602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185900,418418075,2260,2260,2260,2260,2413
|
|
20240617,185800,418418075,2260,2260,2260,2260,0
|
|
20240617,185700,418418075,2260,2260,2260,2260,0
|
|
20240617,185600,418418075,2260,2260,2260,2260,0
|
|
20240617,185500,418418075,2260,2260,2260,2260,0
|
|
20240617,185400,418418075,2260,2260,2260,2260,0
|
|
20240617,185300,418418075,2260,2260,2260,2260,0
|
|
20240617,185200,418418075,2260,2260,2260,2260,0
|
|
20240617,185100,418418075,2260,2260,2260,2260,0
|
|
20240617,185000,418418075,2260,2260,2260,2260,0
|
|
20240617,184900,418418075,2260,2260,2260,2260,0
|
|
20240617,184800,418418075,2260,2260,2260,2260,0
|
|
20240617,184700,418418075,2260,2260,2260,2260,0
|
|
20240617,184600,418418075,2260,2260,2260,2260,0
|
|
20240617,184500,418418075,2260,2260,2260,2260,0
|
|
20240617,184400,418418075,2260,2260,2260,2260,0
|
|
20240617,184300,418418075,2260,2260,2260,2260,0
|
|
20240617,184200,418418075,2260,2260,2260,2260,0
|
|
20240617,184100,418418075,2260,2260,2260,2260,0
|
|
20240617,184000,418418075,2260,2260,2260,2260,0
|
|
20240617,183900,418418075,2260,2260,2260,2260,0
|
|
20240617,183800,418418075,2260,2260,2260,2260,0
|
|
20240617,183700,418418075,2260,2260,2260,2260,0
|
|
20240617,183600,418418075,2260,2260,2260,2260,0
|
|
20240617,183500,418418075,2260,2260,2260,2260,0
|
|
20240617,183400,418418075,2260,2260,2260,2260,0
|
|
20240617,183300,418418075,2260,2260,2260,2260,0
|
|
20240617,183200,418418075,2260,2260,2260,2260,0
|
|
20240617,183100,418418075,2260,2260,2260,2260,0
|
|
20240617,183000,418418075,2260,2260,2260,2260,0
|
|
20240617,182900,418418075,2260,2260,2260,2260,2413
|
|
20240617,182800,418418075,2260,2260,2260,2260,0
|
|
20240617,182700,418418075,2260,2260,2260,2260,0
|
|
20240617,182600,418418075,2260,2260,2260,2260,0
|
|
20240617,182500,418418075,2260,2260,2260,2260,0
|
|
20240617,182400,418418075,2260,2260,2260,2260,0
|
|
20240617,182300,418418075,2260,2260,2260,2260,0
|
|
20240617,182200,418418075,2260,2260,2260,2260,0
|
|
20240617,182100,418418075,2260,2260,2260,2260,0
|
|
20240617,182000,418418075,2260,2260,2260,2260,0
|
|
20240617,181900,418418075,2260,2260,2260,2260,0
|
|
20240617,181800,418418075,2260,2260,2260,2260,0
|
|
20240617,181700,418418075,2260,2260,2260,2260,0
|
|
20240617,181600,418418075,2260,2260,2260,2260,0
|
|
20240617,181500,418418075,2260,2260,2260,2260,0
|
|
20240617,181400,418418075,2260,2260,2260,2260,0
|
|
20240617,181300,418418075,2260,2260,2260,2260,0
|
|
20240617,181200,418418075,2260,2260,2260,2260,0
|
|
20240617,181100,418418075,2260,2260,2260,2260,0
|
|
20240617,181000,418418075,2260,2260,2260,2260,0
|
|
20240617,180900,418418075,2260,2260,2260,2260,0
|
|
20240617,180800,418418075,2260,2260,2260,2260,0
|
|
20240617,180700,418418075,2260,2260,2260,2260,0
|
|
20240617,180600,418418075,2260,2260,2260,2260,0
|
|
20240617,180500,418418075,2260,2260,2260,2260,0
|
|
20240617,180400,418418075,2260,2260,2260,2260,0
|
|
20240617,180300,418418075,2260,2260,2260,2260,0
|
|
20240617,180200,418418075,2260,2260,2260,2260,0
|
|
20240617,180100,418418075,2260,2260,2260,2260,0
|
|
20240617,180000,418418075,2260,2260,2260,2260,0
|
|
20240617,175900,418418075,2260,2260,2260,2260,2413
|
|
20240617,175800,418418075,2260,2260,2260,2260,0
|
|
20240617,175700,418418075,2260,2260,2260,2260,0
|
|
20240617,175600,418418075,2260,2260,2260,2260,0
|
|
20240617,175500,418418075,2260,2260,2260,2260,0
|
|
20240617,175400,418418075,2260,2260,2260,2260,0
|
|
20240617,175300,418418075,2260,2260,2260,2260,0
|
|
20240617,175200,418418075,2260,2260,2260,2260,0
|
|
20240617,175100,418418075,2260,2260,2260,2260,0
|
|
20240617,175000,418418075,2260,2260,2260,2260,0
|
|
20240617,174900,418418075,2260,2260,2260,2260,0
|
|
20240617,174800,418418075,2260,2260,2260,2260,0
|
|
20240617,174700,418418075,2260,2260,2260,2260,0
|
|
20240617,174600,418418075,2260,2260,2260,2260,0
|
|
20240617,174500,418418075,2260,2260,2260,2260,0
