644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,194100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,194000,1352400110,2620,2620,2620,2620,0
|
|
20240624,193900,1352400110,2620,2620,2620,2620,0
|
|
20240624,193800,1352400110,2620,2620,2620,2620,0
|
|
20240624,193700,1352400110,2620,2620,2620,2620,0
|
|
20240624,193600,1352400110,2620,2620,2620,2620,0
|
|
20240624,193500,1352400110,2620,2620,2620,2620,0
|
|
20240624,193400,1352400110,2620,2620,2620,2620,0
|
|
20240624,193300,1352400110,2620,2620,2620,2620,0
|
|
20240624,193200,1352400110,2620,2620,2620,2620,0
|
|
20240624,193100,1352400110,2620,2620,2620,2620,0
|
|
20240624,193000,1352400110,2620,2620,2620,2620,0
|
|
20240624,192900,1352400110,2620,2620,2620,2620,0
|
|
20240624,192800,1352400110,2620,2620,2620,2620,0
|
|
20240624,192700,1352400110,2620,2620,2620,2620,0
|
|
20240624,192600,1352400110,2620,2620,2620,2620,0
|
|
20240624,192500,1352400110,2620,2620,2620,2620,0
|
|
20240624,192400,1352400110,2620,2620,2620,2620,0
|
|
20240624,192300,1352400110,2620,2620,2620,2620,0
|
|
20240624,192200,1352400110,2620,2620,2620,2620,0
|
|
20240624,192100,1352400110,2620,2620,2620,2620,0
|
|
20240624,192000,1352400110,2620,2620,2620,2620,0
|
|
20240624,191900,1352400110,2620,2620,2620,2620,0
|
|
20240624,191800,1352400110,2620,2620,2620,2620,0
|
|
20240624,191700,1352400110,2620,2620,2620,2620,0
|
|
20240624,191600,1352400110,2620,2620,2620,2620,0
|
|
20240624,191500,1352400110,2620,2620,2620,2620,0
|
|
20240624,191400,1352400110,2620,2620,2620,2620,0
|
|
20240624,191300,1352400110,2620,2620,2620,2620,0
|
|
20240624,191200,1352400110,2620,2620,2620,2620,0
|
|
20240624,191100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,191000,1352400110,2620,2620,2620,2620,0
|
|
20240624,190900,1352400110,2620,2620,2620,2620,0
|
|
20240624,190800,1352400110,2620,2620,2620,2620,0
|
|
20240624,190700,1352400110,2620,2620,2620,2620,0
|
|
20240624,190600,1352400110,2620,2620,2620,2620,0
|
|
20240624,190500,1352400110,2620,2620,2620,2620,0
|
|
20240624,190400,1352400110,2620,2620,2620,2620,0
|
|
20240624,190300,1352400110,2620,2620,2620,2620,0
|
|
20240624,190200,1352400110,2620,2620,2620,2620,0
|
|
20240624,190100,1352400110,2620,2620,2620,2620,0
|
|
20240624,190000,1352400110,2620,2620,2620,2620,0
|
|
20240624,185900,1352400110,2620,2620,2620,2620,0
|
|
20240624,185800,1352400110,2620,2620,2620,2620,0
|
|
20240624,185700,1352400110,2620,2620,2620,2620,0
|
|
20240624,185600,1352400110,2620,2620,2620,2620,0
|
|
20240624,185500,1352400110,2620,2620,2620,2620,0
|
|
20240624,185400,1352400110,2620,2620,2620,2620,0
|
|
20240624,185300,1352400110,2620,2620,2620,2620,0
|
|
20240624,185200,1352400110,2620,2620,2620,2620,0
|
|
20240624,185100,1352400110,2620,2620,2620,2620,0
|
|
20240624,185000,1352400110,2620,2620,2620,2620,0
|
|
20240624,184900,1352400110,2620,2620,2620,2620,0
|
|
20240624,184800,1352400110,2620,2620,2620,2620,0
|
|
20240624,184700,1352400110,2620,2620,2620,2620,0
|
|
20240624,184600,1352400110,2620,2620,2620,2620,0
|
|
20240624,184500,1352400110,2620,2620,2620,2620,0
|
|
20240624,184400,1352400110,2620,2620,2620,2620,0
|
|
20240624,184300,1352400110,2620,2620,2620,2620,0
|
|
20240624,184200,1352400110,2620,2620,2620,2620,0
|
|
20240624,184100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,184000,1352400110,2620,2620,2620,2620,0
|
|
20240624,183900,1352400110,2620,2620,2620,2620,0
|
|
20240624,183800,1352400110,2620,2620,2620,2620,0
|
|
20240624,183700,1352400110,2620,2620,2620,2620,0
|
|
20240624,183600,1352400110,2620,2620,2620,2620,0
|
|
20240624,183500,1352400110,2620,2620,2620,2620,0
|
|
20240624,183400,1352400110,2620,2620,2620,2620,0
|
|
20240624,183300,1352400110,2620,2620,2620,2620,0
|
|
20240624,183200,1352400110,2620,2620,2620,2620,0
|
|
20240624,183100,1352400110,2620,2620,2620,2620,0
|
|
20240624,183000,1352400110,2620,2620,2620,2620,0
|
|
20240624,182900,1352400110,2620,2620,2620,2620,0
|
|
20240624,182800,1352400110,2620,2620,2620,2620,0
|
|
20240624,182700,1352400110,2620,2620,2620,2620,0
|
|
20240624,182600,1352400110,2620,2620,2620,2620,0
|
|
20240624,182500,1352400110,2620,2620,2620,2620,0
|
|
20240624,182400,1352400110,2620,2620,2620,2620,0
|
|
20240624,182300,1352400110,2620,2620,2620,2620,0
|
|
20240624,182200,1352400110,2620,2620,2620,2620,0
|
|
