631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192800,491078995,2775,2775,2775,2775,1062
|
|
20240612,192700,491078995,2775,2775,2775,2775,0
|
|
20240612,192600,491078995,2775,2775,2775,2775,0
|
|
20240612,192500,491078995,2775,2775,2775,2775,0
|
|
20240612,192400,491078995,2775,2775,2775,2775,0
|
|
20240612,192300,491078995,2775,2775,2775,2775,0
|
|
20240612,192200,491078995,2775,2775,2775,2775,0
|
|
20240612,192100,491078995,2775,2775,2775,2775,0
|
|
20240612,192000,491078995,2775,2775,2775,2775,0
|
|
20240612,191900,491078995,2775,2775,2775,2775,0
|
|
20240612,191800,491078995,2775,2775,2775,2775,0
|
|
20240612,191700,491078995,2775,2775,2775,2775,0
|
|
20240612,191600,491078995,2775,2775,2775,2775,0
|
|
20240612,191500,491078995,2775,2775,2775,2775,0
|
|
20240612,191400,491078995,2775,2775,2775,2775,0
|
|
20240612,191300,491078995,2775,2775,2775,2775,0
|
|
20240612,191200,491078995,2775,2775,2775,2775,0
|
|
20240612,191100,491078995,2775,2775,2775,2775,0
|
|
20240612,191000,491078995,2775,2775,2775,2775,0
|
|
20240612,190900,491078995,2775,2775,2775,2775,0
|
|
20240612,190800,491078995,2775,2775,2775,2775,0
|
|
20240612,190700,491078995,2775,2775,2775,2775,0
|
|
20240612,190600,491078995,2775,2775,2775,2775,0
|
|
20240612,190500,491078995,2775,2775,2775,2775,0
|
|
20240612,190400,491078995,2775,2775,2775,2775,0
|
|
20240612,190300,491078995,2775,2775,2775,2775,0
|
|
20240612,190200,491078995,2775,2775,2775,2775,0
|
|
20240612,190100,491078995,2775,2775,2775,2775,0
|
|
20240612,190000,491078995,2775,2775,2775,2775,0
|
|
20240612,185900,491078995,2775,2775,2775,2775,0
|
|
20240612,185800,491078995,2775,2775,2775,2775,1062
|
|
20240612,185700,491078995,2775,2775,2775,2775,0
|
|
20240612,185600,491078995,2775,2775,2775,2775,0
|
|
20240612,185500,491078995,2775,2775,2775,2775,0
|
|
20240612,185400,491078995,2775,2775,2775,2775,0
|
|
20240612,185300,491078995,2775,2775,2775,2775,0
|
|
20240612,185200,491078995,2775,2775,2775,2775,0
|
|
20240612,185100,491078995,2775,2775,2775,2775,0
|
|
20240612,185000,491078995,2775,2775,2775,2775,0
|
|
20240612,184900,491078995,2775,2775,2775,2775,0
|
|
20240612,184800,491078995,2775,2775,2775,2775,0
|
|
20240612,184700,491078995,2775,2775,2775,2775,0
|
|
20240612,184600,491078995,2775,2775,2775,2775,0
|
|
20240612,184500,491078995,2775,2775,2775,2775,0
|
|
20240612,184400,491078995,2775,2775,2775,2775,0
|
|
20240612,184300,491078995,2775,2775,2775,2775,0
|
|
20240612,184200,491078995,2775,2775,2775,2775,0
|
|
20240612,184100,491078995,2775,2775,2775,2775,0
|
|
20240612,184000,491078995,2775,2775,2775,2775,0
|
|
20240612,183900,491078995,2775,2775,2775,2775,0
|
|
20240612,183800,491078995,2775,2775,2775,2775,0
|
|
20240612,183700,491078995,2775,2775,2775,2775,0
|
|
20240612,183600,491078995,2775,2775,2775,2775,0
|
|
20240612,183500,491078995,2775,2775,2775,2775,0
|
|
20240612,183400,491078995,2775,2775,2775,2775,0
|
|
20240612,183300,491078995,2775,2775,2775,2775,0
|
|
20240612,183200,491078995,2775,2775,2775,2775,0
|
|
20240612,183100,491078995,2775,2775,2775,2775,0
|
|
20240612,183000,491078995,2775,2775,2775,2775,0
|
|
20240612,182900,491078995,2775,2775,2775,2775,0
|
|
20240612,182800,491078995,2775,2775,2775,2775,1062
|
|
20240612,182700,491078995,2775,2775,2775,2775,0
|
|
20240612,182600,491078995,2775,2775,2775,2775,0
|
|
20240612,182500,491078995,2775,2775,2775,2775,0
|
|
20240612,182400,491078995,2775,2775,2775,2775,0
|
|