|
|
20240617,174400,418418075,2260,2260,2260,2260,0
|
|
20240617,174300,418418075,2260,2260,2260,2260,0
|
|
20240617,174200,418418075,2260,2260,2260,2260,0
|
|
20240617,174100,418418075,2260,2260,2260,2260,0
|
|
20240617,174000,418418075,2260,2260,2260,2260,0
|
|
20240617,173900,418418075,2260,2260,2260,2260,0
|
|
20240617,173800,418418075,2260,2260,2260,2260,0
|
|
20240617,173700,418418075,2260,2260,2260,2260,0
|
|
20240617,173600,418418075,2260,2260,2260,2260,0
|
|
20240617,173500,418418075,2260,2260,2260,2260,0
|
|
20240617,173400,418418075,2260,2260,2260,2260,0
|
|
20240617,173300,418418075,2260,2260,2260,2260,0
|
|
20240617,173200,418418075,2260,2260,2260,2260,0
|
|
20240617,173100,418418075,2260,2260,2260,2260,0
|
|
20240617,173000,418418075,2260,2260,2260,2260,0
|
|
20240617,172900,418418075,2260,2260,2260,2260,2413
|
|
20240617,172800,418418075,2260,2260,2260,2260,0
|
|
20240617,172700,418418075,2260,2260,2260,2260,0
|
|
20240617,172600,418418075,2260,2260,2260,2260,0
|
|
20240617,172500,418418075,2260,2260,2260,2260,0
|
|
20240617,172400,418418075,2260,2260,2260,2260,0
|
|
20240617,172300,418418075,2260,2260,2260,2260,0
|
|
20240617,172200,418418075,2260,2260,2260,2260,0
|
|
20240617,172100,418418075,2260,2260,2260,2260,0
|
|
20240617,172000,418418075,2260,2260,2260,2260,0
|
|
20240617,171900,418418075,2260,2260,2260,2260,0
|
|
20240617,171800,418418075,2260,2260,2260,2260,0
|
|
20240617,171700,418418075,2260,2260,2260,2260,0
|
|
20240617,171600,418418075,2260,2260,2260,2260,0
|
|
20240617,171500,418418075,2260,2260,2260,2260,0
|
|
20240617,171400,418418075,2260,2260,2260,2260,0
|
|
20240617,171300,418418075,2260,2260,2260,2260,0
|
|
20240617,171200,418418075,2260,2260,2260,2260,0
|
|
20240617,171100,418418075,2260,2260,2260,2260,0
|
|
20240617,171000,418418075,2260,2260,2260,2260,0
|
|
20240617,170900,418418075,2260,2260,2260,2260,0
|
|
20240617,170800,418418075,2260,2260,2260,2260,0
|
|
20240617,170700,418418075,2260,2260,2260,2260,0
|
|
20240617,170600,418418075,2260,2260,2260,2260,0
|
|
20240617,170500,418418075,2260,2260,2260,2260,0
|
|
20240617,170400,418418075,2260,2260,2260,2260,0
|
|
20240617,170300,418418075,2260,2260,2260,2260,0
|
|
20240617,170200,418418075,2260,2260,2260,2260,0
|
|
20240617,170100,418418075,2260,2260,2260,2260,0
|
|
20240617,170000,418418075,2260,2260,2260,2260,0
|
|
20240617,165900,418418075,2260,2260,2260,2260,2413
|
|
20240617,165800,418418075,2260,2260,2260,2260,0
|
|
20240617,165700,418418075,2260,2260,2260,2260,0
|
|
20240617,165600,418418075,2260,2260,2260,2260,0
|
|
20240617,165500,418418075,2260,2260,2260,2260,0
|
|
20240617,165400,418418075,2260,2260,2260,2260,0
|
|
20240617,165300,418418075,2260,2260,2260,2260,0
|
|
20240617,165200,418418075,2260,2260,2260,2260,0
|
|
20240617,165100,418418075,2260,2260,2260,2260,0
|
|
20240617,165000,418418075,2260,2260,2260,2260,0
|
|
20240617,164900,418418075,2260,2260,2260,2260,0
|
|
20240617,164800,418418075,2260,2260,2260,2260,0
|
|
20240617,164700,418418075,2260,2260,2260,2260,0
|
|
20240617,164600,418418075,2260,2260,2260,2260,0
|
|
20240617,164500,418418075,2260,2260,2260,2260,0
|
|
20240617,164400,418418075,2260,2260,2260,2260,0
|
|
20240617,164300,418418075,2260,2260,2260,2260,0
|
|
20240617,164200,418418075,2260,2260,2260,2260,0
|
|
20240617,164100,418418075,2260,2260,2260,2260,0
|
|
20240617,164000,418418075,2260,2260,2260,2260,0
|
|
20240617,163900,418418075,2260,2260,2260,2260,0
|
|
20240617,163800,418418075,2260,2260,2260,2260,0
|
|
20240617,163700,418418075,2260,2260,2260,2260,0
|
|
20240617,163600,418418075,2260,2260,2260,2260,0
|
|
20240617,163500,418418075,2260,2260,2260,2260,0
|
|
20240617,163400,418418075,2260,2260,2260,2260,0
|
|
20240617,163300,418418075,2260,2260,2260,2260,0
|
|
20240617,163200,418418075,2260,2260,2260,2260,0
|
|
20240617,163100,418418075,2260,2260,2260,2260,0
|
|
20240617,163000,418418075,2260,2260,2260,2260,0
|
|
20240617,162900,418418075,2260,2260,2260,2260,2413