20240624,182100,1352400110,2620,2620,2620,2620,0
|
|
20240624,182000,1352400110,2620,2620,2620,2620,0
|
|
20240624,181900,1352400110,2620,2620,2620,2620,0
|
|
20240624,181800,1352400110,2620,2620,2620,2620,0
|
|
20240624,181700,1352400110,2620,2620,2620,2620,0
|
|
20240624,181600,1352400110,2620,2620,2620,2620,0
|
|
20240624,181500,1352400110,2620,2620,2620,2620,0
|
|
20240624,181400,1352400110,2620,2620,2620,2620,0
|
|
20240624,181300,1352400110,2620,2620,2620,2620,0
|
|
20240624,181200,1352400110,2620,2620,2620,2620,0
|
|
20240624,181100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,181000,1352400110,2620,2620,2620,2620,0
|
|
20240624,180900,1352400110,2620,2620,2620,2620,0
|
|
20240624,180800,1352400110,2620,2620,2620,2620,0
|
|
20240624,180700,1352400110,2620,2620,2620,2620,0
|
|
20240624,180600,1352400110,2620,2620,2620,2620,0
|
|
20240624,180500,1352400110,2620,2620,2620,2620,0
|
|
20240624,180400,1352400110,2620,2620,2620,2620,0
|
|
20240624,180300,1352400110,2620,2620,2620,2620,0
|
|
20240624,180200,1352400110,2620,2620,2620,2620,0
|
|
20240624,180100,1352400110,2620,2620,2620,2620,0
|
|
20240624,180000,1352400110,2620,2620,2620,2620,0
|
|
20240624,175900,1352400110,2620,2620,2620,2620,0
|
|
20240624,175800,1352400110,2620,2620,2620,2620,0
|
|
20240624,175700,1352400110,2620,2620,2620,2620,0
|
|
20240624,175600,1352400110,2620,2620,2620,2620,0
|
|
20240624,175500,1352400110,2620,2620,2620,2620,0
|
|
20240624,175400,1352400110,2620,2620,2620,2620,0
|
|
20240624,175300,1352400110,2620,2620,2620,2620,0
|
|
20240624,175200,1352400110,2620,2620,2620,2620,0
|
|
20240624,175100,1352400110,2620,2620,2620,2620,0
|
|
20240624,175000,1352400110,2620,2620,2620,2620,0
|
|
20240624,174900,1352400110,2620,2620,2620,2620,0
|
|
20240624,174800,1352400110,2620,2620,2620,2620,0
|
|
20240624,174700,1352400110,2620,2620,2620,2620,0
|
|
20240624,174600,1352400110,2620,2620,2620,2620,0
|
|
20240624,174500,1352400110,2620,2620,2620,2620,0
|
|
20240624,174400,1352400110,2620,2620,2620,2620,0
|
|
20240624,174300,1352400110,2620,2620,2620,2620,0
|
|
20240624,174200,1352400110,2620,2620,2620,2620,0
|
|
20240624,174100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,174000,1352400110,2620,2620,2620,2620,0
|
|
20240624,173900,1352400110,2620,2620,2620,2620,0
|
|
20240624,173800,1352400110,2620,2620,2620,2620,0
|
|
20240624,173700,1352400110,2620,2620,2620,2620,0
|
|
20240624,173600,1352400110,2620,2620,2620,2620,0
|
|
20240624,173500,1352400110,2620,2620,2620,2620,0
|
|
20240624,173400,1352400110,2620,2620,2620,2620,0
|
|
20240624,173300,1352400110,2620,2620,2620,2620,0
|
|
20240624,173200,1352400110,2620,2620,2620,2620,0
|
|
20240624,173100,1352400110,2620,2620,2620,2620,0
|
|
20240624,173000,1352400110,2620,2620,2620,2620,0
|
|
20240624,172900,1352400110,2620,2620,2620,2620,0
|
|
20240624,172800,1352400110,2620,2620,2620,2620,0
|
|
20240624,172700,1352400110,2620,2620,2620,2620,0
|
|
20240624,172600,1352400110,2620,2620,2620,2620,0
|
|
20240624,172500,1352400110,2620,2620,2620,2620,0
|
|
20240624,172400,1352400110,2620,2620,2620,2620,0
|
|
20240624,172300,1352400110,2620,2620,2620,2620,0
|
|
20240624,172200,1352400110,2620,2620,2620,2620,0
|
|
20240624,172100,1352400110,2620,2620,2620,2620,0
|
|
20240624,172000,1352400110,2620,2620,2620,2620,0
|
|
20240624,171900,1352400110,2620,2620,2620,2620,0
|
|
20240624,171800,1352400110,2620,2620,2620,2620,0
|
|
20240624,171700,1352400110,2620,2620,2620,2620,0
|
|
20240624,171600,1352400110,2620,2620,2620,2620,0
|
|
20240624,171500,1352400110,2620,2620,2620,2620,0
|
|
20240624,171400,1352400110,2620,2620,2620,2620,0
|
|
20240624,171300,1352400110,2620,2620,2620,2620,0
|
|
20240624,171200,1352400110,2620,2620,2620,2620,0
|
|
20240624,171100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,171000,1352400110,2620,2620,2620,2620,0
|
|
20240624,170900,1352400110,2620,2620,2620,2620,0
|
|
20240624,170800,1352400110,2620,2620,2620,2620,0
|
|
20240624,170700,1352400110,2620,2620,2620,2620,0
|
|
20240624,170600,1352400110,2620,2620,2620,2620,0
|
|
20240624,170500,1352400110,2620,2620,2620,2620,0
|
|
20240624,170400,1352400110,2620,2620,2620,2620,0
|
|
20240624,170300,1352400110,2620,2620,2620,2620,0
|
|
20240624,170200,1352400110,2620,2620,2620,2620,0
|
|
20240624,170100,1352400110,2620,2620,2620,2620,0
|
|
