650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,194700,719811960,2115,2115,2115,2115,12780
|
|
20240626,194600,719811960,2115,2115,2115,2115,0
|
|
20240626,194500,719811960,2115,2115,2115,2115,0
|
|
20240626,194400,719811960,2115,2115,2115,2115,0
|
|
20240626,194300,719811960,2115,2115,2115,2115,0
|
|
20240626,194200,719811960,2115,2115,2115,2115,0
|
|
20240626,194100,719811960,2115,2115,2115,2115,0
|
|
20240626,194000,719811960,2115,2115,2115,2115,0
|
|
20240626,193900,719811960,2115,2115,2115,2115,0
|
|
20240626,193800,719811960,2115,2115,2115,2115,0
|
|
20240626,193700,719811960,2115,2115,2115,2115,0
|
|
20240626,193600,719811960,2115,2115,2115,2115,0
|
|
20240626,193500,719811960,2115,2115,2115,2115,0
|
|
20240626,193400,719811960,2115,2115,2115,2115,0
|
|
20240626,193300,719811960,2115,2115,2115,2115,0
|
|
20240626,193200,719811960,2115,2115,2115,2115,0
|
|
20240626,193100,719811960,2115,2115,2115,2115,0
|
|
20240626,193000,719811960,2115,2115,2115,2115,0
|
|
20240626,192900,719811960,2115,2115,2115,2115,0
|
|
20240626,192800,719811960,2115,2115,2115,2115,0
|
|
20240626,192700,719811960,2115,2115,2115,2115,0
|
|
20240626,192600,719811960,2115,2115,2115,2115,0
|
|
20240626,192500,719811960,2115,2115,2115,2115,0
|
|
20240626,192400,719811960,2115,2115,2115,2115,0
|
|
20240626,192300,719811960,2115,2115,2115,2115,0
|
|
20240626,192200,719811960,2115,2115,2115,2115,0
|
|
20240626,192100,719811960,2115,2115,2115,2115,0
|
|
20240626,192000,719811960,2115,2115,2115,2115,0
|
|
20240626,191900,719811960,2115,2115,2115,2115,0
|
|
20240626,191800,719811960,2115,2115,2115,2115,0
|
|
20240626,191700,719811960,2115,2115,2115,2115,12780
|
|
20240626,191600,719811960,2115,2115,2115,2115,0
|
|
20240626,191500,719811960,2115,2115,2115,2115,0
|
|
20240626,191400,719811960,2115,2115,2115,2115,0
|
|
20240626,191300,719811960,2115,2115,2115,2115,0
|
|
20240626,191200,719811960,2115,2115,2115,2115,0
|
|
20240626,191100,719811960,2115,2115,2115,2115,0
|
|
20240626,191000,719811960,2115,2115,2115,2115,0
|
|
20240626,190900,719811960,2115,2115,2115,2115,0
|
|
20240626,190800,719811960,2115,2115,2115,2115,0
|
|
20240626,190700,719811960,2115,2115,2115,2115,0
|
|
20240626,190600,719811960,2115,2115,2115,2115,0
|
|
20240626,190500,719811960,2115,2115,2115,2115,0
|
|
20240626,190400,719811960,2115,2115,2115,2115,0
|
|
20240626,190300,719811960,2115,2115,2115,2115,0
|
|
20240626,190200,719811960,2115,2115,2115,2115,0
|
|
20240626,190100,719811960,2115,2115,2115,2115,0
|
|
20240626,190000,719811960,2115,2115,2115,2115,0
|
|
20240626,185900,719811960,2115,2115,2115,2115,0
|
|
20240626,185800,719811960,2115,2115,2115,2115,0
|
|
20240626,185700,719811960,2115,2115,2115,2115,0
|
|
20240626,185600,719811960,2115,2115,2115,2115,0
|
|
20240626,185500,719811960,2115,2115,2115,2115,0
|
|
20240626,185400,719811960,2115,2115,2115,2115,0
|
|
20240626,185300,719811960,2115,2115,2115,2115,0
|
|
20240626,185200,719811960,2115,2115,2115,2115,0
|
|
20240626,185100,719811960,2115,2115,2115,2115,0
|
|
20240626,185000,719811960,2115,2115,2115,2115,0
|
|
20240626,184900,719811960,2115,2115,2115,2115,0
|
|
20240626,184800,719811960,2115,2115,2115,2115,0
|
|
20240626,184700,719811960,2115,2115,2115,2115,12780
|
|
20240626,184600,719811960,2115,2115,2115,2115,0
|
|
20240626,184500,719811960,2115,2115,2115,2115,0
|
|
20240626,184400,719811960,2115,2115,2115,2115,0
|
|
20240626,184300,719811960,2115,2115,2115,2115,0
|
|
20240626,184200,719811960,2115,2115,2115,2115,0
|
|
20240626,184100,719811960,2115,2115,2115,2115,0
|
|
20240626,184000,719811960,2115,2115,2115,2115,0
|
|
20240626,183900,719811960,2115,2115,2115,2115,0
|
|
20240626,183800,719811960,2115,2115,2115,2115,0
|
|
20240626,183700,719811960,2115,2115,2115,2115,0
|
|
20240626,183600,719811960,2115,2115,2115,2115,0
|
|
20240626,183500,719811960,2115,2115,2115,2115,0
|
|
20240626,183400,719811960,2115,2115,2115,2115,0
|
|
20240626,183300,719811960,2115,2115,2115,2115,0
|
|
20240626,183200,719811960,2115,2115,2115,2115,0
|
|
20240626,183100,719811960,2115,2115,2115,2115,0
|
|
20240626,183000,719811960,2115,2115,2115,2115,0
|
|
20240626,182900,719811960,2115,2115,2115,2115,0
|
|
20240626,182800,719811960,2115,2115,2115,2115,0
|
|
20240626,182700,719811960,2115,2115,2115,2115,0
|
|
