2355,0
|
|
20240624,173500,409254610,2355,2355,2355,2355,0
|
|
20240624,173400,409254610,2355,2355,2355,2355,0
|
|
20240624,173300,409254610,2355,2355,2355,2355,0
|
|
20240624,173200,409254610,2355,2355,2355,2355,0
|
|
20240624,173100,409254610,2355,2355,2355,2355,0
|
|
20240624,173000,409254610,2355,2355,2355,2355,0
|
|
20240624,172900,409254610,2355,2355,2355,2355,0
|
|
20240624,172800,409254610,2355,2355,2355,2355,0
|
|
20240624,172700,409254610,2355,2355,2355,2355,0
|
|
20240624,172600,409254610,2355,2355,2355,2355,5262
|
|
20240624,172500,409254610,2355,2355,2355,2355,0
|
|
20240624,172400,409254610,2355,2355,2355,2355,0
|
|
20240624,172300,409254610,2355,2355,2355,2355,0
|
|
20240624,172200,409254610,2355,2355,2355,2355,0
|
|
20240624,172100,409254610,2355,2355,2355,2355,0
|
|
20240624,172000,409254610,2355,2355,2355,2355,0
|
|
20240624,171900,409254610,2355,2355,2355,2355,0
|
|
20240624,171800,409254610,2355,2355,2355,2355,0
|
|
20240624,171700,409254610,2355,2355,2355,2355,0
|
|
20240624,171600,409254610,2355,2355,2355,2355,0
|
|
20240624,171500,409254610,2355,2355,2355,2355,0
|
|
20240624,171400,409254610,2355,2355,2355,2355,0
|
|
20240624,171300,409254610,2355,2355,2355,2355,0
|
|
20240624,171200,409254610,2355,2355,2355,2355,0
|
|
20240624,171100,409254610,2355,2355,2355,2355,0
|
|
20240624,171000,409254610,2355,2355,2355,2355,0
|
|
20240624,170900,409254610,2355,2355,2355,2355,0
|
|
20240624,170800,409254610,2355,2355,2355,2355,0
|
|
20240624,170700,409254610,2355,2355,2355,2355,0
|
|
20240624,170600,409254610,2355,2355,2355,2355,0
|
|
20240624,170500,409254610,2355,2355,2355,2355,0
|
|
20240624,170400,409254610,2355,2355,2355,2355,0
|
|
20240624,170300,409254610,2355,2355,2355,2355,0
|
|
20240624,170200,409254610,2355,2355,2355,2355,0
|
|
20240624,170100,409254610,2355,2355,2355,2355,0
|
|
20240624,170000,409254610,2355,2355,2355,2355,0
|
|
20240624,165900,409254610,2355,2355,2355,2355,0
|
|
20240624,165800,409254610,2355,2355,2355,2355,0
|
|
20240624,165700,409254610,2355,2355,2355,2355,0
|
|
20240624,165600,409254610,2355,2355,2355,2355,5262
|
|
20240624,165500,409254610,2355,2355,2355,2355,0
|
|
20240624,165400,409254610,2355,2355,2355,2355,0
|
|
20240624,165300,409254610,2355,2355,2355,2355,0
|
|
20240624,165200,409254610,2355,2355,2355,2355,0
|
|
20240624,165100,409254610,2355,2355,2355,2355,0
|
|
20240624,165000,409254610,2355,2355,2355,2355,0
|
|
20240624,164900,409254610,2355,2355,2355,2355,0
|
|
20240624,164800,409254610,2355,2355,2355,2355,0
|
|
20240624,164700,409254610,2355,2355,2355,2355,0
|
|
20240624,164600,409254610,2355,2355,2355,2355,0
|
|
20240624,164500,409254610,2355,2355,2355,2355,0
|
|
20240624,164400,409254610,2355,2355,2355,2355,0
|
|
20240624,164300,409254610,2355,2355,2355,2355,0
|
|
20240624,164200,409254610,2355,2355,2355,2355,0
|
|
20240624,164100,409254610,2355,2355,2355,2355,0
|
|
20240624,164000,409254610,2355,2355,2355,2355,0
|
|
20240624,163900,409254610,2355,2355,2355,2355,0
|
|
20240624,163800,409254610,2355,2355,2355,2355,0
|
|
20240624,163700,409254610,2355,2355,2355,2355,0
|
|
20240624,163600,409254610,2355,2355,2355,2355,0
|
|
20240624,163500,409254610,2355,2355,2355,2355,0
|
|
20240624,163400,409254610,2355,2355,2355,2355,0
|
|
20240624,163300,409254610,2355,2355,2355,2355,0
|
|
20240624,163200,409254610,2355,2355,2355,2355,0
|
|
20240624,163100,409254610,2355,2355,2355,2355,0