|
|
20240617,162800,418418075,2260,2260,2260,2260,0
|
|
20240617,162700,418418075,2260,2260,2260,2260,0
|
|
20240617,162600,418418075,2260,2260,2260,2260,0
|
|
20240617,162500,418418075,2260,2260,2260,2260,0
|
|
20240617,162400,418418075,2260,2260,2260,2260,0
|
|
20240617,162300,418418075,2260,2260,2260,2260,0
|
|
20240617,162200,418418075,2260,2260,2260,2260,0
|
|
20240617,162100,418418075,2260,2260,2260,2260,0
|
|
20240617,162000,418418075,2260,2260,2260,2260,0
|
|
20240617,161900,418418075,2260,2260,2260,2260,0
|
|
20240617,161800,418418075,2260,2260,2260,2260,0
|
|
20240617,161700,418418075,2260,2260,2260,2260,0
|
|
20240617,161600,418418075,2260,2260,2260,2260,0
|
|
20240617,161500,418418075,2260,2260,2260,2260,0
|
|
20240617,161400,418418075,2260,2260,2260,2260,0
|
|
20240617,161300,418418075,2260,2260,2260,2260,0
|
|
20240617,161200,418418075,2260,2260,2260,2260,0
|
|
20240617,161100,418418075,2260,2260,2260,2260,0
|
|
20240617,161000,418418075,2260,2260,2260,2260,0
|
|
20240617,160900,418418075,2260,2260,2260,2260,0
|
|
20240617,160800,418418075,2260,2260,2260,2260,0
|
|
20240617,160700,418418075,2260,2260,2260,2260,0
|
|
20240617,160600,418418075,2260,2260,2260,2260,0
|
|
20240617,160500,418418075,2260,2260,2260,2260,0
|
|
20240617,160400,418418075,2260,2260,2260,2260,0
|
|
20240617,160300,418418075,2260,2260,2260,2260,0
|
|
20240617,160200,418418075,2260,2260,2260,2260,0
|
|
20240617,160100,418418075,2260,2260,2260,2260,0
|
|
20240617,160000,418418075,2260,2260,2260,2260,0
|
|
20240617,155900,418418075,2260,2260,2260,2260,2413
|
|
20240617,155800,418418075,2260,2260,2260,2260,0
|
|
20240617,155700,418418075,2260,2260,2260,2260,0
|
|
20240617,155600,418418075,2260,2260,2260,2260,0
|
|
20240617,155500,418418075,2260,2260,2260,2260,0
|
|
20240617,155400,418418075,2260,2260,2260,2260,0
|
|
20240617,155300,418418075,2260,2260,2260,2260,0
|
|
20240617,155200,418418075,2260,2260,2260,2260,0
|
|
20240617,155100,418418075,2260,2260,2260,2260,0
|
|
20240617,155000,418418075,2260,2260,2260,2260,0
|
|
20240617,154900,418418075,2260,2260,2260,2260,0
|
|
20240617,154800,418418075,2260,2260,2260,2260,0
|
|
20240617,154700,418418075,2260,2260,2260,2260,0
|
|
20240617,154600,418418075,2260,2260,2260,2260,0
|
|
20240617,154500,418418075,2260,2260,2260,2260,0
|
|
20240617,154400,418418075,2260,2260,2260,2260,0
|
|
20240617,154300,418418075,2260,2260,2260,2260,0
|
|
20240617,154200,418418075,2260,2260,2260,2260,0
|
|
20240617,154100,418418075,2260,2260,2260,2260,0
|
|
20240617,154000,418418075,2260,2260,2260,2260,0
|
|
20240617,153900,418418075,2260,2260,2260,2260,0
|
|
20240617,153800,418418075,2260,2260,2260,2260,0
|
|
20240617,153700,418418075,2260,2260,2260,2260,0
|
|
20240617,153600,418418075,2260,2260,2260,2260,0
|
|
20240617,153500,418418075,2260,2260,2260,2260,0
|
|
20240617,153400,418418075,2260,2260,2260,2260,0
|
|
20240617,153300,418418075,2260,2260,2260,2260,0
|
|
20240617,153200,418418075,2260,2260,2260,2260,0
|
|
20240617,153100,418418075,2260,2260,2260,2260,0
|
|
20240617,153000,418418075,2260,2260,2260,2260,2413
|
|
20240617,152900,412964695,2220,2220,2220,2220,0
|
|
20240617,152800,412964695,2220,2220,2220,2220,0
|
|
20240617,152700,412964695,2220,2220,2220,2220,0
|
|
20240617,152600,412964695,2220,2220,2220,2220,0
|
|
20240617,152500,412964695,2220,2220,2220,2220,0
|
|
20240617,152400,412964695,2220,2220,2220,2220,0
|
|
20240617,152300,412964695,2220,2220,2220,2220,0
|
|
20240617,152200,412964695,2220,2220,2220,2220,0
|
|
20240617,152100,412964695,2220,2220,2220,2220,0
|
|
20240617,152000,412964695,2220,2220,2220,2220,0
|
|
20240617,151900,412964695,2220,2215,2220,2215,94
|
|
20240617,151800,412756350,2220,2220,2220,2220,250
|
|
20240617,151700,412201350,2220,2220,2220,2220,96
|
|
20240617,151600,411988230,2225,2225,2225,2225,5
|
|
20240617,151500,411977105,2225,2220,2225,2220,10
|
|
20240617,151400,411954885,2225,2225,2225,2225,30
|
|