20240612,182300,491078995,2775,2775,2775,2775,0
|
|
20240612,182200,491078995,2775,2775,2775,2775,0
|
|
20240612,182100,491078995,2775,2775,2775,2775,0
|
|
20240612,182000,491078995,2775,2775,2775,2775,0
|
|
20240612,181900,491078995,2775,2775,2775,2775,0
|
|
20240612,181800,491078995,2775,2775,2775,2775,0
|
|
20240612,181700,491078995,2775,2775,2775,2775,0
|
|
20240612,181600,491078995,2775,2775,2775,2775,0
|
|
20240612,181500,491078995,2775,2775,2775,2775,0
|
|
20240612,181400,491078995,2775,2775,2775,2775,0
|
|
20240612,181300,491078995,2775,2775,2775,2775,0
|
|
20240612,181200,491078995,2775,2775,2775,2775,0
|
|
20240612,181100,491078995,2775,2775,2775,2775,0
|
|
20240612,181000,491078995,2775,2775,2775,2775,0
|
|
20240612,180900,491078995,2775,2775,2775,2775,0
|
|
20240612,180800,491078995,2775,2775,2775,2775,0
|
|
20240612,180700,491078995,2775,2775,2775,2775,0
|
|
20240612,180600,491078995,2775,2775,2775,2775,0
|
|
20240612,180500,491078995,2775,2775,2775,2775,0
|
|
20240612,180400,491078995,2775,2775,2775,2775,0
|
|
20240612,180300,491078995,2775,2775,2775,2775,0
|
|
20240612,180200,491078995,2775,2775,2775,2775,0
|
|
20240612,180100,491078995,2775,2775,2775,2775,0
|
|
20240612,180000,491078995,2775,2775,2775,2775,0
|
|
20240612,175900,491078995,2775,2775,2775,2775,0
|
|
20240612,175800,491078995,2775,2775,2775,2775,1062
|
|
20240612,175700,491078995,2775,2775,2775,2775,0
|
|
20240612,175600,491078995,2775,2775,2775,2775,0
|
|
20240612,175500,491078995,2775,2775,2775,2775,0
|
|
20240612,175400,491078995,2775,2775,2775,2775,0
|
|
20240612,175300,491078995,2775,2775,2775,2775,0
|
|
20240612,175200,491078995,2775,2775,2775,2775,0
|
|
20240612,175100,491078995,2775,2775,2775,2775,0
|
|
20240612,175000,491078995,2775,2775,2775,2775,0
|
|
20240612,174900,491078995,2775,2775,2775,2775,0
|
|
20240612,174800,491078995,2775,2775,2775,2775,0
|
|
20240612,174700,491078995,2775,2775,2775,2775,0
|
|
20240612,174600,491078995,2775,2775,2775,2775,0
|
|
20240612,174500,491078995,2775,2775,2775,2775,0
|
|
20240612,174400,491078995,2775,2775,2775,2775,0
|
|
20240612,174300,491078995,2775,2775,2775,2775,0
|
|
20240612,174200,491078995,2775,2775,2775,2775,0
|
|
20240612,174100,491078995,2775,2775,2775,2775,0
|
|
20240612,174000,491078995,2775,2775,2775,2775,0
|
|
20240612,173900,491078995,2775,2775,2775,2775,0
|
|
20240612,173800,491078995,2775,2775,2775,2775,0
|
|
20240612,173700,491078995,2775,2775,2775,2775,0
|
|
20240612,173600,491078995,2775,2775,2775,2775,0
|
|
20240612,173500,491078995,2775,2775,2775,2775,0
|
|
20240612,173400,491078995,2775,2775,2775,2775,0
|
|
20240612,173300,491078995,2775,2775,2775,2775,0
|
|
20240612,173200,491078995,2775,2775,2775,2775,0
|
|
20240612,173100,491078995,2775,2775,2775,2775,0
|
|
20240612,173000,491078995,2775,2775,2775,2775,0
|
|
20240612,172900,491078995,2775,2775,2775,2775,0
|
|
20240612,172800,491078995,2775,2775,2775,2775,1062
|
|
20240612,172700,491078995,2775,2775,2775,2775,0
|
|
20240612,172600,491078995,2775,2775,2775,2775,0
|
|
20240612,172500,491078995,2775,2775,2775,2775,0
|
|
20240612,172400,491078995,2775,2775,2775,2775,0
|
|
20240612,172300,491078995,2775,2775,2775,2775,0
|
|
20240612,172200,491078995,2775,2775,2775,2775,0
|
|
20240612,172100,491078995,2775,2775,2775,2775,0
|
|
20240612,172000,491078995,2775,2775,2775,2775,0
|
|
20240612,171900,491078995,2775,2775,2775,2775,0
|
|
20240612,171800,491078995,2775,2775,2775,2775,0
|
|