20240624,170000,1352400110,2620,2620,2620,2620,0
|
|
20240624,165900,1352400110,2620,2620,2620,2620,0
|
|
20240624,165800,1352400110,2620,2620,2620,2620,0
|
|
20240624,165700,1352400110,2620,2620,2620,2620,0
|
|
20240624,165600,1352400110,2620,2620,2620,2620,0
|
|
20240624,165500,1352400110,2620,2620,2620,2620,0
|
|
20240624,165400,1352400110,2620,2620,2620,2620,0
|
|
20240624,165300,1352400110,2620,2620,2620,2620,0
|
|
20240624,165200,1352400110,2620,2620,2620,2620,0
|
|
20240624,165100,1352400110,2620,2620,2620,2620,0
|
|
20240624,165000,1352400110,2620,2620,2620,2620,0
|
|
20240624,164900,1352400110,2620,2620,2620,2620,0
|
|
20240624,164800,1352400110,2620,2620,2620,2620,0
|
|
20240624,164700,1352400110,2620,2620,2620,2620,0
|
|
20240624,164600,1352400110,2620,2620,2620,2620,0
|
|
20240624,164500,1352400110,2620,2620,2620,2620,0
|
|
20240624,164400,1352400110,2620,2620,2620,2620,0
|
|
20240624,164300,1352400110,2620,2620,2620,2620,0
|
|
20240624,164200,1352400110,2620,2620,2620,2620,0
|
|
20240624,164100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,164000,1352400110,2620,2620,2620,2620,0
|
|
20240624,163900,1352400110,2620,2620,2620,2620,0
|
|
20240624,163800,1352400110,2620,2620,2620,2620,0
|
|
20240624,163700,1352400110,2620,2620,2620,2620,0
|
|
20240624,163600,1352400110,2620,2620,2620,2620,0
|
|
20240624,163500,1352400110,2620,2620,2620,2620,0
|
|
20240624,163400,1352400110,2620,2620,2620,2620,0
|
|
20240624,163300,1352400110,2620,2620,2620,2620,0
|
|
20240624,163200,1352400110,2620,2620,2620,2620,0
|
|
20240624,163100,1352400110,2620,2620,2620,2620,0
|
|
20240624,163000,1352400110,2620,2620,2620,2620,0
|
|
20240624,162900,1352400110,2620,2620,2620,2620,0
|
|
20240624,162800,1352400110,2620,2620,2620,2620,0
|
|
20240624,162700,1352400110,2620,2620,2620,2620,0
|
|
20240624,162600,1352400110,2620,2620,2620,2620,0
|
|
20240624,162500,1352400110,2620,2620,2620,2620,0
|
|
20240624,162400,1352400110,2620,2620,2620,2620,0
|
|
20240624,162300,1352400110,2620,2620,2620,2620,0
|
|
20240624,162200,1352400110,2620,2620,2620,2620,0
|
|
20240624,162100,1352400110,2620,2620,2620,2620,0
|
|
20240624,162000,1352400110,2620,2620,2620,2620,0
|
|
20240624,161900,1352400110,2620,2620,2620,2620,0
|
|
20240624,161800,1352400110,2620,2620,2620,2620,0
|
|
20240624,161700,1352400110,2620,2620,2620,2620,0
|
|
20240624,161600,1352400110,2620,2620,2620,2620,0
|
|
20240624,161500,1352400110,2620,2620,2620,2620,0
|
|
20240624,161400,1352400110,2620,2620,2620,2620,0
|
|
20240624,161300,1352400110,2620,2620,2620,2620,0
|
|
20240624,161200,1352400110,2620,2620,2620,2620,0
|
|
20240624,161100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,161000,1352400110,2620,2620,2620,2620,0
|
|
20240624,160900,1352400110,2620,2620,2620,2620,0
|
|
20240624,160800,1352400110,2620,2620,2620,2620,0
|
|
20240624,160700,1352400110,2620,2620,2620,2620,0
|
|
20240624,160600,1352400110,2620,2620,2620,2620,0
|
|
20240624,160500,1352400110,2620,2620,2620,2620,0
|
|
20240624,160400,1352400110,2620,2620,2620,2620,0
|
|
20240624,160300,1352400110,2620,2620,2620,2620,0
|
|
20240624,160200,1352400110,2620,2620,2620,2620,0
|
|
20240624,160100,1352400110,2620,2620,2620,2620,0
|
|
20240624,160000,1352400110,2620,2620,2620,2620,0
|
|
20240624,155900,1352400110,2620,2620,2620,2620,0
|
|
20240624,155800,1352400110,2620,2620,2620,2620,0
|
|
20240624,155700,1352400110,2620,2620,2620,2620,0
|
|
20240624,155600,1352400110,2620,2620,2620,2620,0
|
|
20240624,155500,1352400110,2620,2620,2620,2620,0
|
|
20240624,155400,1352400110,2620,2620,2620,2620,0
|
|
20240624,155300,1352400110,2620,2620,2620,2620,0
|
|
20240624,155200,1352400110,2620,2620,2620,2620,0
|
|
20240624,155100,1352400110,2620,2620,2620,2620,0
|
|
20240624,155000,1352400110,2620,2620,2620,2620,0
|
|
20240624,154900,1352400110,2620,2620,2620,2620,0
|
|
20240624,154800,1352400110,2620,2620,2620,2620,0
|
|
20240624,154700,1352400110,2620,2620,2620,2620,0
|
|
20240624,154600,1352400110,2620,2620,2620,2620,0
|
|
20240624,154500,1352400110,2620,2620,2620,2620,0
|
|
20240624,154400,1352400110,2620,2620,2620,2620,0
|
|
20240624,154300,1352400110,2620,2620,2620,2620,0
|
|
20240624,154200,1352400110,2620,2620,2620,2620,0
|
|
20240624,154100,1352400110,2620,2620,2620,2620,13697
|
|
20240624,154000,1352400110,2620,2620,2620,2620,0
|
|
