604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190100,544350215,2200,2200,2200,2200,1117
|
|
20240624,190000,544350215,2200,2200,2200,2200,0
|
|
20240624,185900,544350215,2200,2200,2200,2200,0
|
|
20240624,185800,544350215,2200,2200,2200,2200,0
|
|
20240624,185700,544350215,2200,2200,2200,2200,0
|
|
20240624,185600,544350215,2200,2200,2200,2200,0
|
|
20240624,185500,544350215,2200,2200,2200,2200,0
|
|
20240624,185400,544350215,2200,2200,2200,2200,0
|
|
20240624,185300,544350215,2200,2200,2200,2200,0
|
|
20240624,185200,544350215,2200,2200,2200,2200,0
|
|
20240624,185100,544350215,2200,2200,2200,2200,0
|
|
20240624,185000,544350215,2200,2200,2200,2200,0
|
|
20240624,184900,544350215,2200,2200,2200,2200,0
|
|
20240624,184800,544350215,2200,2200,2200,2200,0
|
|
20240624,184700,544350215,2200,2200,2200,2200,0
|
|
20240624,184600,544350215,2200,2200,2200,2200,0
|
|
20240624,184500,544350215,2200,2200,2200,2200,0
|
|
20240624,184400,544350215,2200,2200,2200,2200,0
|
|
20240624,184300,544350215,2200,2200,2200,2200,0
|
|
20240624,184200,544350215,2200,2200,2200,2200,0
|
|
20240624,184100,544350215,2200,2200,2200,2200,0
|
|
20240624,184000,544350215,2200,2200,2200,2200,0
|
|
20240624,183900,544350215,2200,2200,2200,2200,0
|
|
20240624,183800,544350215,2200,2200,2200,2200,0
|
|
20240624,183700,544350215,2200,2200,2200,2200,0
|
|
20240624,183600,544350215,2200,2200,2200,2200,0
|
|
20240624,183500,544350215,2200,2200,2200,2200,0
|
|
20240624,183400,544350215,2200,2200,2200,2200,0
|
|
20240624,183300,544350215,2200,2200,2200,2200,0
|
|
20240624,183200,544350215,2200,2200,2200,2200,0
|
|
20240624,183100,544350215,2200,2200,2200,2200,1117
|
|
20240624,183000,544350215,2200,2200,2200,2200,0
|
|
20240624,182900,544350215,2200,2200,2200,2200,0
|
|
20240624,182800,544350215,2200,2200,2200,2200,0
|
|
20240624,182700,544350215,2200,2200,2200,2200,0
|
|
20240624,182600,544350215,2200,2200,2200,2200,0
|
|
20240624,182500,544350215,2200,2200,2200,2200,0
|
|
20240624,182400,544350215,2200,2200,2200,2200,0
|
|
20240624,182300,544350215,2200,2200,2200,2200,0
|
|
20240624,182200,544350215,2200,2200,2200,2200,0
|
|
20240624,182100,544350215,2200,2200,2200,2200,0
|
|
20240624,182000,544350215,2200,2200,2200,2200,0
|
|
20240624,181900,544350215,2200,2200,2200,2200,0
|
|
20240624,181800,544350215,2200,2200,2200,2200,0
|
|
20240624,181700,544350215,2200,2200,2200,2200,0
|
|
20240624,181600,544350215,2200,2200,2200,2200,0
|
|
20240624,181500,544350215,2200,2200,2200,2200,0
|
|
20240624,181400,544350215,2200,2200,2200,2200,0
|
|
20240624,181300,544350215,2200,2200,2200,2200,0
|
|
20240624,181200,544350215,2200,2200,2200,2200,0
|
|
20240624,181100,544350215,2200,2200,2200,2200,0
|
|
20240624,181000,544350215,2200,2200,2200,2200,0
|
|
20240624,180900,544350215,2200,2200,2200,2200,0
|
|
20240624,180800,544350215,2200,2200,2200,2200,0
|
|
20240624,180700,544350215,2200,2200,2200,2200,0
|
|
20240624,180600,544350215,2200,2200,2200,2200,0
|
|
20240624,180500,544350215,2200,2200,2200,2200,0
|
|
20240624,180400,544350215,2200,2200,2200,2200,0
|
|
20240624,180300,544350215,2200,2200,2200,2200,0
|
|
20240624,180200,544350215,2200,2200,2200,2200,0
|
|
20240624,180100,544350215,2200,2200,2200,2200,1117
|
|
20240624,180000,544350215,2200,2200,2200,2200,0
|
|
20240624,175900,544350215,2200,2200,2200,2200,0
|
|
20240624,175800,544350215,2200,2200,2200,2200,0
|
|
20240624,175700,544350215,2200,2200,2200,2200,0
|
|
20240624,175600,544350215,2200,2200,2200,2200,0
|
|
20240624,175500,544350215,2200,2200,2200,2200,0
|
|
20240624,175400,544350215,2200,2200,2200,2200,0
|
|
20240624,175300,544350215,2200,2200,2200,2200,0
|
|
20240624,175200,544350215,2200,2200,2200,2200,0
|
|
20240624,175100,544350215,2200,2200,2200,2200,0
|
|
20240624,175000,544350215,2200,2200,2200,2200,0
|
|
20240624,174900,544350215,2200,2200,2200,2200,0
|
|
20240624,174800,544350215,2200,2200,2200,2200,0
|
|
20240624,174700,544350215,2200,2200,2200,2200,0
|
|