20240612,171700,491078995,2775,2775,2775,2775,0
|
|
20240612,171600,491078995,2775,2775,2775,2775,0
|
|
20240612,171500,491078995,2775,2775,2775,2775,0
|
|
20240612,171400,491078995,2775,2775,2775,2775,0
|
|
20240612,171300,491078995,2775,2775,2775,2775,0
|
|
20240612,171200,491078995,2775,2775,2775,2775,0
|
|
20240612,171100,491078995,2775,2775,2775,2775,0
|
|
20240612,171000,491078995,2775,2775,2775,2775,0
|
|
20240612,170900,491078995,2775,2775,2775,2775,0
|
|
20240612,170800,491078995,2775,2775,2775,2775,0
|
|
20240612,170700,491078995,2775,2775,2775,2775,0
|
|
20240612,170600,491078995,2775,2775,2775,2775,0
|
|
20240612,170500,491078995,2775,2775,2775,2775,0
|
|
20240612,170400,491078995,2775,2775,2775,2775,0
|
|
20240612,170300,491078995,2775,2775,2775,2775,0
|
|
20240612,170200,491078995,2775,2775,2775,2775,0
|
|
20240612,170100,491078995,2775,2775,2775,2775,0
|
|
20240612,170000,491078995,2775,2775,2775,2775,0
|
|
20240612,165900,491078995,2775,2775,2775,2775,0
|
|
20240612,165800,491078995,2775,2775,2775,2775,1062
|
|
20240612,165700,491078995,2775,2775,2775,2775,0
|
|
20240612,165600,491078995,2775,2775,2775,2775,0
|
|
20240612,165500,491078995,2775,2775,2775,2775,0
|
|
20240612,165400,491078995,2775,2775,2775,2775,0
|
|
20240612,165300,491078995,2775,2775,2775,2775,0
|
|
20240612,165200,491078995,2775,2775,2775,2775,0
|
|
20240612,165100,491078995,2775,2775,2775,2775,0
|
|
20240612,165000,491078995,2775,2775,2775,2775,0
|
|
20240612,164900,491078995,2775,2775,2775,2775,0
|
|
20240612,164800,491078995,2775,2775,2775,2775,0
|
|
20240612,164700,491078995,2775,2775,2775,2775,0
|
|
20240612,164600,491078995,2775,2775,2775,2775,0
|
|
20240612,164500,491078995,2775,2775,2775,2775,0
|
|
20240612,164400,491078995,2775,2775,2775,2775,0
|
|
20240612,164300,491078995,2775,2775,2775,2775,0
|
|
20240612,164200,491078995,2775,2775,2775,2775,0
|
|
20240612,164100,491078995,2775,2775,2775,2775,0
|
|
20240612,164000,491078995,2775,2775,2775,2775,0
|
|
20240612,163900,491078995,2775,2775,2775,2775,0
|
|
20240612,163800,491078995,2775,2775,2775,2775,0
|
|
20240612,163700,491078995,2775,2775,2775,2775,0
|
|
20240612,163600,491078995,2775,2775,2775,2775,0
|
|
20240612,163500,491078995,2775,2775,2775,2775,0
|
|
20240612,163400,491078995,2775,2775,2775,2775,0
|
|
20240612,163300,491078995,2775,2775,2775,2775,0
|
|
20240612,163200,491078995,2775,2775,2775,2775,0
|
|
20240612,163100,491078995,2775,2775,2775,2775,0
|
|
20240612,163000,491078995,2775,2775,2775,2775,0
|
|
20240612,162900,491078995,2775,2775,2775,2775,0
|
|
20240612,162800,491078995,2775,2775,2775,2775,1062
|
|
20240612,162700,491078995,2775,2775,2775,2775,0
|
|
20240612,162600,491078995,2775,2775,2775,2775,0
|
|
20240612,162500,491078995,2775,2775,2775,2775,0
|
|
20240612,162400,491078995,2775,2775,2775,2775,0
|
|
20240612,162300,491078995,2775,2775,2775,2775,0
|
|
20240612,162200,491078995,2775,2775,2775,2775,0
|
|
20240612,162100,491078995,2775,2775,2775,2775,0
|
|
20240612,162000,491078995,2775,2775,2775,2775,0
|
|
20240612,161900,491078995,2775,2775,2775,2775,0
|
|
20240612,161800,491078995,2775,2775,2775,2775,0
|
|
20240612,161700,491078995,2775,2775,2775,2775,0
|
|
20240612,161600,491078995,2775,2775,2775,2775,0
|
|
20240612,161500,491078995,2775,2775,2775,2775,0
|
|
20240612,161400,491078995,2775,2775,2775,2775,0
|
|
20240612,161300,491078995,2775,2775,2775,2775,0
|
|
20240612,161200,491078995,2775,2775,2775,2775,0
|
|