|
|
20240624,163000,409254610,2355,2355,2355,2355,0
|
|
20240624,162900,409254610,2355,2355,2355,2355,0
|
|
20240624,162800,409254610,2355,2355,2355,2355,0
|
|
20240624,162700,409254610,2355,2355,2355,2355,0
|
|
20240624,162600,409254610,2355,2355,2355,2355,5262
|
|
20240624,162500,409254610,2355,2355,2355,2355,0
|
|
20240624,162400,409254610,2355,2355,2355,2355,0
|
|
20240624,162300,409254610,2355,2355,2355,2355,0
|
|
20240624,162200,409254610,2355,2355,2355,2355,0
|
|
20240624,162100,409254610,2355,2355,2355,2355,0
|
|
20240624,162000,409254610,2355,2355,2355,2355,0
|
|
20240624,161900,409254610,2355,2355,2355,2355,0
|
|
20240624,161800,409254610,2355,2355,2355,2355,0
|
|
20240624,161700,409254610,2355,2355,2355,2355,0
|
|
20240624,161600,409254610,2355,2355,2355,2355,0
|
|
20240624,161500,409254610,2355,2355,2355,2355,0
|
|
20240624,161400,409254610,2355,2355,2355,2355,0
|
|
20240624,161300,409254610,2355,2355,2355,2355,0
|
|
20240624,161200,409254610,2355,2355,2355,2355,0
|
|
20240624,161100,409254610,2355,2355,2355,2355,0
|
|
20240624,161000,409254610,2355,2355,2355,2355,0
|
|
20240624,160900,409254610,2355,2355,2355,2355,0
|
|
20240624,160800,409254610,2355,2355,2355,2355,0
|
|
20240624,160700,409254610,2355,2355,2355,2355,0
|
|
20240624,160600,409254610,2355,2355,2355,2355,0
|
|
20240624,160500,409254610,2355,2355,2355,2355,0
|
|
20240624,160400,409254610,2355,2355,2355,2355,0
|
|
20240624,160300,409254610,2355,2355,2355,2355,0
|
|
20240624,160200,409254610,2355,2355,2355,2355,0
|
|
20240624,160100,409254610,2355,2355,2355,2355,0
|
|
20240624,160000,409254610,2355,2355,2355,2355,0
|
|
20240624,155900,409254610,2355,2355,2355,2355,0
|
|
20240624,155800,409254610,2355,2355,2355,2355,0
|
|
20240624,155700,409254610,2355,2355,2355,2355,0
|
|
20240624,155600,409254610,2355,2355,2355,2355,5262
|
|
20240624,155500,409254610,2355,2355,2355,2355,0
|
|
20240624,155400,409254610,2355,2355,2355,2355,0
|
|
20240624,155300,409254610,2355,2355,2355,2355,0
|
|
20240624,155200,409254610,2355,2355,2355,2355,0
|
|
20240624,155100,409254610,2355,2355,2355,2355,0
|
|
20240624,155000,409254610,2355,2355,2355,2355,0
|
|
20240624,154900,409254610,2355,2355,2355,2355,0
|
|
20240624,154800,409254610,2355,2355,2355,2355,0
|
|
20240624,154700,409254610,2355,2355,2355,2355,0
|
|
20240624,154600,409254610,2355,2355,2355,2355,0
|
|
20240624,154500,409254610,2355,2355,2355,2355,0
|
|
20240624,154400,409254610,2355,2355,2355,2355,0
|
|
20240624,154300,409254610,2355,2355,2355,2355,0
|
|
20240624,154200,409254610,2355,2355,2355,2355,0
|
|
20240624,154100,409254610,2355,2355,2355,2355,0
|
|
20240624,154000,409254610,2355,2355,2355,2355,0
|
|
20240624,153900,409254610,2355,2355,2355,2355,0
|
|
20240624,153800,409254610,2355,2355,2355,2355,0
|
|
20240624,153700,409254610,2355,2355,2355,2355,0
|
|
20240624,153600,409254610,2355,2355,2355,2355,0
|
|
20240624,153500,409254610,2355,2355,2355,2355,0
|
|
20240624,153400,409254610,2355,2355,2355,2355,0
|
|
20240624,153300,409254610,2355,2355,2355,2355,0
|
|
20240624,153200,409254610,2355,2355,2355,2355,0
|
|
20240624,153100,409254610,2355,2355,2355,2355,0
|
|
20240624,153000,409254610,2355,2355,2355,2355,5262
|
|
20240624,152900,396862600,2365,2365,2365,2365,0
|
|
20240624,152800,396862600,2365,2365,2365,2365,0
|
|
20240624,152700,396862600,2365,2365,2365,2365,0
|
|
20240624,152600,396862600,2365,2365,2365,2365,0