20240617,151300,411888135,2225,2225,2225,2225,0
|
|
20240617,151200,411888135,2225,2225,2225,2225,0
|
|
20240617,151100,411888135,2225,2215,2225,2205,1140
|
|
20240617,151000,409368365,2220,2220,2220,2220,0
|
|
20240617,150900,409368365,2220,2215,2225,2210,5927
|
|
20240617,150800,396266930,2215,2225,2230,2215,210
|
|
20240617,150700,395801635,2230,2230,2230,2230,400
|
|
20240617,150600,394909635,2230,2230,2230,2230,9
|
|
20240617,150500,394889565,2230,2225,2230,2225,402
|
|
20240617,150400,393994365,2215,2225,2225,2215,4447
|
|
20240617,150300,384110110,2230,2235,2235,2230,1305
|
|
20240617,150200,381199560,2235,2235,2235,2235,1000
|
|
20240617,150100,378964560,2240,2240,2240,2240,69
|
|
20240617,150000,378810000,2240,2240,2240,2240,5
|
|
20240617,145900,378798800,2235,2240,2240,2235,1762
|
|
20240617,145800,374857230,2235,2235,2235,2235,0
|
|
20240617,145700,374857230,2235,2235,2235,2235,0
|
|
20240617,145600,374857230,2235,2240,2240,2235,329
|
|
20240617,145500,374120280,2240,2240,2240,2240,223
|
|
20240617,145400,373620760,2240,2240,2240,2240,133
|
|
20240617,145300,373322840,2240,2240,2240,2240,2
|
|
20240617,145200,373318360,2240,2235,2240,2235,109
|
|
20240617,145100,373074740,2240,2240,2240,2240,0
|
|
20240617,145000,373074740,2240,2240,2240,2240,71
|
|
20240617,144900,372915700,2240,2240,2240,2240,71
|
|
20240617,144800,372756660,2240,2240,2240,2240,0
|
|
20240617,144700,372756660,2240,2240,2240,2240,0
|
|
20240617,144600,372756660,2240,2240,2240,2240,100
|
|
20240617,144500,372532660,2240,2245,2245,2240,2000
|
|
20240617,144400,368044830,2245,2245,2245,2245,1
|
|
20240617,144300,368042585,2245,2245,2245,2245,0
|
|
20240617,144200,368042585,2245,2245,2245,2245,0
|
|
20240617,144100,368042585,2245,2245,2245,2245,0
|
|
20240617,144000,368042585,2245,2245,2245,2245,613
|
|
20240617,143900,366666400,2245,2245,2245,2245,0
|
|
20240617,143800,366666400,2245,2245,2245,2245,2000
|
|
20240617,143700,362176400,2245,2245,2245,2245,5
|
|
20240617,143600,362165175,2245,2245,2245,2245,200
|
|
20240617,143500,361716175,2245,2245,2245,2245,3
|
|
20240617,143400,361709440,2245,2245,2245,2245,301
|
|
20240617,143300,361033695,2245,2245,2245,2245,0
|
|
20240617,143200,361033695,2245,2245,2245,2245,1001
|
|
20240617,143100,358786450,2250,2250,2250,2250,0
|
|
20240617,143000,358786450,2250,2250,2250,2250,5
|
|
20240617,142900,358775200,2250,2250,2250,2250,0
|
|
20240617,142800,358775200,2250,2250,2250,2250,1
|
|
20240617,142700,358772950,2250,2250,2250,2250,0
|
|
20240617,142600,358772950,2250,2250,2250,2250,143
|
|
20240617,142500,358451200,2250,2250,2250,2250,0
|
|
20240617,142400,358451200,2250,2250,2250,2250,0
|
|
20240617,142300,358451200,2250,2250,2250,2250,0
|
|
20240617,142200,358451200,2250,2250,2250,2250,0
|
|
20240617,142100,358451200,2250,2250,2250,2250,1
|
|
20240617,142000,358448950,2250,2250,2250,2250,70
|
|
20240617,141900,358291450,2250,2250,2250,2250,6
|
|
20240617,141800,358277950,2245,2250,2250,2245,2970
|
|
20240617,141700,351610270,2245,2245,2245,2245,0
|
|
20240617,141600,351610270,2245,2245,2245,2245,0
|
|
20240617,141500,351610270,2245,2240,2250,2240,1525
|
|
20240617,141400,348186620,2245,2245,2245,2245,15
|
|
20240617,141300,348152945,2240,2240,2240,2240,0
|
|
20240617,141200,348152945,2240,2240,2240,2240,0
|
|
20240617,141100,348152945,2240,2240,2240,2240,0
|
|
20240617,141000,348152945,2240,2245,2245,2240,8
|
|
20240617,140900,348135010,2235,2235,2235,2235,0
|
|
20240617,140800,348135010,2235,2235,2235,2235,0
|
|
20240617,140700,348135010,2235,2235,2235,2235,0
|
|
20240617,140600,348135010,2235,2235,2235,2235,5
|
|
20240617,140500,348123835,2240,2240,2240,2240,13
|
|
20240617,140400,348094715,2240,2240,2240,2240,8
|
|
20240617,140300,348076795,2240,2240,2240,2240,1
|
|
20240617,140200,348074555,2235,2235,2235,2235,0
|
|
20240617,140100,348074555,2235,2235,2235,2235,4
|
|
20240617,140000,348065615,2245,2245,2245,2245,0
|
|
20240617,135900,348065615,2245,2245,2245,2245,0