20240624,174600,544350215,2200,2200,2200,2200,0
|
|
20240624,174500,544350215,2200,2200,2200,2200,0
|
|
20240624,174400,544350215,2200,2200,2200,2200,0
|
|
20240624,174300,544350215,2200,2200,2200,2200,0
|
|
20240624,174200,544350215,2200,2200,2200,2200,0
|
|
20240624,174100,544350215,2200,2200,2200,2200,0
|
|
20240624,174000,544350215,2200,2200,2200,2200,0
|
|
20240624,173900,544350215,2200,2200,2200,2200,0
|
|
20240624,173800,544350215,2200,2200,2200,2200,0
|
|
20240624,173700,544350215,2200,2200,2200,2200,0
|
|
20240624,173600,544350215,2200,2200,2200,2200,0
|
|
20240624,173500,544350215,2200,2200,2200,2200,0
|
|
20240624,173400,544350215,2200,2200,2200,2200,0
|
|
20240624,173300,544350215,2200,2200,2200,2200,0
|
|
20240624,173200,544350215,2200,2200,2200,2200,0
|
|
20240624,173100,544350215,2200,2200,2200,2200,1117
|
|
20240624,173000,544350215,2200,2200,2200,2200,0
|
|
20240624,172900,544350215,2200,2200,2200,2200,0
|
|
20240624,172800,544350215,2200,2200,2200,2200,0
|
|
20240624,172700,544350215,2200,2200,2200,2200,0
|
|
20240624,172600,544350215,2200,2200,2200,2200,0
|
|
20240624,172500,544350215,2200,2200,2200,2200,0
|
|
20240624,172400,544350215,2200,2200,2200,2200,0
|
|
20240624,172300,544350215,2200,2200,2200,2200,0
|
|
20240624,172200,544350215,2200,2200,2200,2200,0
|
|
20240624,172100,544350215,2200,2200,2200,2200,0
|
|
20240624,172000,544350215,2200,2200,2200,2200,0
|
|
20240624,171900,544350215,2200,2200,2200,2200,0
|
|
20240624,171800,544350215,2200,2200,2200,2200,0
|
|
20240624,171700,544350215,2200,2200,2200,2200,0
|
|
20240624,171600,544350215,2200,2200,2200,2200,0
|
|
20240624,171500,544350215,2200,2200,2200,2200,0
|
|
20240624,171400,544350215,2200,2200,2200,2200,0
|
|
20240624,171300,544350215,2200,2200,2200,2200,0
|
|
20240624,171200,544350215,2200,2200,2200,2200,0
|
|
20240624,171100,544350215,2200,2200,2200,2200,0
|
|
20240624,171000,544350215,2200,2200,2200,2200,0
|
|
20240624,170900,544350215,2200,2200,2200,2200,0
|
|
20240624,170800,544350215,2200,2200,2200,2200,0
|
|
20240624,170700,544350215,2200,2200,2200,2200,0
|
|
20240624,170600,544350215,2200,2200,2200,2200,0
|
|
20240624,170500,544350215,2200,2200,2200,2200,0
|
|
20240624,170400,544350215,2200,2200,2200,2200,0
|
|
20240624,170300,544350215,2200,2200,2200,2200,0
|
|
20240624,170200,544350215,2200,2200,2200,2200,0
|
|
20240624,170100,544350215,2200,2200,2200,2200,1117
|
|
20240624,170000,544350215,2200,2200,2200,2200,0
|
|
20240624,165900,544350215,2200,2200,2200,2200,0
|
|
20240624,165800,544350215,2200,2200,2200,2200,0
|
|
20240624,165700,544350215,2200,2200,2200,2200,0
|
|
20240624,165600,544350215,2200,2200,2200,2200,0
|
|
20240624,165500,544350215,2200,2200,2200,2200,0
|
|
20240624,165400,544350215,2200,2200,2200,2200,0
|
|
20240624,165300,544350215,2200,2200,2200,2200,0
|
|
20240624,165200,544350215,2200,2200,2200,2200,0
|
|
20240624,165100,544350215,2200,2200,2200,2200,0
|
|
20240624,165000,544350215,2200,2200,2200,2200,0
|
|
20240624,164900,544350215,2200,2200,2200,2200,0
|
|
20240624,164800,544350215,2200,2200,2200,2200,0
|
|
20240624,164700,544350215,2200,2200,2200,2200,0
|
|
20240624,164600,544350215,2200,2200,2200,2200,0
|
|
20240624,164500,544350215,2200,2200,2200,2200,0
|
|
20240624,164400,544350215,2200,2200,2200,2200,0
|
|
20240624,164300,544350215,2200,2200,2200,2200,0
|
|
20240624,164200,544350215,2200,2200,2200,2200,0
|
|
20240624,164100,544350215,2200,2200,2200,2200,0
|
|
20240624,164000,544350215,2200,2200,2200,2200,0
|
|
20240624,163900,544350215,2200,2200,2200,2200,0
|
|
20240624,163800,544350215,2200,2200,2200,2200,0
|
|
20240624,163700,544350215,2200,2200,2200,2200,0
|
|
20240624,163600,544350215,2200,2200,2200,2200,0
|
|
20240624,163500,544350215,2200,2200,2200,2200,0
|
|
20240624,163400,544350215,2200,2200,2200,2200,0
|
|
20240624,163300,544350215,2200,2200,2200,2200,0
|
|
20240624,163200,544350215,2200,2200,2200,2200,0
|
|
20240624,163100,544350215,2200,2200,2200,2200,1117
|
|
20240624,163000,544350215,2200,2200,2200,2200,0