|
|
20240624,152500,396862600,2365,2365,2365,2365,0
|
|
20240624,152400,396862600,2365,2365,2365,2365,0
|
|
20240624,152300,396862600,2365,2365,2365,2365,0
|
|
20240624,152200,396862600,2365,2365,2365,2365,0
|
|
20240624,152100,396862600,2365,2365,2365,2365,0
|
|
20240624,152000,396862600,2365,2365,2365,2365,0
|
|
20240624,151900,396862600,2365,2365,2365,2360,144
|
|
20240624,151800,396522730,2365,2365,2365,2365,4
|
|
20240624,151700,396513270,2365,2365,2365,2365,1422
|
|
20240624,151600,393150240,2365,2370,2370,2365,141
|
|
20240624,151500,392816765,2370,2370,2370,2365,202
|
|
20240624,151400,392339025,2370,2370,2370,2370,0
|
|
20240624,151300,392339025,2370,2370,2370,2370,509
|
|
20240624,151200,391132695,2370,2365,2370,2365,5
|
|
20240624,151100,391120865,2365,2365,2370,2365,262
|
|
20240624,151000,390501215,2365,2365,2365,2360,393
|
|
20240624,150900,389573025,2370,2365,2370,2365,24
|
|
20240624,150800,389516260,2365,2365,2365,2360,157
|
|
20240624,150700,389145155,2365,2370,2370,2365,21
|
|
20240624,150600,389095485,2360,2365,2365,2360,126
|
|
20240624,150500,388797650,2370,2370,2370,2370,0
|
|
20240624,150400,388797650,2370,2370,2370,2370,1
|
|
20240624,150300,388795280,2370,2370,2370,2370,36
|
|
20240624,150200,388709960,2370,2370,2370,2370,1
|
|
20240624,150100,388707590,2365,2365,2365,2365,798
|
|
20240624,150000,386820320,2365,2365,2365,2365,0
|
|
20240624,145900,386820320,2365,2365,2365,2365,0
|
|
20240624,145800,386820320,2365,2365,2365,2365,212
|
|
20240624,145700,386318940,2370,2370,2370,2370,0
|
|
20240624,145600,386318940,2370,2370,2370,2370,0
|
|
20240624,145500,386318940,2370,2370,2370,2370,0
|
|
20240624,145400,386318940,2370,2370,2370,2370,7
|
|
20240624,145300,386302350,2370,2370,2370,2370,10
|
|
20240624,145200,386278650,2370,2370,2370,2370,11
|
|
20240624,145100,386252580,2370,2370,2370,2370,10
|
|
20240624,145000,386228880,2375,2375,2375,2375,2105
|
|
20240624,144900,381229505,2375,2370,2375,2370,2000
|
|
20240624,144800,376487385,2370,2360,2370,2360,1001
|
|
20240624,144700,374125015,2370,2370,2370,2370,1
|
|
20240624,144600,374122645,2365,2365,2365,2365,0
|
|
20240624,144500,374122645,2365,2365,2365,2365,2
|
|
20240624,144400,374117915,2370,2370,2370,2370,0
|
|
20240624,144300,374117915,2370,2370,2370,2370,0
|
|
20240624,144200,374117915,2370,2370,2370,2370,0
|
|
20240624,144100,374117915,2370,2370,2370,2370,0
|
|
20240624,144000,374117915,2370,2370,2370,2370,0
|
|
20240624,143900,374117915,2370,2370,2370,2370,0
|
|
20240624,143800,374117915,2370,2370,2370,2370,7
|
|
20240624,143700,374101325,2370,2370,2370,2370,1
|
|
20240624,143600,374098955,2360,2360,2360,2360,500
|
|
20240624,143500,372918955,2370,2360,2370,2360,7
|
|
20240624,143400,372902375,2360,2360,2360,2360,0
|
|
20240624,143300,372902375,2360,2360,2360,2360,2
|
|
20240624,143200,372897655,2370,2370,2370,2370,0
|
|
20240624,143100,372897655,2370,2370,2370,2370,0
|
|
20240624,143000,372897655,2370,2370,2370,2370,0
|
|
20240624,142900,372897655,2370,2370,2370,2370,413
|
|
20240624,142800,371918845,2370,2365,2370,2365,8017
|
|
20240624,142700,352938640,2360,2360,2360,2360,0
|
|
20240624,142600,352938640,2360,2360,2360,2360,2216
|
|
20240624,142500,347708880,2360,2360,2360,2360,5
|
|
20240624,142400,347697080,2355,2355,2355,2355,1
|
|
20240624,142300,347694725,2355,2355,2355,2355,0
|
|
20240624,142200,347694725,2355,2355,2355,2355,0