20240612,161100,491078995,2775,2775,2775,2775,0
|
|
20240612,161000,491078995,2775,2775,2775,2775,0
|
|
20240612,160900,491078995,2775,2775,2775,2775,0
|
|
20240612,160800,491078995,2775,2775,2775,2775,0
|
|
20240612,160700,491078995,2775,2775,2775,2775,0
|
|
20240612,160600,491078995,2775,2775,2775,2775,0
|
|
20240612,160500,491078995,2775,2775,2775,2775,0
|
|
20240612,160400,491078995,2775,2775,2775,2775,0
|
|
20240612,160300,491078995,2775,2775,2775,2775,0
|
|
20240612,160200,491078995,2775,2775,2775,2775,0
|
|
20240612,160100,491078995,2775,2775,2775,2775,0
|
|
20240612,160000,491078995,2775,2775,2775,2775,0
|
|
20240612,155900,491078995,2775,2775,2775,2775,0
|
|
20240612,155800,491078995,2775,2775,2775,2775,1062
|
|
20240612,155700,491078995,2775,2775,2775,2775,0
|
|
20240612,155600,491078995,2775,2775,2775,2775,0
|
|
20240612,155500,491078995,2775,2775,2775,2775,0
|
|
20240612,155400,491078995,2775,2775,2775,2775,0
|
|
20240612,155300,491078995,2775,2775,2775,2775,0
|
|
20240612,155200,491078995,2775,2775,2775,2775,0
|
|
20240612,155100,491078995,2775,2775,2775,2775,0
|
|
20240612,155000,491078995,2775,2775,2775,2775,0
|
|
20240612,154900,491078995,2775,2775,2775,2775,0
|
|
20240612,154800,491078995,2775,2775,2775,2775,0
|
|
20240612,154700,491078995,2775,2775,2775,2775,0
|
|
20240612,154600,491078995,2775,2775,2775,2775,0
|
|
20240612,154500,491078995,2775,2775,2775,2775,0
|
|
20240612,154400,491078995,2775,2775,2775,2775,0
|
|
20240612,154300,491078995,2775,2775,2775,2775,0
|
|
20240612,154200,491078995,2775,2775,2775,2775,0
|
|
20240612,154100,491078995,2775,2775,2775,2775,0
|
|
20240612,154000,491078995,2775,2775,2775,2775,0
|
|
20240612,153900,491078995,2775,2775,2775,2775,0
|
|
20240612,153800,491078995,2775,2775,2775,2775,0
|
|
20240612,153700,491078995,2775,2775,2775,2775,0
|
|
20240612,153600,491078995,2775,2775,2775,2775,0
|
|
20240612,153500,491078995,2775,2775,2775,2775,0
|
|
20240612,153400,491078995,2775,2775,2775,2775,0
|
|
20240612,153300,491078995,2775,2775,2775,2775,0
|
|
20240612,153200,491078995,2775,2775,2775,2775,0
|
|
20240612,153100,491078995,2775,2775,2775,2775,0
|
|
20240612,153000,491078995,2775,2775,2775,2775,1062
|
|
20240612,152900,488131945,2785,2785,2785,2785,0
|
|
20240612,152800,488131945,2785,2785,2785,2785,0
|
|
20240612,152700,488131945,2785,2785,2785,2785,0
|
|
20240612,152600,488131945,2785,2785,2785,2785,0
|
|
20240612,152500,488131945,2785,2785,2785,2785,0
|
|
20240612,152400,488131945,2785,2785,2785,2785,0
|
|
20240612,152300,488131945,2785,2785,2785,2785,0
|
|
20240612,152200,488131945,2785,2785,2785,2785,0
|
|
20240612,152100,488131945,2785,2785,2785,2785,0
|
|
20240612,152000,488131945,2785,2785,2785,2785,0
|
|
20240612,151900,488131945,2785,2775,2785,2775,7852
|
|
20240612,151800,466301785,2775,2775,2775,2775,60
|
|
20240612,151700,466135285,2775,2775,2775,2775,3742
|
|
20240612,151600,455751235,2770,2775,2775,2770,129
|
|
20240612,151500,455393855,2775,2775,2775,2775,192
|
|
20240612,151400,454861055,2775,2775,2775,2775,74
|
|
20240612,151300,454655705,2775,2775,2775,2775,76
|
|
20240612,151200,454444805,2775,2775,2775,2775,726
|
|
20240612,151100,452430155,2775,2775,2775,2775,424
|
|
20240612,151000,451253555,2780,2775,2780,2775,1762
|
|
20240612,150900,446363995,2775,2775,2775,2775,0
|
|
20240612,150800,446363995,2775,2775,2775,2775,7
|
|
20240612,150700,446344570,2775,2775,2775,2775,243
|
|
20240612,150600,445670245,2775,2775,2775,2770,36