20240624,153900,1352400110,2620,2620,2620,2620,0
|
|
20240624,153800,1352400110,2620,2620,2620,2620,0
|
|
20240624,153700,1352400110,2620,2620,2620,2620,0
|
|
20240624,153600,1352400110,2620,2620,2620,2620,0
|
|
20240624,153500,1352400110,2620,2620,2620,2620,0
|
|
20240624,153400,1352400110,2620,2620,2620,2620,0
|
|
20240624,153300,1352400110,2620,2620,2620,2620,0
|
|
20240624,153200,1352400110,2620,2620,2620,2620,0
|
|
20240624,153100,1352400110,2620,2620,2620,2620,0
|
|
20240624,153000,1352400110,2620,2620,2620,2620,13697
|
|
20240624,152900,1316513970,2620,2620,2620,2620,0
|
|
20240624,152800,1316513970,2620,2620,2620,2620,0
|
|
20240624,152700,1316513970,2620,2620,2620,2620,0
|
|
20240624,152600,1316513970,2620,2620,2620,2620,0
|
|
20240624,152500,1316513970,2620,2620,2620,2620,0
|
|
20240624,152400,1316513970,2620,2620,2620,2620,0
|
|
20240624,152300,1316513970,2620,2620,2620,2620,0
|
|
20240624,152200,1316513970,2620,2620,2620,2620,0
|
|
20240624,152100,1316513970,2620,2620,2620,2620,0
|
|
20240624,152000,1316513970,2620,2620,2620,2620,0
|
|
20240624,151900,1316513970,2620,2610,2620,2605,2958
|
|
20240624,151800,1308793500,2615,2620,2620,2615,2487
|
|
20240624,151700,1302283315,2615,2615,2615,2615,2562
|
|
20240624,151600,1295583685,2615,2610,2615,2605,441
|
|
20240624,151500,1294432600,2615,2605,2615,2605,4119
|
|
20240624,151400,1283682535,2605,2600,2610,2600,1122
|
|
20240624,151300,1280759725,2600,2605,2610,2600,89
|
|
20240624,151200,1280528195,2600,2600,2610,2600,4010
|
|
20240624,151100,1270102185,2605,2605,2610,2605,1750
|
|
20240624,151000,1265540365,2605,2610,2610,2600,383
|
|
20240624,150900,1264542825,2610,2605,2610,2605,48
|
|
20240624,150800,1264417780,2605,2610,2610,2605,237
|
|
20240624,150700,1263800345,2610,2610,2610,2605,740
|
|
20240624,150600,1261872290,2610,2605,2610,2605,517
|
|
20240624,150500,1260523950,2610,2610,2610,2610,16
|
|
20240624,150400,1260482190,2605,2605,2610,2605,748
|
|
20240624,150300,1258533645,2610,2610,2610,2610,2007
|
|
20240624,150200,1253295375,2610,2610,2610,2605,1248
|
|
20240624,150100,1250039845,2605,2595,2605,2595,13703
|
|
20240624,150000,1214398020,2600,2590,2600,2590,4421
|
|
20240624,145900,1202929140,2590,2590,2590,2590,157
|
|
20240624,145800,1202522510,2595,2595,2595,2595,3
|
|
20240624,145700,1202514725,2590,2590,2590,2590,0
|
|
20240624,145600,1202514725,2590,2590,2590,2590,56
|
|
20240624,145500,1202369685,2590,2595,2595,2590,1150
|
|
20240624,145400,1199391180,2590,2590,2590,2590,1015
|
|
20240624,145300,1196762330,2590,2585,2590,2585,2001
|
|
20240624,145200,1191589740,2585,2585,2585,2585,7
|
|
20240624,145100,1191571645,2590,2590,2590,2590,0
|
|
20240624,145000,1191571645,2590,2590,2590,2590,0
|
|
20240624,144900,1191571645,2590,2590,2590,2585,104
|
|
20240624,144800,1191302295,2585,2590,2590,2585,55
|
|
20240624,144700,1191159945,2590,2590,2590,2590,705
|
|
20240624,144600,1189333995,2590,2585,2590,2585,2668
|
|
20240624,144500,1182437210,2585,2585,2590,2585,130
|
|
20240624,144400,1182100570,2590,2590,2590,2585,870
|
|
20240624,144300,1179847770,2590,2585,2595,2585,2598
|
|
20240624,144200,1173118640,2590,2590,2595,2585,2541
|
|
20240624,144100,1166537450,2590,2590,2590,2590,1001
|
|
20240624,144000,1163944860,2595,2590,2595,2585,1038
|
|
20240624,143900,1161257055,2590,2585,2595,2585,319
|
|
20240624,143800,1160430890,2595,2590,2595,2590,3001
|
|
20240624,143700,1152653295,2590,2590,2590,2585,3883
|
|
20240624,143600,1142596380,2595,2585,2595,2585,21
|
|
20240624,143500,1142542085,2585,2590,2590,2585,605
|
|
20240624,143400,1140975435,2595,2585,2595,2585,42
|
|
20240624,143300,1140866855,2595,2595,2595,2595,0
|
|
20240624,143200,1140866855,2595,2580,2595,2580,6143
|
|
20240624,143100,1124954905,2590,2590,2590,2590,0
|
|
20240624,143000,1124954905,2590,2590,2590,2590,1
|
|
20240624,142900,1124952315,2585,2580,2590,2580,1671
|
|
20240624,142800,1120638625,2590,2580,2590,2575,512
|
|
20240624,142700,1119317565,2580,2580,2590,2580,4922
|
|
20240624,142600,1106618725,2580,2585,2585,2580,5000
|
|
20240624,142500,1093715945,2590,2590,2590,2585,47
|
|
20240624,142400,1093594440,2590,2590,2590,2590,320
|
|
20240624,142300,1092765640,2590,2590,2590,2590,2528
|
|
20240624,142200,1086218120,2590,2590,2590,2590,40
|
|
20240624,142100,1086114520,2590,2590,2590,2590,20
|
|
20240624,142000,1086062720,2590,2590,2590,2590,1