|
|
20240624,142100,347694725,2355,2355,2355,2355,0
|
|
20240624,142000,347694725,2355,2355,2355,2355,0
|
|
20240624,141900,347694725,2355,2355,2355,2355,0
|
|
20240624,141800,347694725,2355,2355,2355,2355,426
|
|
20240624,141700,346691495,2360,2360,2360,2360,0
|
|
20240624,141600,346691495,2360,2360,2360,2360,0
|
|
20240624,141500,346691495,2360,2360,2360,2360,501
|
|
20240624,141400,345509135,2360,2360,2360,2360,0
|
|
20240624,141300,345509135,2360,2360,2360,2360,0
|
|
20240624,141200,345509135,2360,2360,2360,2360,0
|
|
20240624,141100,345509135,2360,2360,2360,2360,1
|
|
20240624,141000,345506775,2360,2360,2360,2360,0
|
|
20240624,140900,345506775,2360,2360,2360,2360,0
|
|
20240624,140800,345506775,2360,2360,2360,2360,0
|
|
20240624,140700,345506775,2360,2360,2360,2360,52
|
|
20240624,140600,345384055,2360,2360,2360,2360,460
|
|
20240624,140500,344298455,2355,2355,2355,2355,30
|
|
20240624,140400,344227805,2355,2355,2355,2355,55
|
|
20240624,140300,344098280,2355,2355,2355,2355,0
|
|
20240624,140200,344098280,2355,2355,2355,2355,11
|
|
20240624,140100,344072375,2355,2355,2355,2355,0
|
|
20240624,140000,344072375,2355,2355,2355,2355,2096
|
|
20240624,135900,339136295,2355,2355,2355,2355,1000
|
|
20240624,135800,336781295,2360,2360,2360,2360,3
|
|
20240624,135700,336774215,2360,2360,2360,2360,0
|
|
20240624,135600,336774215,2360,2360,2360,2360,0
|
|
20240624,135500,336774215,2360,2360,2360,2360,0
|
|
20240624,135400,336774215,2360,2355,2360,2355,156
|
|
20240624,135300,336406060,2360,2360,2360,2360,42
|
|
20240624,135200,336306940,2360,2360,2360,2360,1042
|
|
20240624,135100,333847820,2360,2360,2360,2360,0
|
|
20240624,135000,333847820,2360,2360,2360,2360,10
|
|
20240624,134900,333824220,2360,2360,2360,2360,110
|
|
20240624,134800,333564620,2360,2360,2360,2360,0
|
|
20240624,134700,333564620,2360,2360,2360,2360,0
|
|
20240624,134600,333564620,2360,2360,2360,2360,0
|
|
20240624,134500,333564620,2360,2360,2360,2360,0
|
|
20240624,134400,333564620,2360,2360,2360,2360,0
|
|
20240624,134300,333564620,2360,2360,2360,2360,1
|
|
20240624,134200,333562260,2360,2360,2360,2360,557
|
|
20240624,134100,332247740,2360,2360,2360,2360,200
|
|
20240624,134000,331775740,2360,2360,2360,2360,100
|
|
20240624,133900,331539740,2355,2365,2365,2355,2136
|
|
20240624,133800,326501370,2360,2360,2360,2360,200
|
|
20240624,133700,326029370,2365,2365,2365,2365,20
|
|
20240624,133600,325982070,2365,2365,2365,2365,0
|
|
20240624,133500,325982070,2365,2365,2365,2365,200
|
|
20240624,133400,325509070,2365,2365,2365,2365,20
|
|
20240624,133300,325461770,2370,2370,2370,2370,1
|
|
20240624,133200,325459400,2370,2370,2370,2370,1
|
|
20240624,133100,325457030,2370,2370,2370,2360,2581
|
|
20240624,133000,319355760,2370,2370,2370,2370,2
|
|
20240624,132900,319351020,2370,2365,2370,2365,665
|
|
20240624,132800,317778290,2365,2365,2365,2365,1
|
|
20240624,132700,317775925,2365,2360,2365,2360,196
|
|
20240624,132600,317313360,2365,2365,2365,2365,1
|
|
20240624,132500,317310995,2365,2365,2365,2365,6
|
|
20240624,132400,317296805,2365,2365,2365,2365,0
|
|
20240624,132300,317296805,2365,2365,2365,2365,42
|
|
20240624,132200,317197475,2365,2365,2365,2365,11
|
|
20240624,132100,317171460,2365,2365,2365,2365,0
|
|
20240624,132000,317171460,2365,2365,2365,2365,1
|
|
20240624,131900,317169095,2365,2365,2365,2365,3
|
|
20240624,131800,317162000,2360,2360,2360,2360,0