20240626,182600,719811960,2115,2115,2115,2115,0
|
|
20240626,182500,719811960,2115,2115,2115,2115,0
|
|
20240626,182400,719811960,2115,2115,2115,2115,0
|
|
20240626,182300,719811960,2115,2115,2115,2115,0
|
|
20240626,182200,719811960,2115,2115,2115,2115,0
|
|
20240626,182100,719811960,2115,2115,2115,2115,0
|
|
20240626,182000,719811960,2115,2115,2115,2115,0
|
|
20240626,181900,719811960,2115,2115,2115,2115,0
|
|
20240626,181800,719811960,2115,2115,2115,2115,0
|
|
20240626,181700,719811960,2115,2115,2115,2115,12780
|
|
20240626,181600,719811960,2115,2115,2115,2115,0
|
|
20240626,181500,719811960,2115,2115,2115,2115,0
|
|
20240626,181400,719811960,2115,2115,2115,2115,0
|
|
20240626,181300,719811960,2115,2115,2115,2115,0
|
|
20240626,181200,719811960,2115,2115,2115,2115,0
|
|
20240626,181100,719811960,2115,2115,2115,2115,0
|
|
20240626,181000,719811960,2115,2115,2115,2115,0
|
|
20240626,180900,719811960,2115,2115,2115,2115,0
|
|
20240626,180800,719811960,2115,2115,2115,2115,0
|
|
20240626,180700,719811960,2115,2115,2115,2115,0
|
|
20240626,180600,719811960,2115,2115,2115,2115,0
|
|
20240626,180500,719811960,2115,2115,2115,2115,0
|
|
20240626,180400,719811960,2115,2115,2115,2115,0
|
|
20240626,180300,719811960,2115,2115,2115,2115,0
|
|
20240626,180200,719811960,2115,2115,2115,2115,0
|
|
20240626,180100,719811960,2115,2115,2115,2115,0
|
|
20240626,180000,719811960,2115,2115,2115,2115,0
|
|
20240626,175900,719811960,2115,2115,2115,2115,0
|
|
20240626,175800,719811960,2115,2115,2115,2115,0
|
|
20240626,175700,719811960,2115,2115,2115,2115,0
|
|
20240626,175600,719811960,2115,2115,2115,2115,0
|
|
20240626,175500,719811960,2115,2115,2115,2115,0
|
|
20240626,175400,719811960,2115,2115,2115,2115,0
|
|
20240626,175300,719811960,2115,2115,2115,2115,0
|
|
20240626,175200,719811960,2115,2115,2115,2115,0
|
|
20240626,175100,719811960,2115,2115,2115,2115,0
|
|
20240626,175000,719811960,2115,2115,2115,2115,0
|
|
20240626,174900,719811960,2115,2115,2115,2115,0
|
|
20240626,174800,719811960,2115,2115,2115,2115,0
|
|
20240626,174700,719811960,2115,2115,2115,2115,12780
|
|
20240626,174600,719811960,2115,2115,2115,2115,0
|
|
20240626,174500,719811960,2115,2115,2115,2115,0
|
|
20240626,174400,719811960,2115,2115,2115,2115,0
|
|
20240626,174300,719811960,2115,2115,2115,2115,0
|
|
20240626,174200,719811960,2115,2115,2115,2115,0
|
|
20240626,174100,719811960,2115,2115,2115,2115,0
|
|
20240626,174000,719811960,2115,2115,2115,2115,0
|
|
20240626,173900,719811960,2115,2115,2115,2115,0
|
|
20240626,173800,719811960,2115,2115,2115,2115,0
|
|
20240626,173700,719811960,2115,2115,2115,2115,0
|
|
20240626,173600,719811960,2115,2115,2115,2115,0
|
|
20240626,173500,719811960,2115,2115,2115,2115,0
|
|
20240626,173400,719811960,2115,2115,2115,2115,0
|
|
20240626,173300,719811960,2115,2115,2115,2115,0
|
|
20240626,173200,719811960,2115,2115,2115,2115,0
|
|
20240626,173100,719811960,2115,2115,2115,2115,0
|
|
20240626,173000,719811960,2115,2115,2115,2115,0
|
|
20240626,172900,719811960,2115,2115,2115,2115,0
|
|
20240626,172800,719811960,2115,2115,2115,2115,0
|
|
20240626,172700,719811960,2115,2115,2115,2115,0
|
|
20240626,172600,719811960,2115,2115,2115,2115,0
|
|
20240626,172500,719811960,2115,2115,2115,2115,0
|
|
20240626,172400,719811960,2115,2115,2115,2115,0
|
|
20240626,172300,719811960,2115,2115,2115,2115,0
|
|
20240626,172200,719811960,2115,2115,2115,2115,0
|
|
20240626,172100,719811960,2115,2115,2115,2115,0
|
|
20240626,172000,719811960,2115,2115,2115,2115,0
|
|
20240626,171900,719811960,2115,2115,2115,2115,0
|
|
20240626,171800,719811960,2115,2115,2115,2115,0
|
|
20240626,171700,719811960,2115,2115,2115,2115,12780
|
|
20240626,171600,719811960,2115,2115,2115,2115,0
|
|
20240626,171500,719811960,2115,2115,2115,2115,0
|
|
20240626,171400,719811960,2115,2115,2115,2115,0
|
|
20240626,171300,719811960,2115,2115,2115,2115,0
|
|
20240626,171200,719811960,2115,2115,2115,2115,0
|
|
20240626,171100,719811960,2115,2115,2115,2115,0
|
|
20240626,171000,719811960,2115,2115,2115,2115,0
|
|
20240626,170900,719811960,2115,2115,2115,2115,0
|
|
20240626,170800,719811960,2115,2115,2115,2115,0
|
|
20240626,170700,719811960,2115,2115,2115,2115,0
|
|
20240626,170600,719811960,2115,2115,2115,2115,0
|
|
20240626,170500,719811960,2115,2115,2115,2115,0
|
|