|
|
20240624,141900,1086060130,2590,2590,2590,2590,0
|
|
20240624,141800,1086060130,2590,2585,2590,2585,11
|
|
20240624,141700,1086031680,2590,2580,2590,2580,61
|
|
20240624,141600,1085874290,2590,2590,2590,2590,0
|
|
20240624,141500,1085874290,2590,2585,2590,2580,2617
|
|
20240624,141400,1079119040,2595,2595,2595,2595,2
|
|
20240624,141300,1079113850,2580,2590,2595,2580,105
|
|
20240624,141200,1078842030,2585,2595,2595,2585,3772
|
|
20240624,141100,1069090690,2595,2595,2595,2595,1
|
|
20240624,141000,1069088095,2595,2585,2595,2580,1015
|
|
20240624,140900,1066469170,2595,2590,2600,2590,2121
|
|
20240624,140800,1060973815,2585,2590,2590,2585,668
|
|
20240624,140700,1059246825,2600,2590,2600,2585,1533
|
|
20240624,140600,1055282915,2600,2595,2600,2595,3494
|
|
20240624,140500,1046199130,2595,2595,2595,2595,0
|
|
20240624,140400,1046199130,2595,2590,2600,2590,14
|
|
20240624,140300,1046162845,2600,2595,2600,2595,116
|
|
20240624,140200,1045861495,2605,2605,2605,2605,0
|
|
20240624,140100,1045861495,2605,2600,2605,2600,2
|
|
20240624,140000,1045856290,2600,2590,2600,2585,814
|
|
20240624,135900,1043747185,2600,2600,2600,2600,4
|
|
20240624,135800,1043736785,2600,2600,2600,2600,1
|
|
20240624,135700,1043734185,2590,2595,2595,2590,4086
|
|
20240624,135600,1033150505,2595,2595,2595,2595,62
|
|
20240624,135500,1032989615,2595,2600,2600,2595,181
|
|
20240624,135400,1032519520,2600,2600,2600,2600,2
|
|
20240624,135300,1032514320,2595,2595,2595,2595,766
|
|
20240624,135200,1030526550,2605,2605,2605,2600,302
|
|
20240624,135100,1029740170,2605,2600,2605,2600,18
|
|
20240624,135000,1029693365,2600,2600,2605,2600,116
|
|
20240624,134900,1029391760,2600,2600,2605,2600,3213
|
|
20240624,134800,1021031815,2605,2605,2610,2600,955
|
|
20240624,134700,1018544160,2605,2600,2605,2600,1238
|
|
20240624,134600,1015323570,2600,2605,2605,2600,862
|
|
20240624,134500,1013082355,2605,2605,2610,2605,86
|
|
20240624,134400,1012858165,2610,2595,2610,2590,703
|
|
20240624,134300,1011031360,2600,2600,2600,2600,1
|
|
20240624,134200,1011028760,2600,2600,2600,2595,1099
|
|
20240624,134100,1008171385,2600,2600,2600,2600,633
|
|
20240624,134000,1006525585,2600,2605,2605,2590,982
|
|
20240624,133900,1003980900,2590,2600,2605,2590,1551
|
|
20240624,133800,999958295,2610,2605,2610,2605,351
|
|
20240624,133700,999043935,2605,2600,2610,2600,1791
|
|
20240624,133600,994385040,2600,2605,2605,2595,827
|
|
20240624,133500,992235320,2605,2595,2605,2595,649
|
|
20240624,133400,990551155,2605,2605,2605,2605,3
|
|
20240624,133300,990543340,2600,2595,2600,2595,112
|
|
20240624,133200,990252690,2610,2595,2610,2595,3850
|
|
20240624,133100,980210555,2600,2600,2600,2600,3
|
|
20240624,133000,980202755,2600,2600,2605,2600,516
|
|
20240624,132900,978861145,2605,2595,2605,2595,113
|
|
20240624,132800,978567820,2605,2605,2605,2605,41
|
|
20240624,132700,978461015,2595,2600,2610,2595,1796
|
|
20240624,132600,973787110,2600,2600,2600,2600,0
|
|
20240624,132500,973787110,2600,2590,2600,2590,582
|
|
20240624,132400,972279670,2600,2600,2600,2600,506
|
|
20240624,132300,970964070,2600,2600,2600,2600,0
|
|
20240624,132200,970964070,2600,2590,2600,2590,2
|
|
20240624,132100,970958880,2595,2595,2595,2595,3
|
|
20240624,132000,970951095,2595,2595,2595,2590,531
|
|
20240624,131900,969575315,2595,2600,2600,2595,250
|
|
20240624,131800,968926315,2600,2600,2600,2600,0
|
|
20240624,131700,968926315,2600,2600,2600,2590,5307
|
|
20240624,131600,955153555,2600,2600,2600,2595,88
|
|
20240624,131500,954925155,2600,2600,2600,2600,1
|
|
20240624,131400,954922555,2600,2600,2600,2600,1181
|
|
20240624,131300,951851955,2605,2600,2605,2600,4081
|
|
20240624,131200,941221580,2600,2600,2605,2600,301
|
|
20240624,131100,940438975,2600,2605,2605,2600,14
|
|
20240624,131000,940402570,2605,2600,2605,2600,36
|
|
20240624,130900,940308955,2600,2600,2600,2595,36
|
|
20240624,130800,940215525,2605,2605,2605,2605,1
|
|
20240624,130700,940212920,2605,2605,2605,2595,151
|
|
20240624,130600,939820565,2610,2605,2610,2605,3
|
|
20240624,130500,939812740,2610,2605,2610,2605,3691
|
|
20240624,130400,930197680,2605,2600,2605,2600,272
|
|
20240624,130300,929490475,2600,2600,2600,2600,2
|
|
20240624,130200,929485275,2600,2600,2605,2600,111
|
|
20240624,130100,929196670,2605,2600,2605,2595,1073
|
|