|
|
20240612,150500,445570370,2775,2775,2775,2775,1500
|
|
20240612,150400,441407870,2770,2770,2770,2770,2247
|
|
20240612,150300,435183680,2775,2780,2780,2775,360
|
|
20240612,150200,434184675,2775,2775,2775,2775,1076
|
|
20240612,150100,431198775,2775,2775,2780,2775,36
|
|
20240612,150000,431098825,2775,2775,2780,2775,675
|
|
20240612,145900,429225650,2775,2775,2775,2775,251
|
|
20240612,145800,428529125,2775,2770,2775,2770,506
|
|
20240612,145700,427125005,2770,2770,2770,2770,0
|
|
20240612,145600,427125005,2770,2770,2770,2770,10
|
|
20240612,145500,427097305,2770,2770,2770,2770,20
|
|
20240612,145400,427041905,2775,2775,2775,2775,1100
|
|
20240612,145300,423989405,2775,2765,2775,2765,195
|
|
20240612,145200,423449250,2770,2770,2770,2770,2
|
|
20240612,145100,423443710,2770,2775,2775,2770,509
|
|
20240612,145000,422032280,2775,2775,2780,2775,100
|
|
20240612,144900,421754430,2770,2775,2780,2770,741
|
|
20240612,144800,419696435,2770,2770,2775,2770,381
|
|
20240612,144700,418639565,2775,2770,2775,2770,393
|
|
20240612,144600,417550830,2770,2770,2770,2770,169
|
|
20240612,144500,417082700,2775,2775,2775,2775,0
|
|
20240612,144400,417082700,2775,2775,2775,2775,0
|
|
20240612,144300,417082700,2775,2775,2775,2775,2564
|
|
20240612,144200,409967600,2775,2775,2775,2775,11
|
|
20240612,144100,409937075,2775,2775,2775,2775,1938
|
|
20240612,144000,404559125,2775,2775,2775,2775,30
|
|
20240612,143900,404475875,2775,2770,2775,2765,20
|
|
20240612,143800,404420460,2765,2765,2765,2765,10
|
|
20240612,143700,404392810,2765,2770,2770,2765,102
|
|
20240612,143600,404110520,2770,2770,2770,2770,915
|
|
20240612,143500,401575970,2770,2770,2770,2770,29
|
|
20240612,143400,401495640,2765,2765,2765,2765,1
|
|
20240612,143300,401492875,2775,2770,2775,2770,16872
|
|
20240612,143200,354757275,2765,2765,2765,2765,1726
|
|
20240612,143100,349984885,2765,2765,2765,2765,0
|
|
20240612,143000,349984885,2765,2765,2765,2765,0
|
|
20240612,142900,349984885,2765,2765,2765,2765,1
|
|
20240612,142800,349982120,2765,2760,2765,2760,391
|
|
20240612,142700,348902905,2760,2760,2760,2760,100
|
|
20240612,142600,348626905,2755,2755,2755,2755,0
|
|
20240612,142500,348626905,2755,2755,2755,2755,0
|
|
20240612,142400,348626905,2755,2755,2755,2755,0
|
|
20240612,142300,348626905,2755,2755,2755,2755,0
|
|
20240612,142200,348626905,2755,2755,2755,2755,0
|
|
20240612,142100,348626905,2755,2755,2755,2755,12
|
|
20240612,142000,348593845,2760,2760,2760,2760,0
|
|
20240612,141900,348593845,2760,2760,2760,2760,77
|
|
20240612,141800,348381325,2760,2760,2760,2760,0
|
|
20240612,141700,348381325,2760,2760,2760,2760,157
|
|
20240612,141600,347948005,2765,2765,2765,2765,1000
|
|
20240612,141500,345183005,2765,2765,2765,2765,0
|
|
20240612,141400,345183005,2765,2765,2765,2765,0
|
|
20240612,141300,345183005,2765,2765,2765,2765,4
|
|
20240612,141200,345171945,2765,2770,2770,2765,184
|
|
20240612,141100,344663180,2760,2760,2760,2760,116
|
|
20240612,141000,344343020,2760,2760,2760,2760,500
|
|
20240612,140900,342963020,2760,2760,2760,2760,0
|
|
20240612,140800,342963020,2760,2760,2760,2760,1572
|
|
20240612,140700,338624300,2770,2770,2770,2760,15
|
|
20240612,140600,338582880,2765,2765,2765,2765,400
|
|
20240612,140500,337476880,2765,2765,2765,2765,1221
|
|
20240612,140400,334100815,2765,2765,2765,2765,2
|
|
20240612,140300,334095285,2765,2765,2770,2765,520
|
|
20240612,140200,332657435,2765,2765,2765,2765,693
|