|
|
20240617,135800,348065615,2245,2245,2245,2245,0
|
|
20240617,135700,348065615,2245,2250,2250,2235,1086
|
|
20240617,135600,345635660,2250,2250,2250,2250,2
|
|
20240617,135500,345631160,2260,2260,2260,2260,0
|
|
20240617,135400,345631160,2260,2250,2260,2250,190
|
|
20240617,135300,345202690,2250,2250,2250,2250,0
|
|
20240617,135200,345202690,2250,2250,2250,2250,1
|
|
20240617,135100,345200440,2250,2250,2250,2250,8
|
|
20240617,135000,345182440,2240,2240,2240,2240,0
|
|
20240617,134900,345182440,2240,2240,2240,2240,1
|
|
20240617,134800,345180200,2240,2240,2240,2240,0
|
|
20240617,134700,345180200,2240,2240,2240,2240,0
|
|
20240617,134600,345180200,2240,2240,2240,2240,0
|
|
20240617,134500,345180200,2240,2240,2240,2240,1
|
|
20240617,134400,345177960,2240,2240,2240,2240,359
|
|
20240617,134300,344373800,2240,2250,2250,2240,75
|
|
20240617,134200,344205680,2250,2250,2250,2250,0
|
|
20240617,134100,344205680,2250,2250,2250,2250,0
|
|
20240617,134000,344205680,2250,2250,2250,2250,0
|
|
20240617,133900,344205680,2250,2250,2250,2250,7
|
|
20240617,133800,344189930,2260,2260,2260,2260,0
|
|
20240617,133700,344189930,2260,2245,2260,2245,300
|
|
20240617,133600,343514890,2235,2235,2235,2235,0
|
|
20240617,133500,343514890,2235,2240,2240,2235,204
|
|
20240617,133400,343058805,2240,2240,2240,2240,0
|
|
20240617,133300,343058805,2240,2240,2240,2240,0
|
|
20240617,133200,343058805,2240,2240,2240,2240,0
|
|
20240617,133100,343058805,2240,2240,2240,2240,30
|
|
20240617,133000,342991605,2240,2240,2240,2240,0
|
|
20240617,132900,342991605,2240,2240,2240,2240,0
|
|
20240617,132800,342991605,2240,2240,2240,2240,0
|
|
20240617,132700,342991605,2240,2235,2260,2235,1006
|
|
20240617,132600,340723030,2240,2235,2240,2235,97
|
|
20240617,132500,340505760,2240,2240,2240,2240,205
|
|
20240617,132400,340046560,2240,2240,2240,2240,1
|
|
20240617,132300,340044320,2240,2235,2240,2235,49
|
|
20240617,132200,339934750,2240,2240,2240,2240,3
|
|
20240617,132100,339928030,2240,2240,2240,2240,0
|
|
20240617,132000,339928030,2240,2240,2240,2240,0
|
|
20240617,131900,339928030,2240,2240,2240,2240,0
|
|
20240617,131800,339928030,2240,2240,2240,2240,44
|
|
20240617,131700,339829470,2235,2235,2235,2235,0
|
|
20240617,131600,339829470,2235,2235,2235,2235,0
|
|
20240617,131500,339829470,2235,2235,2235,2235,0
|
|
20240617,131400,339829470,2235,2235,2235,2235,0
|
|
20240617,131300,339829470,2235,2235,2235,2235,0
|
|
20240617,131200,339829470,2235,2235,2235,2235,540
|
|
20240617,131100,338622570,2240,2240,2240,2240,3
|
|
20240617,131000,338615850,2235,2235,2235,2235,4
|
|
20240617,130900,338606910,2240,2240,2240,2240,2
|
|
20240617,130800,338602430,2240,2240,2240,2240,220
|
|
20240617,130700,338109630,2240,2240,2240,2240,10
|
|
20240617,130600,338087230,2240,2240,2240,2240,143
|
|
20240617,130500,337766910,2240,2240,2240,2240,0
|
|
20240617,130400,337766910,2240,2240,2240,2240,2
|
|
20240617,130300,337762430,2235,2235,2235,2235,0
|
|
20240617,130200,337762430,2235,2235,2235,2235,0
|
|
20240617,130100,337762430,2235,2240,2240,2235,414
|
|
20240617,130000,336837065,2240,2240,2240,2240,1
|
|
20240617,125900,336834825,2245,2245,2245,2245,0
|
|
20240617,125800,336834825,2245,2245,2245,2245,0
|
|
20240617,125700,336834825,2245,2245,2245,2245,0
|
|
20240617,125600,336834825,2245,2245,2245,2245,0
|
|
20240617,125500,336834825,2245,2245,2245,2245,1
|
|
20240617,125400,336832580,2235,2235,2235,2235,0
|
|
20240617,125300,336832580,2235,2240,2240,2235,4
|
|
20240617,125200,336823630,2245,2245,2245,2245,0
|
|
20240617,125100,336823630,2245,2245,2245,2245,5
|
|
20240617,125000,336812405,2245,2245,2245,2245,0
|
|
20240617,124900,336812405,2245,2245,2245,2245,0
|
|
20240617,124800,336812405,2245,2245,2245,2245,0
|
|
20240617,124700,336812405,2245,2245,2245,2245,0
|
|
20240617,124600,336812405,2245,2245,2245,2245,0
|
|
20240617,124500,336812405,2245,2245,2245,2245,114
|
|
20240617,124400,336556475,2235,2245,2245,2235,1869
|
|