20240624,130000,926412215,2605,2605,2605,2605,0
|
|
20240624,125900,926412215,2605,2595,2605,2595,421
|
|
20240624,125800,925319710,2605,2605,2605,2605,7
|
|
20240624,125700,925301475,2605,2605,2605,2605,231
|
|
20240624,125600,924699720,2605,2600,2605,2600,48
|
|
20240624,125500,924574815,2595,2605,2605,2595,94
|
|
20240624,125400,924330420,2605,2605,2605,2605,54
|
|
20240624,125300,924189750,2605,2605,2605,2605,51
|
|
20240624,125200,924056895,2605,2605,2605,2605,576
|
|
20240624,125100,922556415,2605,2605,2605,2605,100
|
|
20240624,125000,922295915,2605,2605,2605,2605,100
|
|
20240624,124900,922035415,2605,2605,2605,2605,110
|
|
20240624,124800,921748865,2605,2605,2605,2605,5
|
|
20240624,124700,921735840,2605,2605,2605,2595,4
|
|
20240624,124600,921725440,2595,2595,2595,2595,300
|
|
20240624,124500,920946940,2600,2600,2600,2600,12
|
|
20240624,124400,920915740,2605,2605,2605,2605,320
|
|
20240624,124300,920082140,2605,2605,2605,2605,10
|
|
20240624,124200,920056090,2605,2605,2605,2605,11
|
|
20240624,124100,920027435,2595,2600,2605,2595,1370
|
|
20240624,124000,916461635,2605,2600,2605,2600,51
|
|
20240624,123900,916329025,2600,2600,2605,2600,133
|
|
20240624,123800,915983215,2605,2605,2605,2605,0
|
|
20240624,123700,915983215,2605,2605,2605,2605,116
|
|
20240624,123600,915681035,2600,2590,2600,2590,532
|
|
20240624,123500,914299785,2600,2590,2605,2590,323
|
|
20240624,123400,913462270,2595,2595,2595,2595,402
|
|
20240624,123300,912419080,2595,2595,2595,2595,25
|
|
20240624,123200,912354205,2595,2595,2595,2595,5
|
|
20240624,123100,912341230,2595,2595,2595,2595,83
|
|
20240624,123000,912125845,2595,2590,2600,2585,2238
|
|
20240624,122900,906323535,2600,2600,2600,2600,0
|
|
20240624,122800,906323535,2600,2600,2600,2600,176
|
|
20240624,122700,905865935,2605,2600,2605,2600,43
|
|
20240624,122600,905754040,2605,2600,2605,2600,75
|
|
20240624,122500,905559030,2600,2600,2600,2600,0
|
|
20240624,122400,905559030,2600,2600,2600,2600,12
|
|
20240624,122300,905527830,2600,2595,2600,2595,3173
|
|
20240624,122200,897284280,2600,2600,2600,2600,2000
|
|
20240624,122100,892084280,2600,2600,2600,2600,0
|
|
20240624,122000,892084280,2600,2595,2600,2595,456
|
|
20240624,121900,890900955,2595,2595,2600,2595,2087
|
|
20240624,121800,885484795,2595,2595,2595,2595,5
|
|
20240624,121700,885471820,2595,2580,2595,2580,162
|
|
20240624,121600,885053830,2580,2580,2580,2580,0
|
|
20240624,121500,885053830,2580,2585,2590,2580,10811
|
|
20240624,121400,857100960,2585,2575,2585,2575,1423
|
|
20240624,121300,853436725,2580,2575,2580,2575,8445
|
|
20240624,121200,831648630,2575,2575,2575,2575,836
|
|
20240624,121100,829495930,2575,2580,2580,2575,3904
|
|
20240624,121000,819443125,2575,2575,2575,2575,0
|
|
20240624,120900,819443125,2575,2580,2580,2575,730
|
|
20240624,120800,817563275,2580,2580,2580,2580,1
|
|
20240624,120700,817560695,2575,2580,2580,2575,122
|
|
20240624,120600,817246440,2575,2575,2575,2575,5
|
|
20240624,120500,817233565,2575,2575,2575,2575,25
|
|
20240624,120400,817169190,2575,2575,2575,2575,0
|
|
20240624,120300,817169190,2575,2580,2580,2575,728
|
|
20240624,120200,815294585,2575,2575,2575,2575,83
|
|
20240624,120100,815080860,2580,2575,2580,2575,99
|
|
20240624,120000,814825930,2575,2575,2575,2575,80
|
|
20240624,115900,814619930,2575,2575,2575,2575,101
|
|
20240624,115800,814359855,2575,2580,2580,2575,187
|
|
20240624,115700,813878280,2580,2580,2580,2580,0
|
|
20240624,115600,813878280,2580,2580,2580,2580,293
|
|
20240624,115500,813122340,2575,2580,2580,2575,3161
|
|
20240624,115400,804967265,2580,2580,2580,2580,1
|
|
20240624,115300,804964685,2575,2575,2575,2575,0
|
|
20240624,115200,804964685,2575,2575,2575,2575,2000
|
|
20240624,115100,799814685,2580,2585,2585,2580,853
|
|
20240624,115000,797613345,2585,2580,2585,2580,503
|
|
20240624,114900,796313100,2585,2585,2585,2585,426
|
|
20240624,114800,795211890,2585,2585,2585,2585,44
|
|
20240624,114700,795098150,2585,2585,2585,2585,110
|
|
20240624,114600,794813800,2585,2585,2585,2575,91
|
|
20240624,114500,794579410,2585,2580,2590,2580,1594
|
|
20240624,114400,790466870,2580,2590,2590,2580,1419
|
|
20240624,114300,786805830,2580,2580,2590,2580,782
|
|
20240624,114200,784784760,2585,2585,2585,2585,0
|
|
20240624,114100,784784760,2585,2585,2585,2585,0
|
|
20240624,114000,784784760,2585,2585,2585,2585,4
|
|