|
|
20240624,162900,544350215,2200,2200,2200,2200,0
|
|
20240624,162800,544350215,2200,2200,2200,2200,0
|
|
20240624,162700,544350215,2200,2200,2200,2200,0
|
|
20240624,162600,544350215,2200,2200,2200,2200,0
|
|
20240624,162500,544350215,2200,2200,2200,2200,0
|
|
20240624,162400,544350215,2200,2200,2200,2200,0
|
|
20240624,162300,544350215,2200,2200,2200,2200,0
|
|
20240624,162200,544350215,2200,2200,2200,2200,0
|
|
20240624,162100,544350215,2200,2200,2200,2200,0
|
|
20240624,162000,544350215,2200,2200,2200,2200,0
|
|
20240624,161900,544350215,2200,2200,2200,2200,0
|
|
20240624,161800,544350215,2200,2200,2200,2200,0
|
|
20240624,161700,544350215,2200,2200,2200,2200,0
|
|
20240624,161600,544350215,2200,2200,2200,2200,0
|
|
20240624,161500,544350215,2200,2200,2200,2200,0
|
|
20240624,161400,544350215,2200,2200,2200,2200,0
|
|
20240624,161300,544350215,2200,2200,2200,2200,0
|
|
20240624,161200,544350215,2200,2200,2200,2200,0
|
|
20240624,161100,544350215,2200,2200,2200,2200,0
|
|
20240624,161000,544350215,2200,2200,2200,2200,0
|
|
20240624,160900,544350215,2200,2200,2200,2200,0
|
|
20240624,160800,544350215,2200,2200,2200,2200,0
|
|
20240624,160700,544350215,2200,2200,2200,2200,0
|
|
20240624,160600,544350215,2200,2200,2200,2200,0
|
|
20240624,160500,544350215,2200,2200,2200,2200,0
|
|
20240624,160400,544350215,2200,2200,2200,2200,0
|
|
20240624,160300,544350215,2200,2200,2200,2200,0
|
|
20240624,160200,544350215,2200,2200,2200,2200,0
|
|
20240624,160100,544350215,2200,2200,2200,2200,1117
|
|
20240624,160000,544350215,2200,2200,2200,2200,0
|
|
20240624,155900,544350215,2200,2200,2200,2200,0
|
|
20240624,155800,544350215,2200,2200,2200,2200,0
|
|
20240624,155700,544350215,2200,2200,2200,2200,0
|
|
20240624,155600,544350215,2200,2200,2200,2200,0
|
|
20240624,155500,544350215,2200,2200,2200,2200,0
|
|
20240624,155400,544350215,2200,2200,2200,2200,0
|
|
20240624,155300,544350215,2200,2200,2200,2200,0
|
|
20240624,155200,544350215,2200,2200,2200,2200,0
|
|
20240624,155100,544350215,2200,2200,2200,2200,0
|
|
20240624,155000,544350215,2200,2200,2200,2200,0
|
|
20240624,154900,544350215,2200,2200,2200,2200,0
|
|
20240624,154800,544350215,2200,2200,2200,2200,0
|
|
20240624,154700,544350215,2200,2200,2200,2200,0
|
|
20240624,154600,544350215,2200,2200,2200,2200,0
|
|
20240624,154500,544350215,2200,2200,2200,2200,0
|
|
20240624,154400,544350215,2200,2200,2200,2200,0
|
|
20240624,154300,544350215,2200,2200,2200,2200,0
|
|
20240624,154200,544350215,2200,2200,2200,2200,0
|
|
20240624,154100,544350215,2200,2200,2200,2200,0
|
|
20240624,154000,544350215,2200,2200,2200,2200,0
|
|
20240624,153900,544350215,2200,2200,2200,2200,0
|
|
20240624,153800,544350215,2200,2200,2200,2200,0
|
|
20240624,153700,544350215,2200,2200,2200,2200,0
|
|
20240624,153600,544350215,2200,2200,2200,2200,0
|
|
20240624,153500,544350215,2200,2200,2200,2200,0
|
|
20240624,153400,544350215,2200,2200,2200,2200,0
|
|
20240624,153300,544350215,2200,2200,2200,2200,0
|
|
20240624,153200,544350215,2200,2200,2200,2200,0
|
|
20240624,153100,544350215,2200,2200,2200,2200,1117
|
|
20240624,153000,544350215,2200,2200,2200,2200,1117
|
|
20240624,152900,541892815,2210,2210,2210,2210,0
|
|
20240624,152800,541892815,2210,2210,2210,2210,0
|
|
20240624,152700,541892815,2210,2210,2210,2210,0
|
|
20240624,152600,541892815,2210,2210,2210,2210,0
|
|
20240624,152500,541892815,2210,2210,2210,2210,0
|
|
20240624,152400,541892815,2210,2210,2210,2210,0
|
|
20240624,152300,541892815,2210,2210,2210,2210,0
|
|
20240624,152200,541892815,2210,2210,2210,2210,0
|
|
20240624,152100,541892815,2210,2210,2210,2210,0
|
|
20240624,152000,541892815,2210,2210,2210,2210,0
|
|
20240624,151900,541892815,2210,2210,2210,2210,192
|
|
20240624,151800,541468495,2200,2200,2200,2200,1791
|
|
20240624,151700,537528295,2200,2210,2210,2200,1652
|
|
20240624,151600,533885800,2215,2215,2215,2215,0
|
|
20240624,151500,533885800,2215,2210,2215,2210,149
|
|
20240624,151400,533556480,2210,2210,2210,2210,0