20240617,124300,332370020,2245,2245,2245,2245,100
|
|
20240617,124200,332145520,2245,2245,2245,2245,252
|
|
20240617,124100,331579780,2245,2255,2255,2245,77
|
|
20240617,124000,331406815,2245,2245,2245,2245,0
|
|
20240617,123900,331406815,2245,2245,2245,2245,0
|
|
20240617,123800,331406815,2245,2245,2245,2245,0
|
|
20240617,123700,331406815,2245,2245,2245,2245,0
|
|
20240617,123600,331406815,2245,2250,2250,2245,4
|
|
20240617,123500,331397825,2255,2255,2255,2255,0
|
|
20240617,123400,331397825,2255,2255,2255,2255,0
|
|
20240617,123300,331397825,2255,2255,2255,2255,0
|
|
20240617,123200,331397825,2255,2255,2255,2255,0
|
|
20240617,123100,331397825,2255,2255,2255,2255,7
|
|
20240617,123000,331382040,2255,2255,2255,2255,0
|
|
20240617,122900,331382040,2255,2255,2255,2255,2
|
|
20240617,122800,331377530,2255,2255,2255,2255,3
|
|
20240617,122700,331370765,2255,2255,2255,2255,0
|
|
20240617,122600,331370765,2255,2255,2255,2255,0
|
|
20240617,122500,331370765,2255,2255,2255,2255,0
|
|
20240617,122400,331370765,2255,2255,2255,2255,0
|
|
20240617,122300,331370765,2255,2255,2255,2255,0
|
|
20240617,122200,331370765,2255,2255,2255,2255,0
|
|
20240617,122100,331370765,2255,2255,2255,2255,3
|
|
20240617,122000,331364000,2245,2245,2245,2245,0
|
|
20240617,121900,331364000,2245,2245,2245,2245,4
|
|
20240617,121800,331355020,2250,2250,2250,2250,0
|
|
20240617,121700,331355020,2250,2250,2250,2250,0
|
|
20240617,121600,331355020,2250,2250,2250,2250,0
|
|
20240617,121500,331355020,2250,2250,2260,2250,12
|
|
20240617,121400,331327930,2245,2245,2245,2245,10
|
|
20240617,121300,331305480,2255,2245,2255,2245,843
|
|
20240617,121200,329407600,2245,2245,2245,2245,1
|
|
20240617,121100,329405355,2245,2240,2245,2240,9
|
|
20240617,121000,329385155,2240,2240,2240,2240,1
|
|
20240617,120900,329382915,2240,2240,2240,2240,0
|
|
20240617,120800,329382915,2240,2240,2240,2240,1
|
|
20240617,120700,329380675,2245,2245,2245,2245,201
|
|
20240617,120600,328929430,2245,2245,2245,2245,0
|
|
20240617,120500,328929430,2245,2245,2245,2245,1
|
|
20240617,120400,328927185,2245,2245,2245,2245,0
|
|
20240617,120300,328927185,2245,2245,2245,2245,3
|
|
20240617,120200,328920450,2235,2235,2235,2235,34
|
|
20240617,120100,328844460,2235,2235,2235,2235,83
|
|
20240617,120000,328658955,2235,2240,2240,2235,516
|
|
20240617,115900,327505345,2240,2265,2265,2215,10195
|
|
20240617,115800,304665285,2260,2260,2260,2260,62
|
|
20240617,115700,304525165,2260,2260,2260,2260,100
|
|
20240617,115600,304299165,2260,2260,2260,2260,0
|
|
20240617,115500,304299165,2260,2260,2260,2260,0
|
|
20240617,115400,304299165,2260,2260,2260,2260,400
|
|
20240617,115300,303395165,2260,2260,2260,2260,11
|
|
20240617,115200,303370305,2255,2255,2255,2255,159
|
|
20240617,115100,303011760,2260,2260,2260,2260,2
|
|
20240617,115000,303007240,2260,2260,2260,2260,0
|
|
20240617,114900,303007240,2260,2260,2260,2260,0
|
|
20240617,114800,303007240,2260,2260,2260,2260,51
|
|
20240617,114700,302891980,2260,2260,2260,2260,1
|
|
20240617,114600,302889720,2260,2260,2260,2260,8
|
|
20240617,114500,302871640,2260,2260,2260,2260,4
|
|
20240617,114400,302862600,2265,2265,2265,2265,0
|
|
20240617,114300,302862600,2265,2260,2265,2255,704
|
|
20240617,114200,301272295,2265,2265,2265,2265,2
|
|
20240617,114100,301267765,2265,2265,2265,2265,0
|
|
20240617,114000,301267765,2265,2265,2265,2265,0
|
|
20240617,113900,301267765,2265,2265,2265,2265,0
|
|
20240617,113800,301267765,2265,2265,2265,2265,0
|
|
20240617,113700,301267765,2265,2265,2265,2265,0
|
|
20240617,113600,301267765,2265,2265,2265,2265,1
|
|
20240617,113500,301265500,2265,2265,2265,2265,0
|
|
20240617,113400,301265500,2265,2265,2265,2265,1
|
|
20240617,113300,301263235,2255,2255,2255,2255,0
|
|
20240617,113200,301263235,2255,2255,2255,2255,0
|
|
20240617,113100,301263235,2255,2255,2255,2255,0
|
|
20240617,113000,301263235,2255,2255,2255,2255,0
|
|
20240617,112900,301263235,2255,2255,2255,2255,0
|
|