20240626,170400,719811960,2115,2115,2115,2115,0
|
|
20240626,170300,719811960,2115,2115,2115,2115,0
|
|
20240626,170200,719811960,2115,2115,2115,2115,0
|
|
20240626,170100,719811960,2115,2115,2115,2115,0
|
|
20240626,170000,719811960,2115,2115,2115,2115,0
|
|
20240626,165900,719811960,2115,2115,2115,2115,0
|
|
20240626,165800,719811960,2115,2115,2115,2115,0
|
|
20240626,165700,719811960,2115,2115,2115,2115,0
|
|
20240626,165600,719811960,2115,2115,2115,2115,0
|
|
20240626,165500,719811960,2115,2115,2115,2115,0
|
|
20240626,165400,719811960,2115,2115,2115,2115,0
|
|
20240626,165300,719811960,2115,2115,2115,2115,0
|
|
20240626,165200,719811960,2115,2115,2115,2115,0
|
|
20240626,165100,719811960,2115,2115,2115,2115,0
|
|
20240626,165000,719811960,2115,2115,2115,2115,0
|
|
20240626,164900,719811960,2115,2115,2115,2115,0
|
|
20240626,164800,719811960,2115,2115,2115,2115,0
|
|
20240626,164700,719811960,2115,2115,2115,2115,12780
|
|
20240626,164600,719811960,2115,2115,2115,2115,0
|
|
20240626,164500,719811960,2115,2115,2115,2115,0
|
|
20240626,164400,719811960,2115,2115,2115,2115,0
|
|
20240626,164300,719811960,2115,2115,2115,2115,0
|
|
20240626,164200,719811960,2115,2115,2115,2115,0
|
|
20240626,164100,719811960,2115,2115,2115,2115,0
|
|
20240626,164000,719811960,2115,2115,2115,2115,0
|
|
20240626,163900,719811960,2115,2115,2115,2115,0
|
|
20240626,163800,719811960,2115,2115,2115,2115,0
|
|
20240626,163700,719811960,2115,2115,2115,2115,0
|
|
20240626,163600,719811960,2115,2115,2115,2115,0
|
|
20240626,163500,719811960,2115,2115,2115,2115,0
|
|
20240626,163400,719811960,2115,2115,2115,2115,0
|
|
20240626,163300,719811960,2115,2115,2115,2115,0
|
|
20240626,163200,719811960,2115,2115,2115,2115,0
|
|
20240626,163100,719811960,2115,2115,2115,2115,0
|
|
20240626,163000,719811960,2115,2115,2115,2115,0
|
|
20240626,162900,719811960,2115,2115,2115,2115,0
|
|
20240626,162800,719811960,2115,2115,2115,2115,0
|
|
20240626,162700,719811960,2115,2115,2115,2115,0
|
|
20240626,162600,719811960,2115,2115,2115,2115,0
|
|
20240626,162500,719811960,2115,2115,2115,2115,0
|
|
20240626,162400,719811960,2115,2115,2115,2115,0
|
|
20240626,162300,719811960,2115,2115,2115,2115,0
|
|
20240626,162200,719811960,2115,2115,2115,2115,0
|
|
20240626,162100,719811960,2115,2115,2115,2115,0
|
|
20240626,162000,719811960,2115,2115,2115,2115,0
|
|
20240626,161900,719811960,2115,2115,2115,2115,0
|
|
20240626,161800,719811960,2115,2115,2115,2115,0
|
|
20240626,161700,719811960,2115,2115,2115,2115,12780
|
|
20240626,161600,719811960,2115,2115,2115,2115,0
|
|
20240626,161500,719811960,2115,2115,2115,2115,0
|
|
20240626,161400,719811960,2115,2115,2115,2115,0
|
|
20240626,161300,719811960,2115,2115,2115,2115,0
|
|
20240626,161200,719811960,2115,2115,2115,2115,0
|
|
20240626,161100,719811960,2115,2115,2115,2115,0
|
|
20240626,161000,719811960,2115,2115,2115,2115,0
|
|
20240626,160900,719811960,2115,2115,2115,2115,0
|
|
20240626,160800,719811960,2115,2115,2115,2115,0
|
|
20240626,160700,719811960,2115,2115,2115,2115,0
|
|
20240626,160600,719811960,2115,2115,2115,2115,0
|
|
20240626,160500,719811960,2115,2115,2115,2115,0
|
|
20240626,160400,719811960,2115,2115,2115,2115,0
|
|
20240626,160300,719811960,2115,2115,2115,2115,0
|
|
20240626,160200,719811960,2115,2115,2115,2115,0
|
|
20240626,160100,719811960,2115,2115,2115,2115,0
|
|
20240626,160000,719811960,2115,2115,2115,2115,0
|
|
20240626,155900,719811960,2115,2115,2115,2115,0
|
|
20240626,155800,719811960,2115,2115,2115,2115,0
|
|
20240626,155700,719811960,2115,2115,2115,2115,0
|
|
20240626,155600,719811960,2115,2115,2115,2115,0
|
|
20240626,155500,719811960,2115,2115,2115,2115,0
|
|
20240626,155400,719811960,2115,2115,2115,2115,0
|
|
20240626,155300,719811960,2115,2115,2115,2115,0
|
|
20240626,155200,719811960,2115,2115,2115,2115,0
|
|
20240626,155100,719811960,2115,2115,2115,2115,0
|
|
20240626,155000,719811960,2115,2115,2115,2115,0
|
|
20240626,154900,719811960,2115,2115,2115,2115,0
|
|
20240626,154800,719811960,2115,2115,2115,2115,0
|
|
20240626,154700,719811960,2115,2115,2115,2115,12780
|
|
20240626,154600,719811960,2115,2115,2115,2115,0
|
|
20240626,154500,719811960,2115,2115,2115,2115,0
|
|
20240626,154400,719811960,2115,2115,2115,2115,0
|
|
20240626,154300,719811960,2115,2115,2115,2115,0
|
|
20240626,154200,719811960,2115,2115,2115,2115,0