|
|
20240624,131700,317162000,2360,2360,2360,2360,0
|
|
20240624,131600,317162000,2360,2360,2360,2360,5
|
|
20240624,131500,317150200,2365,2365,2365,2365,0
|
|
20240624,131400,317150200,2365,2365,2365,2365,1
|
|
20240624,131300,317147835,2365,2365,2365,2365,1
|
|
20240624,131200,317145470,2360,2360,2360,2360,0
|
|
20240624,131100,317145470,2360,2360,2360,2360,0
|
|
20240624,131000,317145470,2360,2360,2360,2360,0
|
|
20240624,130900,317145470,2360,2360,2360,2360,120
|
|
20240624,130800,316862270,2365,2365,2365,2365,0
|
|
20240624,130700,316862270,2365,2365,2365,2365,1
|
|
20240624,130600,316859905,2355,2355,2355,2355,0
|
|
20240624,130500,316859905,2355,2355,2355,2355,0
|
|
20240624,130400,316859905,2355,2355,2355,2355,0
|
|
20240624,130300,316859905,2355,2370,2370,2350,35959
|
|
20240624,130200,232109270,2370,2370,2370,2370,0
|
|
20240624,130100,232109270,2370,2365,2370,2365,2254
|
|
20240624,130000,226771125,2370,2370,2370,2370,0
|
|
20240624,125900,226771125,2370,2370,2370,2370,4
|
|
20240624,125800,226761645,2360,2360,2360,2360,40
|
|
20240624,125700,226667245,2370,2370,2370,2370,42
|
|
20240624,125600,226567705,2360,2360,2360,2360,0
|
|
20240624,125500,226567705,2360,2360,2360,2360,480
|
|
20240624,125400,225434905,2365,2370,2370,2365,932
|
|
20240624,125300,223230550,2375,2375,2375,2375,0
|
|
20240624,125200,223230550,2375,2375,2375,2375,0
|
|
20240624,125100,223230550,2375,2375,2375,2375,0
|
|
20240624,125000,223230550,2375,2375,2375,2375,0
|
|
20240624,124900,223230550,2375,2375,2375,2375,0
|
|
20240624,124800,223230550,2375,2375,2375,2375,2
|
|
20240624,124700,223225800,2375,2375,2375,2375,0
|
|
20240624,124600,223225800,2375,2375,2375,2375,10
|
|
20240624,124500,223202050,2375,2375,2375,2375,10
|
|
20240624,124400,223178300,2365,2375,2375,2365,604
|
|
20240624,124300,221749800,2365,2370,2370,2365,81
|
|
20240624,124200,221557980,2375,2375,2375,2375,0
|
|
20240624,124100,221557980,2375,2375,2375,2375,10
|
|
20240624,124000,221534230,2375,2375,2375,2375,0
|
|
20240624,123900,221534230,2375,2375,2375,2375,337
|
|
20240624,123800,220733855,2375,2375,2375,2375,0
|
|
20240624,123700,220733855,2375,2375,2375,2375,0
|
|
20240624,123600,220733855,2375,2375,2375,2375,10
|
|
20240624,123500,220710105,2375,2375,2375,2375,0
|
|
20240624,123400,220710105,2375,2375,2375,2375,10
|
|
20240624,123300,220686355,2375,2375,2375,2375,0
|
|
20240624,123200,220686355,2375,2375,2375,2375,0
|
|
20240624,123100,220686355,2375,2375,2375,2375,0
|
|
20240624,123000,220686355,2375,2375,2375,2375,0
|
|
20240624,122900,220686355,2375,2375,2375,2375,6
|
|
20240624,122800,220672105,2370,2370,2370,2370,900
|
|
20240624,122700,218539105,2370,2370,2370,2370,69
|
|
20240624,122600,218375575,2370,2370,2370,2370,0
|
|
20240624,122500,218375575,2370,2370,2370,2370,0
|
|
20240624,122400,218375575,2370,2370,2370,2370,91
|
|
20240624,122300,218159905,2370,2370,2370,2370,232
|
|
20240624,122200,217610065,2370,2370,2370,2370,0
|
|
20240624,122100,217610065,2370,2370,2370,2370,3
|
|
20240624,122000,217602955,2370,2370,2370,2370,0
|
|
20240624,121900,217602955,2370,2370,2370,2370,1
|
|
20240624,121800,217600585,2370,2370,2370,2370,1
|
|
20240624,121700,217598215,2370,2370,2370,2370,10
|
|
20240624,121600,217574515,2370,2370,2370,2370,0
|
|
20240624,121500,217574515,2370,2370,2370,2370,0
|
|
20240624,121400,217574515,2370,2370,2370,2370,0
|
|