20240624,113900,784774420,2585,2585,2585,2585,1
|
|
20240624,113800,784771835,2590,2590,2590,2590,4
|
|
20240624,113700,784761475,2575,2580,2580,2575,120
|
|
20240624,113600,784451975,2580,2580,2580,2575,151
|
|
20240624,113500,784062645,2580,2580,2580,2580,326
|
|
20240624,113400,783221565,2580,2580,2580,2580,1623
|
|
20240624,113300,779034225,2585,2585,2585,2585,6
|
|
20240624,113200,779018715,2580,2580,2580,2580,7
|
|
20240624,113100,779000655,2580,2580,2585,2580,35
|
|
20240624,113000,778910350,2585,2585,2585,2585,2
|
|
20240624,112900,778905180,2580,2585,2585,2580,236
|
|
20240624,112800,778295515,2585,2590,2590,2585,2101
|
|
20240624,112700,772855175,2590,2590,2590,2590,1
|
|
20240624,112600,772852585,2595,2595,2595,2595,1
|
|
20240624,112500,772849990,2590,2590,2595,2590,995
|
|
20240624,112400,770271930,2585,2580,2585,2580,1687
|
|
20240624,112300,765913060,2580,2575,2580,2575,505
|
|
20240624,112200,764612660,2575,2570,2575,2570,18
|
|
20240624,112100,764566395,2575,2575,2575,2575,2
|
|
20240624,112000,764561245,2580,2570,2580,2570,2
|
|
20240624,111900,764556095,2580,2575,2580,2575,620
|
|
20240624,111800,762956545,2575,2575,2575,2575,1760
|
|
20240624,111700,758424545,2575,2575,2575,2575,202
|
|
20240624,111600,757904395,2580,2580,2580,2580,5
|
|
20240624,111500,757891495,2580,2570,2580,2570,539
|
|
20240624,111400,756506075,2575,2575,2575,2575,6519
|
|
20240624,111300,739719650,2580,2575,2585,2575,3436
|
|
20240624,111200,730871835,2575,2575,2585,2575,7864
|
|
20240624,111100,710622025,2585,2580,2585,2580,202
|
|
20240624,111000,710100855,2585,2585,2585,2585,966
|
|
20240624,110900,707603745,2580,2580,2585,2575,1695
|
|
20240624,110800,703231040,2580,2580,2580,2580,139
|
|
20240624,110700,702872420,2580,2580,2580,2580,491
|
|
20240624,110600,701605640,2580,2580,2585,2580,790
|
|
20240624,110500,699567430,2585,2580,2585,2580,1442
|
|
20240624,110400,695844515,2575,2580,2585,2575,1163
|
|
20240624,110300,692849630,2585,2580,2585,2580,202
|
|
20240624,110200,692328465,2580,2580,2580,2575,503
|
|
20240624,110100,691030730,2580,2580,2580,2580,167
|
|
20240624,110000,690599870,2580,2580,2585,2575,1546
|
|
20240624,105900,686612145,2585,2580,2585,2580,4
|
|
20240624,105800,686601815,2580,2580,2580,2580,10649
|
|
20240624,105700,659127395,2585,2585,2585,2580,6915
|
|
20240624,105600,641283755,2585,2585,2585,2585,1513
|
|
20240624,105500,637372650,2580,2585,2585,2580,1023
|
|
20240624,105400,634728280,2580,2580,2580,2580,1910
|
|
20240624,105300,629800480,2585,2585,2590,2585,8634
|
|
20240624,105200,607481585,2585,2585,2585,2585,113
|
|
20240624,105100,607189480,2590,2585,2590,2585,27
|
|
20240624,105000,607119555,2590,2585,2595,2585,643
|
|
20240624,104900,605456875,2595,2595,2595,2595,1
|
|
20240624,104800,605454280,2590,2590,2590,2590,5319
|
|
20240624,104700,591678070,2590,2595,2595,2585,2030
|
|
20240624,104600,586418355,2595,2585,2595,2585,1651
|
|
20240624,104500,582150510,2595,2590,2595,2590,617
|
|
20240624,104400,580552475,2595,2590,2595,2590,643
|
|
20240624,104300,578886085,2585,2585,2590,2585,1388
|
|
20240624,104200,575293100,2585,2585,2595,2585,1477
|
|
20240624,104100,571474890,2590,2590,2590,2580,223
|
|
20240624,104000,570897420,2590,2590,2590,2580,173
|
|
20240624,103900,570449850,2585,2585,2585,2585,0
|
|
20240624,103800,570449850,2585,2585,2585,2585,2192
|
|
20240624,103700,564783530,2595,2590,2595,2590,21
|
|
20240624,103600,564729135,2590,2585,2590,2585,21
|
|
20240624,103500,564674820,2585,2585,2590,2585,561
|
|
20240624,103400,563224535,2585,2585,2590,2585,540
|
|
20240624,103300,561828630,2585,2590,2595,2585,3189
|
|
20240624,103200,553582820,2590,2590,2590,2590,1889
|
|
20240624,103100,548690310,2590,2590,2590,2590,72
|
|
20240624,103000,548503830,2590,2590,2595,2590,922
|
|
20240624,102900,546115755,2600,2590,2600,2585,814
|
|
20240624,102800,544007580,2590,2590,2590,2590,14
|
|
20240624,102700,543971320,2590,2590,2590,2585,356
|
|
20240624,102600,543049780,2590,2590,2590,2590,27
|
|
20240624,102500,542979850,2585,2590,2590,2585,574
|
|
20240624,102400,541495880,2590,2590,2590,2590,4032
|
|
20240624,102300,531053000,2590,2590,2590,2590,30
|
|
20240624,102200,530975300,2595,2595,2595,2595,1
|
|
20240624,102100,530972705,2590,2590,2590,2590,714
|
|
20240624,102000,529123445,2590,2595,2595,2585,5047
|
|