|
|
20240626,154100,719811960,2115,2115,2115,2115,0
|
|
20240626,154000,719811960,2115,2115,2115,2115,0
|
|
20240626,153900,719811960,2115,2115,2115,2115,0
|
|
20240626,153800,719811960,2115,2115,2115,2115,0
|
|
20240626,153700,719811960,2115,2115,2115,2115,0
|
|
20240626,153600,719811960,2115,2115,2115,2115,0
|
|
20240626,153500,719811960,2115,2115,2115,2115,0
|
|
20240626,153400,719811960,2115,2115,2115,2115,0
|
|
20240626,153300,719811960,2115,2115,2115,2115,0
|
|
20240626,153200,719811960,2115,2115,2115,2115,0
|
|
20240626,153100,719811960,2115,2115,2115,2115,0
|
|
20240626,153000,719811960,2115,2115,2115,2115,12780
|
|
20240626,152900,692782260,2130,2130,2130,2130,0
|
|
20240626,152800,692782260,2130,2130,2130,2130,0
|
|
20240626,152700,692782260,2130,2130,2130,2130,0
|
|
20240626,152600,692782260,2130,2130,2130,2130,0
|
|
20240626,152500,692782260,2130,2130,2130,2130,0
|
|
20240626,152400,692782260,2130,2130,2130,2130,0
|
|
20240626,152300,692782260,2130,2130,2130,2130,0
|
|
20240626,152200,692782260,2130,2130,2130,2130,0
|
|
20240626,152100,692782260,2130,2130,2130,2130,0
|
|
20240626,152000,692782260,2130,2130,2130,2130,0
|
|
20240626,151900,692782260,2130,2125,2130,2125,2438
|
|
20240626,151800,687600945,2145,2130,2145,2125,1272
|
|
20240626,151700,684897880,2140,2130,2140,2130,2020
|
|
20240626,151600,680595270,2125,2140,2140,2115,23008
|
|
20240626,151500,631698245,2145,2140,2145,2140,817
|
|
20240626,151400,629949860,2135,2140,2140,2135,378
|
|
20240626,151300,629142730,2140,2140,2140,2140,2
|
|
20240626,151200,629138450,2145,2135,2145,2135,1027
|
|
20240626,151100,626938905,2135,2135,2135,2135,0
|
|
20240626,151000,626938905,2135,2140,2140,2135,554
|
|
20240626,150900,625754510,2150,2150,2150,2150,152
|
|
20240626,150800,625427710,2150,2150,2150,2150,2
|
|
20240626,150700,625423410,2135,2135,2135,2135,1795
|
|
20240626,150600,621591085,2135,2140,2140,2135,1854
|
|
20240626,150500,617630560,2140,2140,2140,2140,281
|
|
20240626,150400,617029220,2135,2135,2135,2135,4483
|
|
20240626,150300,607458015,2150,2140,2150,2140,838
|
|
20240626,150200,605664295,2140,2140,2140,2140,197
|
|
20240626,150100,605242715,2150,2135,2150,2135,9066
|
|
20240626,150000,585880180,2130,2140,2140,2130,3753
|
|
20240626,145900,577864735,2140,2140,2140,2140,400
|
|
20240626,145800,577008735,2140,2135,2140,2135,4098
|
|
20240626,145700,568256995,2140,2140,2140,2140,552
|
|
20240626,145600,567075715,2140,2140,2140,2140,462
|
|
20240626,145500,566087035,2140,2140,2140,2140,3535
|
|
20240626,145400,558522135,2145,2145,2145,2145,500
|
|
20240626,145300,557449635,2145,2145,2145,2145,517
|
|
20240626,145200,556340670,2145,2145,2145,2145,564
|
|
20240626,145100,555130890,2145,2145,2145,2145,2832
|
|
20240626,145000,549056250,2150,2150,2150,2150,229
|
|
20240626,144900,548563900,2150,2150,2150,2150,420
|
|
20240626,144800,547660900,2150,2145,2150,2145,610
|
|
20240626,144700,546350400,2150,2150,2150,2150,410
|
|
20240626,144600,545468900,2150,2150,2150,2150,9837
|
|
20240626,144500,524319350,2150,2150,2150,2150,719
|
|
20240626,144400,522773500,2150,2150,2150,2150,410
|
|
20240626,144300,521892000,2150,2150,2150,2145,519
|
|
20240626,144200,520776365,2150,2150,2150,2150,35
|
|
20240626,144100,520701115,2145,2150,2150,2145,229
|
|
20240626,144000,520208870,2150,2150,2150,2145,273
|
|
20240626,143900,519622170,2150,2150,2150,2150,420
|
|
20240626,143800,518719170,2145,2145,2145,2145,0
|
|
20240626,143700,518719170,2145,2150,2150,2145,858
|
|
20240626,143600,516877755,2145,2150,2150,2145,3907
|
|
20240626,143500,508481240,2150,2150,2150,2150,1342
|
|
20240626,143400,505595940,2150,2150,2150,2150,0
|
|
20240626,143300,505595940,2150,2150,2150,2150,201
|
|
20240626,143200,505163790,2150,2150,2150,2150,602
|
|
20240626,143100,503869490,2150,2155,2155,2145,9261
|
|
20240626,143000,483971940,2155,2155,2155,2155,2097
|
|
20240626,142900,479452905,2155,2155,2155,2155,2823
|
|
20240626,142800,473369340,2155,2160,2160,2155,3456
|
|
20240626,142700,465905725,2165,2170,2170,2165,3785
|
|
20240626,142600,457710745,2170,2165,2170,2165,500
|
|
20240626,142500,456628240,2165,2165,2165,2165,0
|
|
20240626,142400,456628240,2165,2165,2165,2165,0
|
|
20240626,142300,456628240,2165,2165,2165,2165,0
|
|