20240624,121300,217574515,2370,2370,2370,2370,0
|
|
20240624,121200,217574515,2370,2370,2370,2370,0
|
|
20240624,121100,217574515,2370,2370,2370,2370,0
|
|
20240624,121000,217574515,2370,2365,2370,2365,501
|
|
20240624,120900,216389645,2370,2370,2370,2370,1
|
|
20240624,120800,216387275,2370,2370,2370,2370,130
|
|
20240624,120700,216079175,2370,2370,2370,2370,0
|
|
20240624,120600,216079175,2370,2370,2370,2370,0
|
|
20240624,120500,216079175,2370,2370,2370,2370,0
|
|
20240624,120400,216079175,2370,2370,2370,2360,203
|
|
20240624,120300,215600015,2370,2365,2370,2365,201
|
|
20240624,120200,215124645,2365,2365,2365,2365,166
|
|
20240624,120100,214732055,2370,2370,2370,2370,1
|
|
20240624,120000,214729685,2365,2365,2365,2365,350
|
|
20240624,115900,213901935,2370,2370,2370,2370,0
|
|
20240624,115800,213901935,2370,2370,2370,2370,0
|
|
20240624,115700,213901935,2370,2370,2370,2370,0
|
|
20240624,115600,213901935,2370,2370,2370,2370,0
|
|
20240624,115500,213901935,2370,2365,2370,2365,46
|
|
20240624,115400,213793140,2370,2370,2370,2370,0
|
|
20240624,115300,213793140,2370,2370,2370,2370,0
|
|
20240624,115200,213793140,2370,2370,2370,2370,0
|
|
20240624,115100,213793140,2370,2370,2370,2370,0
|
|
20240624,115000,213793140,2370,2370,2370,2370,2
|
|
20240624,114900,213788400,2370,2370,2370,2370,1598
|
|
20240624,114800,210001140,2370,2375,2375,2370,650
|
|
20240624,114700,208460390,2375,2375,2375,2375,0
|
|
20240624,114600,208460390,2375,2375,2375,2375,0
|
|
20240624,114500,208460390,2375,2375,2375,2375,1
|
|
20240624,114400,208458015,2370,2370,2370,2370,0
|
|
20240624,114300,208458015,2370,2370,2370,2370,1
|
|
20240624,114200,208455645,2375,2375,2375,2375,1
|
|
20240624,114100,208453270,2370,2370,2370,2370,41
|
|
20240624,114000,208356100,2370,2370,2370,2370,6
|
|
20240624,113900,208341880,2370,2370,2370,2370,0
|
|
20240624,113800,208341880,2370,2365,2370,2365,1004
|
|
20240624,113700,205967400,2370,2370,2370,2370,0
|
|
20240624,113600,205967400,2370,2370,2370,2370,2961
|
|
20240624,113500,198949830,2375,2375,2375,2375,3
|
|
20240624,113400,198942705,2375,2375,2375,2375,0
|
|
20240624,113300,198942705,2375,2375,2375,2375,0
|
|
20240624,113200,198942705,2375,2375,2375,2375,0
|
|
20240624,113100,198942705,2375,2375,2375,2375,1
|
|
20240624,113000,198940330,2375,2375,2375,2375,0
|
|
20240624,112900,198940330,2375,2375,2375,2375,37
|
|
20240624,112800,198852455,2375,2375,2375,2375,602
|
|
20240624,112700,197422705,2375,2375,2375,2375,101
|
|
20240624,112600,197182830,2375,2370,2375,2370,61
|
|
20240624,112500,197038255,2375,2375,2375,2375,0
|
|
20240624,112400,197038255,2375,2375,2375,2375,0
|
|
20240624,112300,197038255,2375,2370,2375,2370,7
|
|
20240624,112200,197021660,2375,2375,2375,2375,0
|
|
20240624,112100,197021660,2375,2375,2375,2375,21
|
|
20240624,112000,196971785,2375,2375,2375,2375,0
|
|
20240624,111900,196971785,2375,2375,2375,2375,1
|
|
20240624,111800,196969410,2375,2375,2375,2375,15
|
|
20240624,111700,196933785,2375,2370,2375,2370,555
|
|
20240624,111600,195618185,2370,2370,2370,2370,1
|
|
20240624,111500,195615815,2365,2365,2365,2365,0
|
|
20240624,111400,195615815,2365,2365,2365,2365,1342
|
|
20240624,111300,192441985,2365,2365,2365,2365,1
|
|
20240624,111200,192439620,2365,2365,2365,2365,0
|
|
20240624,111100,192439620,2365,2365,2365,2365,1
|
|
20240624,111000,192437255,2365,2365,2365,2365,0
|
|
20240624,110900,192437255,2365,2365,2365,2365,0