20240617,112800,301263235,2255,2255,2255,2255,4
|
|
20240617,112700,301254215,2255,2255,2255,2255,0
|
|
20240617,112600,301254215,2255,2255,2255,2255,0
|
|
20240617,112500,301254215,2255,2255,2255,2255,0
|
|
20240617,112400,301254215,2255,2255,2255,2255,0
|
|
20240617,112300,301254215,2255,2255,2255,2255,0
|
|
20240617,112200,301254215,2255,2255,2255,2255,0
|
|
20240617,112100,301254215,2255,2255,2255,2255,1
|
|
20240617,112000,301251960,2255,2255,2255,2255,0
|
|
20240617,111900,301251960,2255,2255,2255,2255,143
|
|
20240617,111800,300929495,2255,2255,2255,2255,0
|
|
20240617,111700,300929495,2255,2255,2255,2255,0
|
|
20240617,111600,300929495,2255,2255,2255,2255,0
|
|
20240617,111500,300929495,2255,2245,2255,2245,2
|
|
20240617,111400,300924995,2255,2255,2255,2255,1
|
|
20240617,111300,300922740,2250,2250,2250,2250,1020
|
|
20240617,111200,298627740,2250,2260,2260,2250,697
|
|
20240617,111100,297053435,2260,2260,2260,2260,63
|
|
20240617,111000,296911055,2260,2260,2260,2260,20
|
|
20240617,110900,296865855,2265,2265,2265,2265,0
|
|
20240617,110800,296865855,2265,2265,2265,2265,0
|
|
20240617,110700,296865855,2265,2265,2270,2265,351
|
|
20240617,110600,296070585,2260,2260,2260,2260,0
|
|
20240617,110500,296070585,2260,2260,2260,2260,0
|
|
20240617,110400,296070585,2260,2260,2260,2260,9
|
|
20240617,110300,296050245,2260,2255,2260,2255,762
|
|
20240617,110200,294328760,2255,2250,2255,2250,324
|
|
20240617,110100,293599260,2250,2250,2250,2250,3
|
|
20240617,110000,293592510,2250,2250,2250,2250,1
|
|
20240617,105900,293590260,2250,2250,2250,2250,0
|
|
20240617,105800,293590260,2250,2250,2250,2250,0
|
|
20240617,105700,293590260,2250,2250,2250,2250,2
|
|
20240617,105600,293585760,2245,2245,2245,2245,0
|
|
20240617,105500,293585760,2245,2240,2245,2240,147
|
|
20240617,105400,293255845,2240,2235,2240,2235,1469
|
|
20240617,105300,289965290,2235,2235,2240,2225,496
|
|
20240617,105200,288855775,2230,2230,2230,2230,122
|
|
20240617,105100,288583715,2230,2235,2240,2230,274
|
|
20240617,105000,287971230,2240,2240,2240,2240,0
|
|
20240617,104900,287971230,2240,2240,2255,2235,5535
|
|
20240617,104800,275563915,2235,2265,2265,2220,19010
|
|
20240617,104700,233149760,2275,2275,2275,2275,0
|
|
20240617,104600,233149760,2275,2275,2275,2275,0
|
|
20240617,104500,233149760,2275,2270,2275,2270,4
|
|
20240617,104400,233140665,2270,2270,2270,2270,0
|
|
20240617,104300,233140665,2270,2270,2270,2270,2
|
|
20240617,104200,233136125,2270,2270,2270,2265,581
|
|
20240617,104100,231817335,2270,2275,2275,2270,1284
|
|
20240617,104000,228898525,2275,2275,2275,2275,3
|
|
20240617,103900,228891700,2275,2275,2275,2275,1
|
|
20240617,103800,228889425,2275,2280,2280,2275,183
|
|
20240617,103700,228473090,2275,2275,2275,2275,4
|
|
20240617,103600,228463990,2275,2275,2275,2275,81
|
|
20240617,103500,228279715,2275,2275,2275,2275,0
|
|
20240617,103400,228279715,2275,2275,2275,2275,3
|
|
20240617,103300,228272890,2270,2270,2270,2270,520
|
|
20240617,103200,227092490,2270,2270,2270,2270,4010
|
|
20240617,103100,217989790,2270,2260,2270,2260,1055
|
|
20240617,103000,215594970,2245,2245,2245,2245,0
|
|
20240617,102900,215594970,2245,2255,2260,2245,3240
|
|
20240617,102800,208305495,2255,2255,2255,2255,0
|
|
20240617,102700,208305495,2255,2265,2265,2255,5008
|
|
20240617,102600,197001195,2265,2270,2270,2265,7248
|
|
20240617,102500,180565165,2280,2280,2280,2280,106
|
|
20240617,102400,180323485,2280,2280,2280,2280,515
|
|
20240617,102300,179149285,2275,2275,2275,2275,0
|
|
20240617,102200,179149285,2275,2275,2275,2275,0
|
|
20240617,102100,179149285,2275,2275,2275,2275,3126
|
|
20240617,102000,172037635,2275,2270,2275,2270,1616
|
|
20240617,101900,168361255,2275,2275,2275,2275,1251
|
|
20240617,101800,165515230,2275,2275,2275,2275,0
|
|
20240617,101700,165515230,2275,2275,2275,2275,27
|
|
20240617,101600,165453805,2275,2275,2275,2275,0
|
|
20240617,101500,165453805,2275,2275,2275,2275,650
|
|
20240617,101400,163975055,2275,2275,2275,2275,41