20240626,142200,456628240,2165,2165,2165,2165,500
|
|
20240626,142100,455545740,2165,2165,2165,2165,0
|
|
20240626,142000,455545740,2165,2165,2165,2165,0
|
|
20240626,141900,455545740,2165,2165,2165,2165,0
|
|
20240626,141800,455545740,2165,2165,2165,2165,43
|
|
20240626,141700,455452645,2165,2165,2165,2165,0
|
|
20240626,141600,455452645,2165,2165,2165,2165,0
|
|
20240626,141500,455452645,2165,2165,2165,2165,2000
|
|
20240626,141400,451122645,2165,2165,2165,2165,0
|
|
20240626,141300,451122645,2165,2165,2165,2165,0
|
|
20240626,141200,451122645,2165,2165,2165,2165,44
|
|
20240626,141100,451027385,2165,2165,2165,2165,966
|
|
20240626,141000,448935995,2170,2170,2170,2170,0
|
|
20240626,140900,448935995,2170,2170,2170,2170,0
|
|
20240626,140800,448935995,2170,2175,2175,2170,4579
|
|
20240626,140700,438997350,2180,2180,2180,2180,0
|
|
20240626,140600,438997350,2180,2180,2180,2180,0
|
|
20240626,140500,438997350,2180,2170,2180,2170,2
|
|
20240626,140400,438993000,2170,2175,2175,2170,1372
|
|
20240626,140300,436008905,2175,2175,2175,2175,20
|
|
20240626,140200,435965405,2175,2175,2175,2175,0
|
|
20240626,140100,435965405,2175,2175,2175,2175,0
|
|
20240626,140000,435965405,2175,2175,2175,2175,389
|
|
20240626,135900,435119330,2175,2175,2175,2175,5
|
|
20240626,135800,435108455,2175,2175,2175,2175,0
|
|
20240626,135700,435108455,2175,2175,2175,2175,3
|
|
20240626,135600,435101930,2175,2175,2175,2170,1591
|
|
20240626,135500,431643245,2175,2175,2175,2175,1
|
|
20240626,135400,431641070,2175,2175,2175,2175,708
|
|
20240626,135300,430101170,2185,2185,2185,2185,0
|
|
20240626,135200,430101170,2185,2185,2185,2185,0
|
|
20240626,135100,430101170,2185,2185,2185,2185,1
|
|
20240626,135000,430098985,2175,2175,2175,2175,200
|
|
20240626,134900,429663985,2175,2175,2175,2175,0
|
|
20240626,134800,429663985,2175,2175,2175,2175,0
|
|
20240626,134700,429663985,2175,2180,2180,2175,306
|
|
20240626,134600,428997520,2185,2180,2185,2180,50
|
|
20240626,134500,428888495,2180,2180,2180,2180,0
|
|
20240626,134400,428888495,2180,2180,2180,2180,3926
|
|
20240626,134300,420329815,2180,2185,2185,2180,223
|
|
20240626,134200,419843175,2185,2185,2185,2185,0
|
|
20240626,134100,419843175,2185,2185,2185,2185,120
|
|
20240626,134000,419580975,2185,2185,2185,2185,722
|
|
20240626,133900,418003405,2190,2190,2190,2190,0
|
|
20240626,133800,418003405,2190,2190,2190,2190,1000
|
|
20240626,133700,415813405,2195,2185,2195,2185,5100
|
|
20240626,133600,404647815,2185,2185,2185,2185,949
|
|
20240626,133500,402574250,2185,2185,2185,2185,142
|
|
20240626,133400,402263980,2185,2185,2185,2185,280
|
|
20240626,133300,401652180,2185,2185,2185,2185,1
|
|
20240626,133200,401649995,2185,2185,2185,2185,228
|
|
20240626,133100,401151815,2180,2185,2185,2180,305
|
|
20240626,133000,400485395,2180,2180,2185,2180,2021
|
|
20240626,132900,396069590,2180,2180,2180,2180,800
|
|
20240626,132800,394325590,2175,2180,2180,2175,142
|
|
20240626,132700,394016625,2180,2180,2180,2180,0
|
|
20240626,132600,394016625,2180,2185,2185,2180,403
|
|
20240626,132500,393138070,2185,2185,2185,2185,1
|
|
20240626,132400,393135885,2180,2180,2180,2180,0
|
|
20240626,132300,393135885,2180,2180,2180,2180,0
|
|
20240626,132200,393135885,2180,2180,2180,2180,54
|
|
20240626,132100,393018165,2180,2180,2180,2180,1640
|
|
20240626,132000,389442965,2180,2185,2185,2180,101
|
|
20240626,131900,389222780,2180,2180,2180,2180,1000
|
|
20240626,131800,387042780,2185,2185,2185,2185,534
|
|
20240626,131700,385875990,2185,2180,2185,2180,240
|
|
20240626,131600,385352290,2180,2180,2180,2180,0
|
|
20240626,131500,385352290,2180,2180,2180,2180,0
|
|
20240626,131400,385352290,2180,2180,2180,2180,900
|
|
20240626,131300,383390290,2185,2185,2190,2185,2999
|
|
20240626,131200,376837210,2180,2180,2180,2180,70
|
|
20240626,131100,376684610,2180,2180,2180,2180,0
|
|
20240626,131000,376684610,2180,2180,2180,2180,107
|
|
20240626,130900,376451350,2175,2175,2175,2175,15
|
|
20240626,130800,376418725,2175,2180,2180,2175,73
|
|
20240626,130700,376259835,2180,2180,2180,2180,0
|
|
20240626,130600,376259835,2180,2185,2185,2180,19
|
|
20240626,130500,376218370,2180,2180,2180,2180,701
|
|
20240626,130400,374690190,2180,2180,2180,2180,0
|
|
20240626,130300,374690190,2180,2180,2180,2180,1820
|
|
20240626,130200,370722590,2180,2180,2180,2180,79
|
|