|
|
20240624,110800,192437255,2365,2365,2365,2365,0
|
|
20240624,110700,192437255,2365,2365,2365,2365,201
|
|
20240624,110600,191961890,2365,2365,2365,2365,1
|
|
20240624,110500,191959525,2360,2360,2360,2360,246
|
|
20240624,110400,191378965,2365,2365,2365,2365,1
|
|
20240624,110300,191376600,2365,2365,2365,2360,618
|
|
20240624,110200,189916110,2365,2365,2365,2365,0
|
|
20240624,110100,189916110,2365,2365,2365,2365,1
|
|
20240624,110000,189913745,2365,2355,2365,2355,602
|
|
20240624,105900,188496015,2355,2355,2365,2355,2297
|
|
20240624,105800,183086560,2365,2365,2365,2355,680
|
|
20240624,105700,181485135,2365,2360,2365,2355,734
|
|
20240624,105600,179754505,2365,2365,2365,2365,3
|
|
20240624,105500,179747410,2365,2365,2365,2365,15
|
|
20240624,105400,179711935,2365,2365,2365,2365,1
|
|
20240624,105300,179709570,2365,2365,2365,2360,113
|
|
20240624,105200,179442875,2360,2370,2370,2360,2714
|
|
20240624,105100,173035250,2370,2365,2370,2365,2956
|
|
20240624,105000,166044290,2370,2365,2370,2360,56
|
|
20240624,104900,165912095,2360,2365,2365,2360,1296
|
|
20240624,104800,162853495,2365,2365,2365,2365,1
|
|
20240624,104700,162851130,2365,2370,2370,2360,3337
|
|
20240624,104600,154972280,2370,2370,2370,2370,0
|
|
20240624,104500,154972280,2370,2370,2370,2370,0
|
|
20240624,104400,154972280,2370,2370,2370,2370,0
|
|
20240624,104300,154972280,2370,2370,2370,2370,2
|
|
20240624,104200,154967540,2365,2365,2365,2365,0
|
|
20240624,104100,154967540,2365,2365,2365,2365,50
|
|
20240624,104000,154849290,2365,2365,2365,2365,110
|
|
20240624,103900,154589140,2365,2365,2365,2365,1
|
|
20240624,103800,154586775,2365,2360,2365,2355,226
|
|
20240624,103700,154054390,2365,2365,2365,2365,0
|
|
20240624,103600,154054390,2365,2365,2365,2365,1
|
|
20240624,103500,154052025,2360,2365,2365,2360,110
|
|
20240624,103400,153791925,2365,2365,2365,2365,0
|
|
20240624,103300,153791925,2365,2370,2370,2365,46
|
|
20240624,103200,153683115,2355,2365,2365,2355,10455
|
|
20240624,103100,129045240,2370,2370,2370,2370,21
|
|
20240624,103000,128995470,2370,2370,2370,2370,0
|
|
20240624,102900,128995470,2370,2370,2370,2370,105
|
|
20240624,102800,128746620,2370,2370,2370,2370,0
|
|
20240624,102700,128746620,2370,2370,2370,2370,0
|
|
20240624,102600,128746620,2370,2365,2370,2360,126
|
|
20240624,102500,128449225,2370,2365,2370,2365,207
|
|
20240624,102400,127959660,2365,2365,2365,2365,11
|
|
20240624,102300,127933645,2365,2360,2365,2360,32
|
|
20240624,102200,127858115,2360,2360,2360,2360,1200
|
|
20240624,102100,125026115,2360,2365,2365,2360,504
|
|
20240624,102000,123836670,2370,2365,2370,2360,189
|
|
20240624,101900,123389760,2360,2380,2380,2360,23210
|
|
20240624,101800,68451785,2395,2395,2395,2395,3
|
|
20240624,101700,68444600,2395,2395,2395,2395,0
|
|
20240624,101600,68444600,2395,2395,2395,2395,0
|
|
20240624,101500,68444600,2395,2395,2395,2395,0
|
|
20240624,101400,68444600,2395,2395,2395,2395,0
|
|
20240624,101300,68444600,2395,2395,2395,2395,0
|
|
20240624,101200,68444600,2395,2395,2395,2395,0
|
|
20240624,101100,68444600,2395,2395,2395,2395,0
|
|
20240624,101000,68444600,2395,2395,2395,2395,1
|
|
20240624,100900,68442205,2380,2385,2385,2380,293
|
|
20240624,100800,67744760,2390,2390,2390,2390,2
|
|
20240624,100700,67739980,2395,2395,2395,2395,4
|
|
20240624,100600,67730400,2395,2395,2395,2395,3
|
|
20240624,100500,67723215,2395,2395,2395,2395,81