|
20240612,140100,330741290,2765,2765,2770,2765,694
|
|
20240612,140000,328822330,2770,2770,2770,2770,288
|
|
20240612,135900,328024570,2770,2770,2770,2770,103
|
|
20240612,135800,327739260,2770,2770,2770,2770,210
|
|
20240612,135700,327157560,2770,2770,2770,2770,0
|
|
20240612,135600,327157560,2770,2770,2770,2770,13610
|
|
20240612,135500,289457860,2765,2765,2765,2765,376
|
|
20240612,135400,288418220,2765,2765,2765,2765,0
|
|
20240612,135300,288418220,2765,2765,2765,2765,200
|
|
20240612,135200,287865220,2765,2765,2765,2765,500
|
|
20240612,135100,286482720,2765,2765,2765,2765,0
|
|
20240612,135000,286482720,2765,2765,2765,2765,130
|
|
20240612,134900,286123270,2765,2765,2765,2765,101
|
|
20240612,134800,285844005,2765,2765,2765,2765,222
|
|
20240612,134700,285230175,2765,2765,2765,2765,5
|
|
20240612,134600,285216350,2765,2765,2765,2765,11
|
|
20240612,134500,285185935,2765,2765,2765,2765,5
|
|
20240612,134400,285172110,2765,2765,2765,2765,1441
|
|
20240612,134300,281187745,2760,2760,2760,2760,100
|
|
20240612,134200,280911745,2760,2765,2765,2760,689
|
|
20240612,134100,279006685,2765,2765,2765,2765,15
|
|
20240612,134000,278965210,2765,2765,2765,2765,0
|
|
20240612,133900,278965210,2765,2765,2765,2765,0
|
|
20240612,133800,278965210,2765,2765,2765,2760,4178
|
|
20240612,133700,267416040,2765,2760,2765,2760,201
|
|
20240612,133600,266861275,2765,2760,2765,2760,101
|
|
20240612,133500,266582510,2760,2760,2760,2755,1101
|
|
20240612,133400,263543755,2755,2755,2755,2755,0
|
|
20240612,133300,263543755,2755,2760,2760,2755,1510
|
|
20240612,133200,259376160,2760,2760,2760,2760,4875
|
|
20240612,133100,245921160,2765,2770,2770,2765,143
|
|
20240612,133000,245525755,2765,2760,2765,2760,51
|
|
20240612,132900,245384745,2765,2765,2765,2765,3075
|
|
20240612,132800,236882370,2765,2765,2765,2765,2
|
|
20240612,132700,236876840,2765,2760,2765,2760,401
|
|
20240612,132600,235770070,2765,2765,2765,2765,0
|
|
20240612,132500,235770070,2765,2760,2765,2760,1106
|
|
20240612,132400,232717485,2760,2760,2760,2760,20
|
|
20240612,132300,232662285,2760,2760,2760,2760,3899
|
|
20240612,132200,221901045,2755,2755,2755,2755,1100
|
|
20240612,132100,218870545,2755,2755,2755,2755,1
|
|
20240612,132000,218867790,2755,2755,2755,2755,1000
|
|
20240612,131900,216112790,2755,2760,2760,2755,92
|
|
20240612,131800,215859325,2760,2760,2760,2760,313
|
|
20240612,131700,214995445,2755,2755,2755,2755,0
|
|
20240612,131600,214995445,2755,2755,2755,2755,2266
|
|
20240612,131500,208752615,2750,2750,2750,2750,58
|
|
20240612,131400,208593115,2755,2755,2755,2755,0
|
|
20240612,131300,208593115,2755,2750,2755,2750,439
|
|
20240612,131200,207383865,2755,2755,2755,2755,1
|
|
20240612,131100,207381110,2750,2750,2750,2750,250
|
|
20240612,131000,206693610,2750,2750,2750,2750,0
|
|
20240612,130900,206693610,2750,2750,2750,2750,0
|
|
20240612,130800,206693610,2750,2755,2755,2750,102
|
|
20240612,130700,206413100,2755,2755,2755,2755,0
|
|
20240612,130600,206413100,2755,2755,2755,2755,0
|
|
20240612,130500,206413100,2755,2755,2755,2755,0
|
|
20240612,130400,206413100,2755,2755,2755,2755,0
|
|
20240612,130300,206413100,2755,2755,2755,2755,0
|
|
20240612,130200,206413100,2755,2755,2755,2755,18
|
|
20240612,130100,206363510,2755,2750,2755,2750,269
|
|
20240612,130000,205623745,2745,2745,2745,2745,0
|
|
20240612,125900,205623745,2745,2745,2745,2745,0
|
|
20240612,125800,205623745,2745,2745,2745,2745,4
|
|