20240626,130100,370550370,2175,2175,2175,2175,0
|
|
20240626,130000,370550370,2175,2175,2175,2175,1498
|
|
20240626,125900,367292220,2175,2175,2175,2175,1386
|
|
20240626,125800,364277670,2175,2175,2175,2175,1
|
|
20240626,125700,364275495,2175,2175,2175,2175,300
|
|
20240626,125600,363622995,2180,2180,2180,2180,7428
|
|
20240626,125500,347429955,2185,2180,2185,2180,3
|
|
20240626,125400,347423410,2185,2180,2185,2180,3941
|
|
20240626,125300,338817030,2180,2180,2180,2180,700
|
|
20240626,125200,337291030,2180,2180,2185,2180,2213
|
|
20240626,125100,332464190,2180,2180,2180,2175,1814
|
|
20240626,125000,328510420,2180,2175,2185,2175,3090
|
|
20240626,124900,321777890,2175,2175,2175,2175,1005
|
|
20240626,124800,319592015,2175,2175,2175,2175,608
|
|
20240626,124700,318269615,2170,2170,2170,2170,910
|
|
20240626,124600,316294915,2165,2165,2165,2165,1
|
|
20240626,124500,316292750,2165,2165,2165,2165,267
|
|
20240626,124400,315714695,2165,2160,2165,2160,2674
|
|
20240626,124300,309938815,2165,2165,2165,2165,0
|
|
20240626,124200,309938815,2165,2165,2165,2165,106
|
|
20240626,124100,309709325,2170,2170,2170,2170,230
|
|
20240626,124000,309210225,2170,2170,2170,2170,1
|
|
20240626,123900,309208055,2170,2170,2170,2170,2
|
|
20240626,123800,309203715,2170,2165,2170,2165,605
|
|
20240626,123700,307893885,2165,2165,2165,2165,30
|
|
20240626,123600,307828935,2165,2165,2165,2165,2000
|
|
20240626,123500,303498935,2170,2170,2170,2170,2661
|
|
20240626,123400,297724565,2160,2165,2165,2160,2000
|
|
20240626,123300,293404065,2165,2165,2165,2165,0
|
|
20240626,123200,293404065,2165,2165,2165,2165,1935
|
|
20240626,123100,289214790,2165,2160,2165,2160,331
|
|
20240626,123000,288498345,2160,2160,2160,2160,4859
|
|
20240626,122900,278002905,2160,2160,2160,2160,257
|
|
20240626,122800,277447785,2160,2155,2160,2155,1582
|
|
20240626,122700,274030915,2155,2155,2155,2155,470
|
|
20240626,122600,273018065,2155,2155,2155,2155,2616
|
|
20240626,122500,267380585,2155,2155,2155,2155,0
|
|
20240626,122400,267380585,2155,2155,2155,2155,0
|
|
20240626,122300,267380585,2155,2155,2155,2155,212
|
|
20240626,122200,266923725,2155,2155,2155,2155,0
|
|
20240626,122100,266923725,2155,2155,2155,2155,1
|
|
20240626,122000,266921570,2155,2155,2155,2155,10
|
|
20240626,121900,266900020,2150,2150,2150,2150,0
|
|
20240626,121800,266900020,2150,2150,2150,2150,0
|
|
20240626,121700,266900020,2150,2150,2150,2150,0
|
|
20240626,121600,266900020,2150,2150,2150,2150,82
|
|
20240626,121500,266723720,2150,2150,2150,2150,500
|
|
20240626,121400,265648720,2155,2155,2155,2155,0
|
|
20240626,121300,265648720,2155,2155,2155,2155,1
|
|
20240626,121200,265646565,2155,2155,2155,2155,0
|
|
20240626,121100,265646565,2155,2155,2155,2155,235
|
|
20240626,121000,265140140,2155,2155,2155,2155,6
|
|
20240626,120900,265127210,2160,2160,2160,2160,0
|
|
20240626,120800,265127210,2160,2160,2160,2160,0
|
|
20240626,120700,265127210,2160,2160,2160,2160,0
|
|
20240626,120600,265127210,2160,2160,2160,2160,11
|
|
20240626,120500,265103450,2160,2160,2160,2160,0
|
|
20240626,120400,265103450,2160,2160,2160,2160,0
|
|
20240626,120300,265103450,2160,2155,2160,2155,162
|
|
20240626,120200,264753930,2155,2155,2155,2155,445
|
|
20240626,120100,263794955,2160,2160,2160,2160,20
|
|
20240626,120000,263751755,2160,2160,2160,2160,0
|
|
20240626,115900,263751755,2160,2160,2160,2160,0
|
|
20240626,115800,263751755,2160,2160,2160,2160,237
|
|
20240626,115700,263239835,2145,2145,2145,2145,0
|
|
20240626,115600,263239835,2145,2145,2145,2145,0
|
|
20240626,115500,263239835,2145,2145,2145,2145,1000
|
|
20240626,115400,261094835,2160,2150,2160,2145,648
|
|
20240626,115300,259702625,2150,2150,2150,2150,0
|
|
20240626,115200,259702625,2150,2150,2150,2150,0
|
|
20240626,115100,259702625,2150,2150,2150,2150,1
|
|
20240626,115000,259700475,2150,2150,2150,2150,548
|
|
20240626,114900,258522275,2150,2150,2150,2150,4
|
|
20240626,114800,258513675,2150,2155,2155,2150,49
|
|
20240626,114700,258408180,2160,2160,2160,2160,1
|
|
20240626,114600,258406020,2160,2160,2160,2160,20
|
|
20240626,114500,258362820,2160,2160,2160,2160,681
|
|
20240626,114400,256891860,2160,2160,2160,2160,0
|
|
20240626,114300,256891860,2160,2160,2160,2160,43
|
|
20240626,114200,256798980,2165,2165,2165,2165,571
|
|
20240626,114100,255562765,2165,2165,2165,2165,50