|
|
20240624,151300,533556480,2210,2210,2210,2210,30
|
|
20240624,151200,533490180,2210,2210,2210,2210,0
|
|
20240624,151100,533490180,2210,2210,2210,2210,0
|
|
20240624,151000,533490180,2210,2220,2220,2210,300
|
|
20240624,150900,532825370,2210,2215,2215,2210,1324
|
|
20240624,150800,529899110,2215,2215,2215,2215,56
|
|
20240624,150700,529775070,2225,2220,2225,2220,202
|
|
20240624,150600,529326605,2220,2220,2220,2220,2
|
|
20240624,150500,529322165,2220,2220,2220,2220,1
|
|
20240624,150400,529319945,2220,2220,2220,2220,0
|
|
20240624,150300,529319945,2220,2220,2220,2220,10
|
|
20240624,150200,529297745,2225,2220,2225,2220,3
|
|
20240624,150100,529291080,2210,2210,2210,2210,127
|
|
20240624,150000,529010410,2205,2205,2205,2205,0
|
|
20240624,145900,529010410,2205,2205,2205,2205,0
|
|
20240624,145800,529010410,2205,2205,2205,2205,178
|
|
20240624,145700,528617920,2210,2225,2230,2210,1168
|
|
20240624,145600,526030440,2225,2220,2225,2220,150
|
|
20240624,145500,525696985,2220,2220,2220,2215,51
|
|
20240624,145400,525583780,2220,2220,2220,2220,0
|
|
20240624,145300,525583780,2220,2215,2220,2215,105
|
|
20240624,145200,525350805,2210,2210,2210,2210,531
|
|
20240624,145100,524177295,2210,2215,2215,2210,362
|
|
20240624,145000,523377270,2220,2220,2220,2220,1
|
|
20240624,144900,523375050,2220,2220,2220,2220,0
|
|
20240624,144800,523375050,2220,2220,2220,2210,35
|
|
20240624,144700,523297680,2220,2220,2220,2220,0
|
|
20240624,144600,523297680,2220,2220,2220,2220,0
|
|
20240624,144500,523297680,2220,2220,2220,2220,10
|
|
20240624,144400,523275480,2210,2210,2210,2210,0
|
|
20240624,144300,523275480,2210,2210,2210,2210,100
|
|
20240624,144200,523054480,2225,2215,2225,2215,16
|
|
20240624,144100,523018920,2225,2215,2225,2215,5
|
|
20240624,144000,523007810,2210,2210,2210,2210,0
|
|
20240624,143900,523007810,2210,2215,2220,2205,717
|
|
20240624,143800,521417200,2205,2205,2205,2205,5
|
|
20240624,143700,521406175,2200,2195,2200,2195,28
|
|
20240624,143600,521344675,2200,2200,2200,2200,0
|
|
20240624,143500,521344675,2200,2200,2200,2200,0
|
|
20240624,143400,521344675,2200,2200,2200,2200,0
|
|
20240624,143300,521344675,2200,2200,2200,2200,40
|
|
20240624,143200,521256675,2205,2210,2215,2205,7
|
|
20240624,143100,521241195,2215,2205,2215,2205,20
|
|
20240624,143000,521196920,2195,2195,2195,2195,0
|
|
20240624,142900,521196920,2195,2195,2195,2195,13
|
|
20240624,142800,521168385,2205,2205,2205,2205,0
|
|
20240624,142700,521168385,2205,2200,2215,2200,1421
|
|
20240624,142600,518034290,2200,2195,2205,2195,13
|
|
20240624,142500,518005735,2195,2195,2195,2195,1
|
|
20240624,142400,518003540,2195,2195,2195,2195,13
|
|
20240624,142300,517975005,2195,2195,2195,2195,11
|
|
20240624,142200,517950860,2195,2195,2195,2195,5
|
|
20240624,142100,517939885,2200,2200,2200,2200,0
|
|
20240624,142000,517939885,2200,2200,2200,2200,0
|
|
20240624,141900,517939885,2200,2200,2200,2200,0
|
|
20240624,141800,517939885,2200,2200,2200,2200,1
|
|
20240624,141700,517937685,2200,2200,2200,2200,0
|
|
20240624,141600,517937685,2200,2190,2200,2190,60
|
|
20240624,141500,517806195,2180,2180,2180,2180,0
|
|
20240624,141400,517806195,2180,2185,2185,2180,145
|
|
20240624,141300,517489980,2185,2185,2185,2185,1325
|
|
20240624,141200,514594855,2185,2185,2185,2185,0
|
|
20240624,141100,514594855,2185,2185,2185,2185,300
|
|
20240624,141000,513939355,2190,2190,2190,2190,41
|
|
20240624,140900,513849565,2185,2185,2185,2185,1
|
|
20240624,140800,513847380,2185,2195,2195,2185,2420
|
|
20240624,140700,508553320,2195,2195,2195,2195,0
|
|
20240624,140600,508553320,2195,2195,2195,2195,0
|
|
20240624,140500,508553320,2195,2195,2195,2195,0
|
|
20240624,140400,508553320,2195,2195,2195,2195,0
|
|
20240624,140300,508553320,2195,2195,2195,2195,10
|
|
20240624,140200,508531370,2195,2195,2195,2195,14
|
|
20240624,140100,508500640,2200,2200,2200,2200,0
|
|
20240624,140000,508500640,2200,2200,2200,2200,0
|
|
20240624,135900,508500640,2200,2200,2200,2200,2
|