20240612,125700,205612765,2750,2750,2750,2750,1
|
|
20240612,125600,205610015,2750,2750,2750,2750,0
|
|
20240612,125500,205610015,2750,2750,2750,2750,60
|
|
20240612,125400,205445015,2750,2750,2750,2750,40
|
|
20240612,125300,205335015,2750,2750,2750,2750,0
|
|
20240612,125200,205335015,2750,2750,2750,2750,115
|
|
20240612,125100,205018765,2750,2750,2750,2750,0
|
|
20240612,125000,205018765,2750,2750,2750,2750,21
|
|
20240612,124900,204961015,2750,2750,2750,2750,0
|
|
20240612,124800,204961015,2750,2750,2750,2750,129
|
|
20240612,124700,204606265,2750,2750,2750,2750,0
|
|
20240612,124600,204606265,2750,2750,2750,2750,1840
|
|
20240612,124500,199546265,2750,2750,2750,2750,0
|
|
20240612,124400,199546265,2750,2750,2750,2750,0
|
|
20240612,124300,199546265,2750,2750,2750,2750,0
|
|
20240612,124200,199546265,2750,2750,2750,2750,0
|
|
20240612,124100,199546265,2750,2755,2755,2750,773
|
|
20240612,124000,197419150,2755,2755,2755,2755,0
|
|
20240612,123900,197419150,2755,2755,2755,2755,0
|
|
20240612,123800,197419150,2755,2755,2755,2755,0
|
|
20240612,123700,197419150,2755,2750,2755,2750,1064
|
|
20240612,123600,194491820,2750,2750,2750,2750,0
|
|
20240612,123500,194491820,2750,2750,2750,2750,0
|
|
20240612,123400,194491820,2750,2750,2750,2750,0
|
|
20240612,123300,194491820,2750,2750,2750,2750,275
|
|
20240612,123200,193735570,2755,2755,2755,2755,0
|
|
20240612,123100,193735570,2755,2755,2755,2755,0
|
|
20240612,123000,193735570,2755,2755,2755,2755,1
|
|
20240612,122900,193732815,2755,2755,2755,2755,0
|
|
20240612,122800,193732815,2755,2750,2755,2750,54
|
|
20240612,122700,193584245,2755,2755,2755,2755,4
|
|
20240612,122600,193573225,2755,2755,2755,2755,0
|
|
20240612,122500,193573225,2755,2755,2755,2755,36
|
|
20240612,122400,193474045,2750,2750,2750,2750,140
|
|
20240612,122300,193089045,2750,2750,2750,2750,55
|
|
20240612,122200,192937795,2750,2750,2750,2750,0
|
|
20240612,122100,192937795,2750,2755,2755,2750,3
|
|
20240612,122000,192929540,2755,2755,2755,2755,2
|
|
20240612,121900,192924030,2755,2750,2755,2750,3
|
|
20240612,121800,192915775,2755,2755,2755,2755,1
|
|
20240612,121700,192913020,2750,2750,2750,2750,0
|
|
20240612,121600,192913020,2750,2750,2750,2750,0
|
|
20240612,121500,192913020,2750,2750,2750,2750,0
|
|
20240612,121400,192913020,2750,2750,2750,2750,0
|
|
20240612,121300,192913020,2750,2755,2755,2750,402
|
|
20240612,121200,191806760,2755,2755,2755,2755,0
|
|
20240612,121100,191806760,2755,2755,2755,2755,24
|
|
20240612,121000,191740640,2755,2755,2755,2755,250
|
|
20240612,120900,191051890,2755,2755,2755,2755,0
|
|
20240612,120800,191051890,2755,2755,2755,2755,0
|
|
20240612,120700,191051890,2755,2755,2755,2755,0
|
|
20240612,120600,191051890,2755,2755,2755,2755,355
|
|
20240612,120500,190073865,2755,2755,2755,2755,698
|
|
20240612,120400,188150875,2750,2750,2750,2750,0
|
|
20240612,120300,188150875,2750,2755,2755,2750,3302
|
|
20240612,120200,179070365,2755,2755,2755,2755,301
|
|
20240612,120100,178241110,2755,2755,2755,2755,0
|
|
20240612,120000,178241110,2755,2755,2755,2755,1249
|
|
20240612,115900,174800115,2755,2755,2755,2755,0
|
|
20240612,115800,174800115,2755,2755,2755,2755,0
|
|
20240612,115700,174800115,2755,2750,2755,2750,2532
|
|
20240612,115600,167837110,2750,2750,2750,2750,565
|
|
20240612,115500,166283360,2750,2750,2750,2750,716
|
|
20240612,115400,164314360,2750,2750,2750,2750,1200
|
|
20240612,115300,161014360,2750,2750,2750,2750,0
|
|
20240612,115200,161014360,2750,2750,2750,2750,102