|
|
20240626,114000,255454515,2165,2165,2165,2165,0
|
|
20240626,113900,255454515,2165,2165,2165,2165,221
|
|
20240626,113800,254976050,2160,2160,2160,2160,0
|
|
20240626,113700,254976050,2160,2160,2160,2160,0
|
|
20240626,113600,254976050,2160,2160,2160,2160,200
|
|
20240626,113500,254544050,2165,2160,2165,2160,729
|
|
20240626,113400,252968315,2160,2160,2160,2160,0
|
|
20240626,113300,252968315,2160,2160,2160,2160,0
|
|
20240626,113200,252968315,2160,2160,2160,2160,1
|
|
20240626,113100,252966155,2155,2155,2155,2155,0
|
|
20240626,113000,252966155,2155,2155,2155,2155,0
|
|
20240626,112900,252966155,2155,2155,2155,2155,0
|
|
20240626,112800,252966155,2155,2155,2155,2155,141
|
|
20240626,112700,252662300,2150,2150,2150,2150,0
|
|
20240626,112600,252662300,2150,2150,2150,2150,168
|
|
20240626,112500,252301100,2150,2150,2150,2150,0
|
|
20240626,112400,252301100,2150,2150,2150,2150,0
|
|
20240626,112300,252301100,2150,2150,2150,2150,0
|
|
20240626,112200,252301100,2150,2150,2150,2150,0
|
|
20240626,112100,252301100,2150,2150,2150,2150,0
|
|
20240626,112000,252301100,2150,2150,2150,2150,0
|
|
20240626,111900,252301100,2150,2150,2150,2150,200
|
|
20240626,111800,251871100,2150,2150,2150,2150,0
|
|
20240626,111700,251871100,2150,2150,2150,2150,43
|
|
20240626,111600,251778650,2155,2155,2155,2155,0
|
|
20240626,111500,251778650,2155,2155,2155,2155,3881
|
|
20240626,111400,243415095,2155,2155,2155,2155,30
|
|
20240626,111300,243350445,2155,2155,2155,2155,10
|
|
20240626,111200,243328895,2155,2160,2160,2155,4457
|
|
20240626,111100,233711055,2165,2165,2165,2165,42
|
|
20240626,111000,233620125,2165,2165,2165,2165,2
|
|
20240626,110900,233615795,2165,2165,2165,2165,0
|
|
20240626,110800,233615795,2165,2165,2165,2165,5
|
|
20240626,110700,233604970,2165,2165,2165,2165,0
|
|
20240626,110600,233604970,2165,2165,2165,2165,201
|
|
20240626,110500,233169805,2165,2165,2165,2165,0
|
|
20240626,110400,233169805,2165,2165,2165,2165,903
|
|
20240626,110300,231214810,2165,2160,2165,2160,1032
|
|
20240626,110200,228985240,2160,2160,2160,2160,0
|
|
20240626,110100,228985240,2160,2160,2160,2160,0
|
|
20240626,110000,228985240,2160,2160,2160,2160,0
|
|
20240626,105900,228985240,2160,2160,2160,2160,0
|
|
20240626,105800,228985240,2160,2160,2160,2160,441
|
|
20240626,105700,228032680,2160,2160,2160,2160,0
|
|
20240626,105600,228032680,2160,2160,2160,2160,0
|
|
20240626,105500,228032680,2160,2155,2160,2155,1729
|
|
20240626,105400,224298045,2160,2160,2160,2160,0
|
|
20240626,105300,224298045,2160,2160,2160,2160,0
|
|
20240626,105200,224298045,2160,2160,2160,2160,1
|
|
20240626,105100,224295885,2160,2160,2160,2160,856
|
|
20240626,105000,222446925,2160,2160,2160,2160,1
|
|
20240626,104900,222444765,2160,2160,2160,2160,130
|
|
20240626,104800,222163965,2155,2155,2155,2155,2510
|
|
20240626,104700,216754915,2160,2160,2160,2160,0
|
|
20240626,104600,216754915,2160,2165,2165,2160,268
|
|
20240626,104500,216175835,2160,2160,2160,2160,1336
|
|
20240626,104400,213290075,2160,2155,2160,2155,1492
|
|
20240626,104300,210070695,2155,2155,2155,2155,0
|
|
20240626,104200,210070695,2155,2150,2155,2150,1626
|
|
20240626,104100,206569650,2145,2145,2145,2145,2993
|
|
20240626,104000,200149665,2150,2150,2150,2150,98
|
|
20240626,103900,199938965,2150,2150,2150,2150,110
|
|
20240626,103800,199702465,2150,2150,2150,2150,0
|
|
20240626,103700,199702465,2150,2150,2150,2150,843
|
|
20240626,103600,197890015,2150,2150,2150,2150,0
|
|
20240626,103500,197890015,2150,2150,2150,2150,0
|
|
20240626,103400,197890015,2150,2150,2150,2150,300
|
|
20240626,103300,197245015,2150,2150,2150,2150,0
|
|
20240626,103200,197245015,2150,2150,2150,2150,292
|
|
20240626,103100,196617215,2150,2150,2150,2150,10
|
|
20240626,103000,196595715,2150,2150,2150,2150,0
|
|
20240626,102900,196595715,2150,2150,2150,2150,50
|
|
20240626,102800,196488215,2150,2150,2150,2150,1
|
|
20240626,102700,196486065,2150,2150,2150,2150,104
|
|
20240626,102600,196262465,2155,2155,2155,2155,40
|
|
20240626,102500,196176265,2155,2155,2155,2155,0
|
|
20240626,102400,196176265,2155,2155,2155,2155,218
|
|
20240626,102300,195706475,2155,2155,2155,2155,10
|
|
20240626,102200,195684925,2155,2155,2155,2155,82
|
|
20240626,102100,195508215,2155,2155,2155,2155,316
|
|