|
|
20240624,100400,67529220,2395,2390,2395,2390,389
|
|
20240624,100300,66599475,2390,2390,2390,2390,3
|
|
20240624,100200,66592305,2390,2390,2390,2390,4
|
|
20240624,100100,66582745,2390,2390,2390,2390,4
|
|
20240624,100000,66573185,2390,2390,2390,2390,60
|
|
20240624,095900,66429785,2390,2390,2390,2390,4
|
|
20240624,095800,66420225,2390,2390,2390,2390,0
|
|
20240624,095700,66420225,2390,2390,2390,2390,0
|
|
20240624,095600,66420225,2390,2390,2390,2390,1
|
|
20240624,095500,66417835,2390,2390,2390,2390,2
|
|
20240624,095400,66413055,2390,2390,2390,2390,5
|
|
20240624,095300,66401105,2390,2390,2390,2390,0
|
|
20240624,095200,66401105,2390,2390,2390,2390,0
|
|
20240624,095100,66401105,2390,2390,2390,2390,1
|
|
20240624,095000,66398715,2390,2390,2390,2390,2
|
|
20240624,094900,66393935,2390,2385,2390,2375,7508
|
|
20240624,094800,48498785,2390,2390,2390,2390,11
|
|
20240624,094700,48472495,2390,2390,2390,2390,0
|
|
20240624,094600,48472495,2390,2390,2390,2390,1
|
|
20240624,094500,48470105,2390,2390,2390,2390,6
|
|
20240624,094400,48455765,2385,2385,2385,2385,117
|
|
20240624,094300,48176720,2385,2385,2385,2385,708
|
|
20240624,094200,46488140,2385,2395,2395,2385,503
|
|
20240624,094100,45288455,2395,2390,2395,2375,5004
|
|
20240624,094000,33362835,2415,2415,2415,2415,5
|
|
20240624,093900,33350760,2415,2390,2420,2380,2610
|
|
20240624,093800,27068010,2380,2380,2380,2380,12
|
|
20240624,093700,27039450,2380,2380,2380,2380,100
|
|
20240624,093600,26801450,2380,2380,2380,2380,0
|
|
20240624,093500,26801450,2380,2380,2380,2380,77
|
|
20240624,093400,26618190,2375,2375,2375,2375,16
|
|
20240624,093300,26580190,2380,2380,2380,2380,1100
|
|
20240624,093200,23962190,2380,2380,2380,2380,1
|
|
20240624,093100,23959810,2380,2380,2380,2380,210
|
|
20240624,093000,23460010,2375,2380,2380,2375,381
|
|
20240624,092900,22555120,2375,2385,2385,2375,3270
|
|
20240624,092800,14778490,2390,2390,2390,2390,10
|
|
20240624,092700,14754590,2390,2385,2390,2385,6
|
|
20240624,092600,14740255,2385,2385,2385,2385,0
|
|
20240624,092500,14740255,2385,2385,2385,2385,30
|
|
20240624,092400,14668705,2390,2390,2390,2390,10
|
|
20240624,092300,14644805,2395,2395,2395,2395,30
|
|
20240624,092200,14572955,2400,2400,2400,2400,0
|
|
20240624,092100,14572955,2400,2400,2400,2400,0
|
|
20240624,092000,14572955,2400,2400,2400,2400,1
|
|
20240624,091900,14570555,2380,2380,2380,2380,1
|
|
20240624,091800,14568175,2380,2380,2380,2380,0
|
|
20240624,091700,14568175,2380,2380,2380,2380,215
|
|
20240624,091600,14056475,2380,2380,2380,2380,0
|
|
20240624,091500,14056475,2380,2380,2380,2380,1
|
|
20240624,091400,14054095,2380,2380,2380,2380,0
|
|
20240624,091300,14054095,2380,2400,2400,2380,150
|
|
20240624,091200,13695095,2380,2395,2405,2375,2483
|
|
20240624,091100,7785060,2405,2400,2405,2400,101
|
|
20240624,091000,7542655,2385,2400,2400,2385,787
|
|
20240624,090900,5656355,2400,2400,2400,2400,500
|
|
20240624,090800,4456355,2400,2400,2400,2400,0
|
|
20240624,090700,4456355,2400,2395,2400,2390,471
|
|
20240624,090600,3330650,2400,2400,2400,2400,1
|
|
20240624,090500,3328250,2395,2395,2395,2395,9
|
|
20240624,090400,3306695,2395,2395,2395,2395,301
|
|
20240624,090300,2585800,2395,2395,2395,2395,26
|
|
20240624,090200,2523530,2390,2405,2405,2390,688
|
|
20240624,090100,874830,2410,2410,2410,2410,0
|
|
20240624,090000,874830,2410,2410,2410,2410,363
|