|
20240624,135800,508496240,2200,2205,2205,2200,185
|
|
20240624,135700,508088340,2205,2205,2205,2205,0
|
|
20240624,135600,508088340,2205,2200,2205,2200,2
|
|
20240624,135500,508083935,2205,2205,2205,2205,0
|
|
20240624,135400,508083935,2205,2205,2205,2205,0
|
|
20240624,135300,508083935,2205,2205,2205,2205,0
|
|
20240624,135200,508083935,2205,2205,2205,2205,0
|
|
20240624,135100,508083935,2205,2205,2205,2205,0
|
|
20240624,135000,508083935,2205,2205,2205,2205,100
|
|
20240624,134900,507863435,2205,2205,2205,2205,0
|
|
20240624,134800,507863435,2205,2205,2205,2205,0
|
|
20240624,134700,507863435,2205,2205,2205,2205,1
|
|
20240624,134600,507861230,2200,2200,2200,2200,0
|
|
20240624,134500,507861230,2200,2200,2200,2200,76
|
|
20240624,134400,507694030,2200,2200,2200,2200,0
|
|
20240624,134300,507694030,2200,2200,2200,2200,0
|
|
20240624,134200,507694030,2200,2200,2200,2200,0
|
|
20240624,134100,507694030,2200,2195,2200,2195,228
|
|
20240624,134000,507192660,2190,2190,2190,2190,119
|
|
20240624,133900,506932050,2200,2200,2200,2200,0
|
|
20240624,133800,506932050,2200,2200,2200,2200,1
|
|
20240624,133700,506929850,2215,2195,2215,2195,201
|
|
20240624,133600,506485700,2205,2205,2205,2205,0
|
|
20240624,133500,506485700,2205,2190,2205,2190,300
|
|
20240624,133400,505824315,2185,2185,2185,2185,0
|
|
20240624,133300,505824315,2185,2185,2185,2185,0
|
|
20240624,133200,505824315,2185,2185,2185,2185,0
|
|
20240624,133100,505824315,2185,2185,2185,2185,0
|
|
20240624,133000,505824315,2185,2185,2185,2185,23
|
|
20240624,132900,505774060,2200,2200,2200,2200,0
|
|
20240624,132800,505774060,2200,2185,2200,2185,1448
|
|
20240624,132700,502604370,2185,2185,2185,2185,149
|
|
20240624,132600,502278805,2195,2195,2195,2195,0
|
|
20240624,132500,502278805,2195,2195,2195,2195,0
|
|
20240624,132400,502278805,2195,2190,2195,2190,31
|
|
20240624,132300,502210765,2190,2200,2200,2190,653
|
|
20240624,132200,500780675,2200,2195,2200,2195,58
|
|
20240624,132100,500653180,2195,2195,2200,2190,1189
|
|
20240624,132000,498048810,2205,2205,2205,2205,0
|
|
20240624,131900,498048810,2205,2205,2205,2205,0
|
|
20240624,131800,498048810,2205,2200,2205,2200,62
|
|
20240624,131700,497912280,2195,2195,2195,2195,18
|
|
20240624,131600,497872770,2195,2195,2195,2195,535
|
|
20240624,131500,496698445,2195,2195,2195,2195,48
|
|
20240624,131400,496593085,2190,2190,2190,2190,0
|
|
20240624,131300,496593085,2190,2190,2190,2190,1000
|
|
20240624,131200,494403085,2195,2195,2195,2195,156
|
|
20240624,131100,494060665,2195,2195,2195,2195,0
|
|
20240624,131000,494060665,2195,2195,2195,2195,0
|
|
20240624,130900,494060665,2195,2195,2195,2195,512
|
|
20240624,130800,492936825,2200,2200,2200,2200,0
|
|
20240624,130700,492936825,2200,2200,2200,2200,10
|
|
20240624,130600,492914825,2200,2200,2200,2200,0
|
|
20240624,130500,492914825,2200,2200,2200,2200,0
|
|
20240624,130400,492914825,2200,2195,2200,2195,3
|
|
20240624,130300,492908230,2195,2195,2195,2195,0
|
|
20240624,130200,492908230,2195,2195,2195,2195,0
|
|
20240624,130100,492908230,2195,2195,2195,2195,0
|
|
20240624,130000,492908230,2195,2195,2195,2195,0
|
|
20240624,125900,492908230,2195,2195,2195,2195,0
|
|
20240624,125800,492908230,2195,2195,2195,2195,2
|
|
20240624,125700,492903840,2195,2195,2195,2195,50
|
|
20240624,125600,492794090,2190,2190,2190,2190,511
|
|
20240624,125500,491675000,2195,2195,2195,2195,2
|
|
20240624,125400,491670610,2195,2195,2195,2195,865
|
|
20240624,125300,489771935,2195,2195,2195,2195,0
|
|
20240624,125200,489771935,2195,2195,2195,2195,40
|
|
20240624,125100,489684135,2200,2200,2200,2200,1
|
|
20240624,125000,489681935,2195,2200,2200,2195,4328
|
|
20240624,124900,480163760,2205,2205,2205,2205,0
|
|
20240624,124800,480163760,2205,2205,2205,2205,1
|
|
20240624,124700,480161555,2200,2200,2200,2200,688
|
|
20240624,124600,478647955,2205,2205,2205,2205,0
|
|
20240624,124500,478647955,2205,2205,2205,2205,0
|
|
20240624,124400,478647955,2205,2205,2205,2205,0
|
|