20240626,102000,194827235,2155,2155,2155,2155,4
|
|
20240626,101900,194818615,2155,2155,2155,2155,50
|
|
20240626,101800,194710865,2155,2155,2155,2155,349
|
|
20240626,101700,193958770,2155,2155,2160,2155,432
|
|
20240626,101600,193027785,2160,2160,2160,2160,0
|
|
20240626,101500,193027785,2160,2160,2160,2160,4
|
|
20240626,101400,193019145,2160,2160,2160,2160,6
|
|
20240626,101300,193006185,2150,2150,2150,2150,0
|
|
20240626,101200,193006185,2150,2155,2155,2150,1000
|
|
20240626,101100,190855735,2155,2155,2155,2155,150
|
|
20240626,101000,190532485,2160,2160,2160,2160,0
|
|
20240626,100900,190532485,2160,2155,2160,2155,55
|
|
20240626,100800,190413710,2160,2160,2160,2160,502
|
|
20240626,100700,189329390,2160,2160,2160,2160,46
|
|
20240626,100600,189230030,2160,2160,2160,2160,8
|
|
20240626,100500,189212750,2160,2165,2165,2160,305
|
|
20240626,100400,188552430,2160,2160,2160,2160,400
|
|
20240626,100300,187688430,2160,2160,2160,2160,100
|
|
20240626,100200,187472430,2165,2165,2165,2165,12
|
|
20240626,100100,187446450,2165,2170,2170,2165,828
|
|
20240626,100000,185651385,2165,2165,2165,2165,18
|
|
20240626,095900,185612415,2165,2165,2165,2165,5
|
|
20240626,095800,185601590,2165,2155,2165,2155,3950
|
|
20240626,095700,177065030,2150,2150,2150,2150,294
|
|
20240626,095600,176432930,2150,2150,2150,2150,0
|
|
20240626,095500,176432930,2150,2155,2165,2150,4840
|
|
20240626,095400,165984635,2155,2155,2155,2155,0
|
|
20240626,095300,165984635,2155,2155,2155,2155,2
|
|
20240626,095200,165980325,2155,2155,2155,2155,0
|
|
20240626,095100,165980325,2155,2155,2155,2155,1
|
|
20240626,095000,165978170,2155,2155,2155,2155,2001
|
|
20240626,094900,161666015,2150,2150,2150,2150,23
|
|
20240626,094800,161616565,2160,2150,2160,2150,1005
|
|
20240626,094700,159450940,2150,2155,2155,2150,201
|
|
20240626,094600,159017790,2155,2155,2155,2135,9925
|
|
20240626,094500,137765900,2160,2160,2160,2160,0
|
|
20240626,094400,137765900,2160,2160,2160,2160,1936
|
|
20240626,094300,133584140,2160,2160,2160,2160,1000
|
|
20240626,094200,131424140,2165,2160,2165,2160,3769
|
|
20240626,094100,123282380,2155,2155,2160,2155,80
|
|
20240626,094000,123109680,2155,2155,2155,2155,94
|
|
20240626,093900,122907110,2160,2145,2160,2140,3835
|
|
20240626,093800,114666790,2150,2155,2155,2150,2669
|
|
20240626,093700,108923275,2160,2160,2160,2160,0
|
|
20240626,093600,108923275,2160,2155,2160,2155,23
|
|
20240626,093500,108873705,2160,2160,2160,2160,1021
|
|
20240626,093400,106668345,2160,2160,2160,2160,0
|
|
20240626,093300,106668345,2160,2160,2160,2160,675
|
|
20240626,093200,105210345,2155,2155,2155,2155,0
|
|
20240626,093100,105210345,2155,2155,2155,2155,9
|
|
20240626,093000,105190950,2155,2160,2160,2155,8
|
|
20240626,092900,105173705,2165,2165,2165,2165,0
|
|
20240626,092800,105173705,2165,2165,2165,2165,1
|
|
20240626,092700,105171540,2165,2160,2165,2160,29
|
|
20240626,092600,105108895,2160,2165,2170,2160,1011
|
|
20240626,092500,102925075,2170,2165,2170,2165,475
|
|
20240626,092400,101896695,2165,2160,2165,2160,1532
|
|
20240626,092300,98587245,2160,2165,2165,2160,32
|
|
20240626,092200,98517990,2165,2160,2165,2160,1624
|
|
20240626,092100,95009950,2160,2160,2165,2160,1517
|
|
20240626,092000,91727005,2165,2170,2170,2165,2128
|
|
20240626,091900,87117085,2170,2175,2175,2165,652
|
|
20240626,091800,85699745,2175,2180,2185,2170,2362
|
|
20240626,091700,80559855,2195,2155,2195,2155,19433
|
|
20240626,091600,38190100,2155,2145,2155,2145,5607
|
|
20240626,091500,26125890,2145,2145,2145,2145,586
|
|
20240626,091400,24868920,2140,2135,2140,2135,54
|
|
20240626,091300,24753620,2135,2135,2135,2135,0
|
|
20240626,091200,24753620,2135,2130,2140,2130,1526
|
|
20240626,091100,21495510,2125,2125,2125,2125,0
|
|
20240626,091000,21495510,2125,2125,2125,2125,499
|
|
20240626,090900,20435135,2120,2125,2125,2120,142
|
|
20240626,090800,20133505,2125,2125,2125,2125,0
|
|
20240626,090700,20133505,2125,2125,2125,2125,0
|
|
20240626,090600,20133505,2125,2125,2125,2125,42
|
|
20240626,090500,20044255,2125,2125,2125,2125,460
|
|
20240626,090400,19066755,2130,2130,2130,2125,1217
|
|
20240626,090300,16480075,2125,2125,2125,2125,3610
|
|
20240626,090200,8808825,2125,2110,2125,2110,74
|
|
20240626,090100,8651950,2110,2110,2110,2110,50
|
|
20240626,090000,8546450,2110,2105,2110,2105,4060
|