20240624,101900,516054220,2600,2600,2600,2600,500
|
|
20240624,101800,514754220,2605,2600,2605,2595,4482
|
|
20240624,101700,503123225,2605,2600,2605,2600,64
|
|
20240624,101600,502956815,2600,2600,2600,2600,2891
|
|
20240624,101500,495440215,2600,2610,2610,2600,1047
|
|
20240624,101400,492712940,2610,2610,2610,2605,31
|
|
20240624,101300,492632080,2610,2605,2610,2605,107
|
|
20240624,101200,492353340,2610,2605,2610,2605,1000
|
|
20240624,101100,489743545,2605,2605,2605,2605,121
|
|
20240624,101000,489428340,2605,2605,2605,2600,1943
|
|
20240624,100900,484376440,2605,2600,2605,2600,65
|
|
20240624,100800,484207120,2605,2600,2605,2600,213
|
|
20240624,100700,483653260,2600,2595,2605,2595,7832
|
|
20240624,100600,463279325,2590,2600,2600,2590,2503
|
|
20240624,100500,456796345,2600,2595,2600,2585,1716
|
|
20240624,100400,452339570,2595,2595,2595,2590,59
|
|
20240624,100300,452186505,2585,2590,2590,2585,98
|
|
20240624,100200,451933135,2590,2585,2590,2585,56
|
|
20240624,100100,451788215,2590,2590,2590,2590,2001
|
|
20240624,100000,446605625,2595,2595,2595,2595,1
|
|
20240624,095900,446603030,2595,2595,2595,2595,10
|
|
20240624,095800,446577080,2590,2595,2595,2590,165
|
|
20240624,095700,446149655,2595,2580,2595,2580,3202
|
|
20240624,095600,437845255,2580,2580,2590,2580,1246
|
|
20240624,095500,434622990,2585,2585,2590,2585,1095
|
|
20240624,095400,431789330,2585,2585,2585,2585,478
|
|
20240624,095300,430553700,2585,2590,2590,2585,385
|
|
20240624,095200,429558300,2585,2590,2590,2585,69
|
|
20240624,095100,429379680,2590,2590,2590,2590,100
|
|
20240624,095000,429120680,2590,2590,2590,2590,811
|
|
20240624,094900,427020190,2590,2580,2590,2580,215
|
|
20240624,094800,426465480,2590,2585,2595,2570,6615
|
|
20240624,094700,409411840,2590,2585,2590,2585,1066
|
|
20240624,094600,406655900,2585,2590,2595,2585,47
|
|
20240624,094500,406534245,2590,2595,2595,2590,5
|
|
20240624,094400,406521285,2590,2590,2595,2590,26
|
|
20240624,094300,406453930,2590,2590,2595,2590,476
|
|
20240624,094200,405221080,2590,2590,2595,2590,584
|
|
20240624,094100,403707600,2590,2590,2590,2590,61
|
|
20240624,094000,403549610,2595,2595,2595,2595,8
|
|
20240624,093900,403528850,2595,2585,2595,2585,2874
|
|
20240624,093800,396088485,2585,2585,2585,2585,1706
|
|
20240624,093700,391678475,2585,2580,2585,2580,78
|
|
20240624,093600,391476850,2580,2580,2580,2580,390
|
|
20240624,093500,390470650,2580,2580,2580,2575,100
|
|
20240624,093400,390213095,2580,2580,2580,2580,81
|
|
20240624,093300,390004115,2580,2575,2585,2570,2909
|
|
20240624,093200,382521025,2575,2595,2595,2575,6214
|
|
20240624,093100,366502200,2590,2590,2590,2590,100
|
|
20240624,093000,366243200,2585,2585,2585,2585,0
|
|
20240624,092900,366243200,2585,2595,2595,2585,535
|
|
20240624,092800,364860105,2595,2595,2595,2595,207
|
|
20240624,092700,364322940,2595,2595,2595,2585,6861
|
|
20240624,092600,346551580,2595,2595,2595,2590,2229
|
|
20240624,092500,340769465,2590,2590,2595,2590,96
|
|
20240624,092400,340520815,2590,2595,2595,2590,1390
|
|
20240624,092300,336919200,2590,2590,2590,2590,558
|
|
20240624,092200,335473980,2590,2585,2590,2585,2369
|
|
20240624,092100,329344080,2590,2590,2595,2590,3275
|
|
20240624,092000,320861825,2590,2590,2590,2590,4763
|
|
20240624,091900,308525655,2590,2585,2590,2585,837
|
|
20240624,091800,306362000,2585,2585,2585,2585,855
|
|
20240624,091700,304151825,2585,2575,2585,2575,4922
|
|
20240624,091600,291445290,2560,2580,2580,2560,16048
|
|
20240624,091500,250318805,2560,2590,2590,2560,20657
|
|
20240624,091400,197268955,2580,2595,2595,2580,1931
|
|
20240624,091300,192272770,2590,2570,2590,2570,2721
|
|
20240624,091200,185245255,2575,2575,2575,2570,8472
|
|
20240624,091100,163430410,2575,2575,2575,2570,24
|
|
20240624,091000,163368710,2570,2575,2575,2565,6322
|
|
20240624,090900,147120450,2570,2580,2580,2570,3884
|
|
20240624,090800,137122995,2580,2575,2580,2570,1349
|
|
20240624,090700,133650310,2575,2575,2575,2575,2357
|
|
20240624,090600,127581035,2575,2575,2575,2575,728
|
|
20240624,090500,125706435,2570,2580,2580,2570,4297
|
|
20240624,090400,114626075,2580,2590,2590,2580,1936
|
|
20240624,090300,109630010,2590,2580,2590,2565,5480
|
|
20240624,090200,95502195,2575,2580,2580,2565,3579
|
|
20240624,090100,86310230,2580,2590,2590,2570,2857
|
|
20240624,090000,78940410,2590,2580,2605,2580,29057
|