20240624,124300,478647955,2205,2205,2205,2205,0
|
|
20240624,124200,478647955,2205,2205,2205,2205,1
|
|
20240624,124100,478645750,2210,2210,2210,2210,0
|
|
20240624,124000,478645750,2210,2210,2210,2210,0
|
|
20240624,123900,478645750,2210,2210,2210,2210,0
|
|
20240624,123800,478645750,2210,2210,2210,2210,0
|
|
20240624,123700,478645750,2210,2200,2210,2200,758
|
|
20240624,123600,476978100,2200,2200,2200,2200,1
|
|
20240624,123500,476975900,2200,2200,2200,2200,130
|
|
20240624,123400,476689900,2210,2210,2210,2210,3
|
|
20240624,123300,476683270,2205,2195,2210,2195,135
|
|
20240624,123200,476385510,2205,2200,2205,2200,100
|
|
20240624,123100,476165015,2205,2205,2205,2205,0
|
|
20240624,123000,476165015,2205,2205,2205,2190,3105
|
|
20240624,122900,469356690,2205,2205,2205,2205,1
|
|
20240624,122800,469354485,2200,2200,2200,2200,45
|
|
20240624,122700,469255485,2205,2205,2205,2205,27
|
|
20240624,122600,469195950,2205,2205,2205,2205,10
|
|
20240624,122500,469173900,2205,2205,2205,2205,0
|
|
20240624,122400,469173900,2205,2200,2205,2200,3
|
|
20240624,122300,469167290,2195,2200,2200,2195,2398
|
|
20240624,122200,463903410,2200,2200,2200,2200,185
|
|
20240624,122100,463496410,2205,2205,2205,2205,3
|
|
20240624,122000,463489795,2205,2205,2205,2205,3
|
|
20240624,121900,463483180,2205,2200,2205,2200,21
|
|
20240624,121800,463436970,2200,2200,2210,2190,5355
|
|
20240624,121700,451695690,2210,2210,2210,2210,5
|
|
20240624,121600,451684640,2215,2215,2215,2215,0
|
|
20240624,121500,451684640,2215,2210,2215,2210,3
|
|
20240624,121400,451678005,2215,2215,2215,2215,1
|
|
20240624,121300,451675790,2215,2205,2215,2205,1170
|
|
20240624,121200,449084305,2205,2205,2205,2205,6
|
|
20240624,121100,449071075,2200,2200,2200,2200,100
|
|
20240624,121000,448851075,2210,2210,2210,2210,0
|
|
20240624,120900,448851075,2210,2210,2210,2210,0
|
|
20240624,120800,448851075,2210,2210,2210,2210,1
|
|
20240624,120700,448848865,2200,2200,2200,2200,50
|
|
20240624,120600,448738865,2215,2210,2215,2210,3
|
|
20240624,120500,448732230,2215,2210,2215,2210,48
|
|
20240624,120400,448625920,2215,2205,2215,2205,15
|
|
20240624,120300,448592770,2210,2210,2210,2210,0
|
|
20240624,120200,448592770,2210,2205,2210,2200,1617
|
|
20240624,120100,445032155,2210,2210,2210,2210,0
|
|
20240624,120000,445032155,2210,2210,2210,2210,82
|
|
20240624,115900,444850935,2210,2210,2210,2210,45
|
|
20240624,115800,444751485,2210,2210,2210,2210,0
|
|
20240624,115700,444751485,2210,2210,2210,2210,0
|
|
20240624,115600,444751485,2210,2210,2210,2210,2225
|
|
20240624,115500,439834235,2215,2215,2215,2215,0
|
|
20240624,115400,439834235,2215,2215,2215,2215,0
|
|
20240624,115300,439834235,2215,2215,2215,2215,0
|
|
20240624,115200,439834235,2215,2210,2215,2210,87
|
|
20240624,115100,439641930,2210,2210,2210,2210,160
|
|
20240624,115000,439288330,2210,2210,2210,2210,0
|
|
20240624,114900,439288330,2210,2210,2210,2210,0
|
|
20240624,114800,439288330,2210,2210,2210,2210,48
|
|
20240624,114700,439182250,2215,2215,2215,2215,135
|
|
20240624,114600,438883225,2210,2210,2210,2210,0
|
|
20240624,114500,438883225,2210,2215,2215,2210,1402
|
|
20240624,114400,435778685,2220,2220,2220,2220,0
|
|
20240624,114300,435778685,2220,2220,2220,2220,47
|
|
20240624,114200,435674345,2220,2220,2220,2220,323
|
|
20240624,114100,434957285,2220,2220,2220,2220,201
|
|
20240624,114000,434511065,2220,2220,2220,2220,0
|
|
20240624,113900,434511065,2220,2220,2220,2220,0
|
|
20240624,113800,434511065,2220,2220,2220,2220,0
|
|
20240624,113700,434511065,2220,2220,2220,2220,1
|
|
20240624,113600,434508845,2220,2220,2220,2220,0
|
|
20240624,113500,434508845,2220,2220,2220,2220,0
|
|
20240624,113400,434508845,2220,2220,2220,2220,1
|
|
20240624,113300,434506625,2220,2220,2220,2220,20
|
|
20240624,113200,434462225,2215,2215,2215,2215,300
|
|
20240624,113100,433797725,2215,2215,2215,2215,200
|
|
20240624,113000,433354725,2215,2215,2215,2215,0
|
|
20240624,112900,433354725,2215,2215,2215,2215,0
|
|
20240624,112800,433354725,2215,2220,2220,2215,54