|
|
20240617,101300,163881780,2275,2275,2275,2275,0
|
|
20240617,101200,163881780,2275,2270,2275,2270,440
|
|
20240617,101100,162882975,2275,2275,2275,2275,0
|
|
20240617,101000,162882975,2275,2275,2275,2275,0
|
|
20240617,100900,162882975,2275,2275,2275,2275,0
|
|
20240617,100800,162882975,2275,2275,2275,2275,0
|
|
20240617,100700,162882975,2275,2275,2275,2275,3
|
|
20240617,100600,162876150,2265,2275,2275,2265,19
|
|
20240617,100500,162833105,2270,2270,2270,2270,0
|
|
20240617,100400,162833105,2270,2270,2270,2270,0
|
|
20240617,100300,162833105,2270,2270,2275,2270,1812
|
|
20240617,100200,158719315,2275,2275,2275,2275,10
|
|
20240617,100100,158696565,2275,2275,2275,2275,20
|
|
20240617,100000,158651065,2275,2265,2275,2265,52
|
|
20240617,095900,158533265,2265,2270,2275,2265,1696
|
|
20240617,095800,154690790,2275,2275,2275,2275,30
|
|
20240617,095700,154622540,2275,2275,2275,2275,20
|
|
20240617,095600,154577040,2270,2270,2270,2270,0
|
|
20240617,095500,154577040,2270,2270,2270,2270,0
|
|
20240617,095400,154577040,2270,2270,2270,2270,1
|
|
20240617,095300,154574770,2265,2270,2270,2265,400
|
|
20240617,095200,153667495,2280,2280,2280,2280,54
|
|
20240617,095100,153544375,2280,2280,2280,2280,10
|
|
20240617,095000,153521575,2280,2280,2280,2280,10
|
|
20240617,094900,153498775,2275,2275,2275,2275,67
|
|
20240617,094800,153346350,2275,2280,2280,2275,4
|
|
20240617,094700,153337245,2275,2275,2275,2275,42
|
|
20240617,094600,153241695,2275,2270,2275,2270,5
|
|
20240617,094500,153230340,2275,2275,2275,2275,0
|
|
20240617,094400,153230340,2275,2275,2275,2275,14
|
|
20240617,094300,153198490,2275,2275,2285,2270,1476
|
|
20240617,094200,149833765,2275,2275,2275,2275,51
|
|
20240617,094100,149717740,2275,2270,2275,2270,114
|
|
20240617,094000,149458460,2270,2270,2270,2270,315
|
|
20240617,093900,148743410,2265,2270,2270,2265,198
|
|
20240617,093800,148294180,2270,2265,2285,2265,76
|
|
20240617,093700,148121580,2270,2270,2270,2270,699
|
|
20240617,093600,146534850,2270,2270,2270,2270,1002
|
|
20240617,093500,144260310,2270,2270,2280,2270,1202
|
|
20240617,093400,141521990,2265,2270,2270,2265,102
|
|
20240617,093300,141290955,2265,2265,2270,2260,1217
|
|
20240617,093200,138532925,2265,2265,2270,2265,499
|
|
20240617,093100,137402075,2275,2265,2275,2265,82
|
|
20240617,093000,137215945,2275,2260,2275,2260,205
|
|
20240617,092900,136750600,2275,2250,2275,2250,2091
|
|
20240617,092800,132000260,2245,2295,2300,2190,16667
|
|
20240617,092700,94396375,2295,2310,2310,2295,2146
|
|
20240617,092600,89462265,2310,2310,2310,2310,2
|
|
20240617,092500,89457645,2320,2310,2320,2310,52
|
|
20240617,092400,89337025,2310,2310,2310,2310,2
|
|
20240617,092300,89332405,2310,2315,2315,2300,98
|
|
20240617,092200,89105655,2305,2305,2315,2305,107
|
|
20240617,092100,88857980,2330,2305,2330,2300,222
|
|
20240617,092000,88346220,2310,2310,2310,2310,93
|
|
20240617,091900,88131390,2310,2300,2310,2300,54
|
|
20240617,091800,88006670,2300,2300,2300,2300,137
|
|
20240617,091700,87691570,2295,2300,2300,2295,1202
|
|
20240617,091600,84929515,2300,2295,2305,2295,35
|
|
20240617,091500,84849020,2290,2300,2300,2290,633
|
|
20240617,091400,83397855,2300,2305,2305,2300,3
|
|
20240617,091300,83390950,2295,2295,2295,2290,803
|
|
20240617,091200,81548070,2295,2300,2310,2295,1210
|
|
20240617,091100,78769670,2310,2300,2310,2300,666
|
|
20240617,091000,77234160,2300,2305,2305,2300,924
|
|
20240617,090900,75107200,2305,2305,2305,2305,137
|
|
20240617,090800,74791415,2310,2315,2315,2300,370
|
|
20240617,090700,73939525,2300,2310,2310,2300,1542
|
|
20240617,090600,70390155,2315,2315,2315,2315,53
|
|
20240617,090500,70267460,2315,2315,2320,2315,2069
|
|
20240617,090400,65477700,2315,2340,2340,2315,3626
|
|
20240617,090300,57035665,2340,2360,2360,2330,1376
|
|
20240617,090200,53813980,2350,2360,2365,2350,3688
|
|
20240617,090100,45125645,2370,2360,2370,2355,5776
|
|
20240617,090000,31481120,2380,2390,2390,2350,13151
|