|
|
20240624,112700,433235095,2220,2220,2220,2220,246
|
|
20240624,112600,432688975,2220,2220,2220,2220,0
|
|
20240624,112500,432688975,2220,2220,2220,2220,1000
|
|
20240624,112400,430468975,2220,2220,2220,2220,425
|
|
20240624,112300,429525475,2225,2225,2225,2225,50
|
|
20240624,112200,429414225,2220,2225,2225,2220,1120
|
|
20240624,112100,426927820,2225,2225,2225,2225,13
|
|
20240624,112000,426898895,2225,2225,2225,2225,0
|
|
20240624,111900,426898895,2225,2225,2225,2225,0
|
|
20240624,111800,426898895,2225,2225,2225,2225,10
|
|
20240624,111700,426876645,2225,2215,2225,2215,51
|
|
20240624,111600,426763670,2225,2215,2230,2215,113
|
|
20240624,111500,426512420,2215,2215,2215,2215,6
|
|
20240624,111400,426499130,2220,2220,2220,2220,11
|
|
20240624,111300,426474710,2220,2220,2220,2220,0
|
|
20240624,111200,426474710,2220,2220,2220,2220,150
|
|
20240624,111100,426141710,2220,2220,2220,2220,77
|
|
20240624,111000,425970770,2220,2215,2235,2210,152
|
|
20240624,110900,425633060,2210,2210,2210,2210,0
|
|
20240624,110800,425633060,2210,2210,2210,2210,5
|
|
20240624,110700,425622010,2215,2215,2215,2215,449
|
|
20240624,110600,424627475,2220,2220,2220,2220,278
|
|
20240624,110500,424010315,2220,2220,2220,2220,1
|
|
20240624,110400,424008095,2220,2220,2220,2220,17
|
|
20240624,110300,423970355,2220,2220,2220,2220,0
|
|
20240624,110200,423970355,2220,2220,2220,2220,0
|
|
20240624,110100,423970355,2220,2220,2220,2220,135
|
|
20240624,110000,423670655,2225,2220,2225,2210,1416
|
|
20240624,105900,420534425,2220,2215,2220,2210,547
|
|
20240624,105800,419323940,2210,2230,2230,2210,7777
|
|
20240624,105700,402089450,2235,2235,2235,2235,2
|
|
20240624,105600,402084980,2235,2240,2240,2235,585
|
|
20240624,105500,400777290,2240,2240,2240,2240,10
|
|
20240624,105400,400754890,2240,2245,2250,2240,65
|
|
20240624,105300,400609095,2245,2250,2250,2240,50
|
|
20240624,105200,400496800,2250,2245,2250,2245,217
|
|
20240624,105100,400009110,2250,2245,2250,2245,222
|
|
20240624,105000,399510450,2240,2250,2255,2240,4653
|
|
20240624,104900,389055010,2250,2255,2260,2250,151
|
|
20240624,104800,388714750,2260,2255,2265,2255,3220
|
|
20240624,104700,381449140,2260,2235,2265,2230,5801
|
|
20240624,104600,368381920,2235,2205,2240,2195,27304
|
|
20240624,104500,307907290,2215,2205,2215,2205,1058
|
|
20240624,104400,305566900,2200,2200,2200,2200,0
|
|
20240624,104300,305566900,2200,2205,2205,2200,256
|
|
20240624,104200,305003475,2200,2200,2200,2200,6
|
|
20240624,104100,304990275,2195,2200,2200,2195,819
|
|
20240624,104000,303188625,2205,2205,2205,2205,0
|
|
20240624,103900,303188625,2205,2205,2205,2205,36
|
|
20240624,103800,303109245,2210,2205,2210,2205,117
|
|
20240624,103700,302851225,2205,2205,2205,2205,3
|
|
20240624,103600,302844610,2210,2210,2210,2205,77
|
|
20240624,103500,302674790,2205,2205,2205,2205,17
|
|
20240624,103400,302637305,2205,2205,2210,2205,743
|
|
20240624,103300,300998985,2210,2210,2210,2210,0
|
|
20240624,103200,300998985,2210,2210,2215,2205,1787
|
|
20240624,103100,297045155,2210,2210,2210,2210,548
|
|
20240624,103000,295834075,2210,2210,2210,2210,0
|
|
20240624,102900,295834075,2210,2210,2210,2210,0
|
|
20240624,102800,295834075,2210,2205,2210,2205,946
|
|
20240624,102700,293744415,2205,2205,2205,2205,9
|
|
20240624,102600,293724570,2205,2195,2205,2195,2826
|
|
20240624,102500,287494980,2190,2190,2190,2190,78
|
|
20240624,102400,287324160,2190,2190,2190,2190,43
|
|
20240624,102300,287229990,2190,2190,2190,2190,44
|
|
20240624,102200,287133630,2185,2185,2185,2185,110
|
|
20240624,102100,286893280,2190,2190,2190,2190,523
|
|
20240624,102000,285747910,2190,2190,2190,2190,0
|
|
20240624,101900,285747910,2190,2190,2190,2190,3
|
|
20240624,101800,285741340,2190,2190,2190,2190,30
|
|
20240624,101700,285675640,2195,2190,2195,2190,1304
|
|
20240624,101600,282816210,2190,2190,2190,2190,1
|
|
20240624,101500,282814020,2185,2185,2185,2185,0
|
|
20240624,101400,282814020,2185,2185,2185,2185,79
|
|
20240624,101300,282641405,2190,2190,2190,2190,100
|
|
20240624,101200,282422405,2190,2190,2190,2190,1
|
|
20240624,101100,282420215,2190,2185,2190,2185,11
|
|
20240624,101000,282396165,2185,2185,2185,2185,613
|
|
20240624,100900,281056760,2185,2185,2185,2185,1422
|
|
20240624,100800,277949690,2185,2190,2190,2185,3367
|
|
20240624,100700,270592785,2190,2190,2190,2190,2
|
|
20240624,100600,270588405,2190,2195,2195,2185,3484
|
|
20240624,100500,262965190,2190,2190,2195,2190,1382
|
|
20240624,100400,259938590,2195,2195,2195,2195,3666
|
|
20240624,100300,251891720,2200,2200,2205,2200,107
|
|
20240624,100200,251656285,2200,2200,2200,2195,1501
|
|
20240624,100100,248361565,2205,2205,2205,2205,1700
|
|
20240624,100000,244613065,2205,2195,2205,2195,288
|
|
20240624,095900,243978035,2200,2205,2205,2200,241
|
|
20240624,095800,243447825,2200,2200,2205,2200,456
|
|
20240624,095700,242444610,2200,2205,2205,2200,609
|
|
20240624,095600,241104795,2205,2205,2205,2205,3
|
|
20240624,095500,241098180,2205,2205,2205,2205,0
|
|
20240624,095400,241098180,2205,2200,2205,2200,269
|
|
20240624,095300,240505660,2200,2205,2205,2200,43
|
|
20240624,095200,240411045,2200,2205,2205,2200,114
|
|
20240624,095100,240159715,2205,2205,2205,2205,3
|
|
20240624,095000,240153100,2205,2200,2205,2200,17
|
|
20240624,094900,240115640,2205,2210,2210,2205,85
|
|
20240624,094800,239928210,2205,2205,2205,2205,10
|
|
20240624,094700,239906160,2205,2200,2205,2200,41
|
|
20240624,094600,239815805,2205,2205,2205,2205,0
|
|
20240624,094500,239815805,2205,2205,2205,2205,0
|
|
20240624,094400,239815805,2205,2200,2205,2195,1810
|
|
20240624,094300,235838125,2200,2205,2205,2195,7577
|
|
20240624,094200,219172900,2205,2210,2210,2205,718
|
|
20240624,094100,217589670,2210,2210,2210,2210,300
|
|
20240624,094000,216926670,2210,2210,2210,2210,10
|
|
20240624,093900,216904570,2210,2210,2210,2210,1
|
|
20240624,093800,216902360,2210,2210,2210,2210,1
|
|
20240624,093700,216900150,2210,2210,2210,2210,120
|
|
20240624,093600,216634950,2210,2210,2210,2210,20
|
|
20240624,093500,216590750,2210,2210,2210,2210,20
|
|
20240624,093400,216546550,2205,2205,2205,2200,1169
|
|
20240624,093300,213971530,2205,2205,2205,2200,502
|
|
20240624,093200,212866830,2205,2205,2205,2205,614
|
|
20240624,093100,211512960,2205,2200,2205,2200,32
|
|
20240624,093000,211442505,2200,2200,2200,2200,959
|
|
20240624,092900,209332705,2200,2210,2210,2200,1480
|
|
20240624,092800,206072120,2200,2205,2205,2200,355
|
|
20240624,092700,205289845,2205,2205,2205,2200,1057
|
|
20240624,092600,202964160,2205,2205,2205,2200,15
|
|
20240624,092500,202931145,2200,2200,2200,2200,671
|
|
20240624,092400,201454945,2205,2205,2205,2205,738
|
|
20240624,092300,199827655,2205,2205,2205,2205,1333
|
|
20240624,092200,196888390,2210,2210,2210,2210,1115
|
|
20240624,092100,194424240,2215,2210,2215,2205,465
|
|
20240624,092000,193396565,2205,2200,2205,2200,1376
|
|
20240624,091900,190369065,2205,2205,2205,2200,102
|
|
20240624,091800,190144165,2205,2200,2205,2200,1008
|
|
20240624,091700,187926560,2200,2200,2200,2200,0
|
|
20240624,091600,187926560,2200,2205,2205,2200,309
|
|
20240624,091500,187246715,2195,2200,2200,2195,380
|
|
20240624,091400,186412365,2200,2200,2200,2200,12
|
|
20240624,091300,186385965,2205,2195,2205,2185,5282
|
|
20240624,091200,174813480,2195,2210,2210,2195,5577
|
|
20240624,091100,162547555,2210,2210,2210,2210,153
|
|
20240624,091000,162209425,2210,2205,2210,2205,133
|
|
20240624,090900,161916140,2205,2205,2205,2205,211
|
|
20240624,090800,161450885,2200,2200,2200,2200,935
|
|
20240624,090700,159393885,2190,2200,2200,2190,1602
|
|
20240624,090600,155885415,2205,2200,2205,2185,10904
|
|
20240624,090500,131951875,2205,2200,2205,2195,3984
|
|
20240624,090400,123190030,2195,2205,2205,2195,6700
|
|
20240624,090300,108459195,2205,2200,2205,2195,585
|
|
20240624,090200,107173130,2200,2200,2200,2195,10734
|
|
20240624,090100,83563240,2200,2200,2210,2200,7140
|
|
20240624,090000,67852710,2200,2230,2250,2195,30147
|