|
|
20240612,115100,160733860,2750,2750,2750,2750,3692
|
|
20240612,115000,150580860,2755,2755,2755,2755,108
|
|
20240612,114900,150283320,2755,2755,2755,2755,0
|
|
20240612,114800,150283320,2755,2755,2755,2755,8
|
|
20240612,114700,150261280,2755,2755,2755,2755,9
|
|
20240612,114600,150236485,2750,2750,2750,2750,3
|
|
20240612,114500,150228235,2750,2750,2750,2750,0
|
|
20240612,114400,150228235,2750,2750,2750,2750,0
|
|
20240612,114300,150228235,2750,2750,2750,2750,0
|
|
20240612,114200,150228235,2750,2750,2750,2750,20
|
|
20240612,114100,150173235,2755,2755,2755,2755,16
|
|
20240612,114000,150129155,2750,2750,2750,2750,150
|
|
20240612,113900,149716655,2755,2755,2755,2755,500
|
|
20240612,113800,148339155,2755,2755,2755,2755,0
|
|
20240612,113700,148339155,2755,2755,2755,2755,319
|
|
20240612,113600,147460310,2755,2755,2755,2755,0
|
|
20240612,113500,147460310,2755,2755,2755,2755,0
|
|
20240612,113400,147460310,2755,2755,2755,2755,9
|
|
20240612,113300,147435515,2760,2760,2760,2760,0
|
|
20240612,113200,147435515,2760,2760,2760,2760,0
|
|
20240612,113100,147435515,2760,2760,2760,2760,185
|
|
20240612,113000,146924915,2755,2750,2755,2750,38
|
|
20240612,112900,146820230,2755,2755,2755,2755,0
|
|
20240612,112800,146820230,2755,2755,2755,2755,254
|
|
20240612,112700,146120460,2755,2755,2755,2755,1306
|
|
20240612,112600,142522430,2755,2760,2760,2755,1629
|
|
20240612,112500,138033785,2765,2760,2765,2760,2000
|
|
20240612,112400,132509700,2760,2760,2760,2760,56
|
|
20240612,112300,132355140,2760,2760,2760,2760,18
|
|
20240612,112200,132305460,2755,2755,2755,2755,30
|
|
20240612,112100,132222810,2755,2755,2755,2755,1141
|
|
20240612,112000,129079355,2755,2760,2760,2755,2643
|
|
20240612,111900,121797390,2760,2760,2760,2760,600
|
|
20240612,111800,120141390,2760,2760,2760,2760,25
|
|
20240612,111700,120072390,2760,2760,2760,2760,1
|
|
20240612,111600,120069630,2755,2755,2755,2755,0
|
|
20240612,111500,120069630,2755,2760,2760,2755,147
|
|
20240612,111400,119664640,2760,2760,2760,2760,0
|
|
20240612,111300,119664640,2760,2760,2760,2760,100
|
|
20240612,111200,119388640,2755,2755,2755,2755,194
|
|
20240612,111100,118854170,2755,2755,2755,2755,413
|
|
20240612,111000,117716355,2755,2755,2755,2755,0
|
|
20240612,110900,117716355,2755,2755,2755,2755,0
|
|
20240612,110800,117716355,2755,2755,2755,2755,267
|
|
20240612,110700,116980770,2755,2755,2755,2755,0
|
|
20240612,110600,116980770,2755,2755,2755,2755,0
|
|
20240612,110500,116980770,2755,2755,2755,2755,0
|
|
20240612,110400,116980770,2755,2755,2755,2755,0
|
|
20240612,110300,116980770,2755,2755,2755,2755,1
|
|
20240612,110200,116978015,2755,2760,2760,2755,3
|
|
20240612,110100,116969745,2760,2760,2760,2760,210
|
|
20240612,110000,116390145,2760,2760,2760,2760,0
|
|
20240612,105900,116390145,2760,2760,2760,2760,0
|
|
20240612,105800,116390145,2760,2760,2760,2760,0
|
|
20240612,105700,116390145,2760,2760,2760,2760,0
|
|
20240612,105600,116390145,2760,2760,2760,2760,0
|
|
20240612,105500,116390145,2760,2760,2760,2760,0
|
|
20240612,105400,116390145,2760,2760,2760,2760,196
|
|
20240612,105300,115849185,2760,2760,2760,2760,432
|
|
20240612,105200,114656865,2760,2760,2760,2760,100
|
|
20240612,105100,114380865,2760,2760,2760,2760,727
|
|
20240612,105000,112374345,2755,2760,2760,2755,301
|
|
20240612,104900,111545085,2760,2760,2760,2760,1
|
|
20240612,104800,111542325,2760,2760,2760,2760,5
|
|
20240612,104700,111528525,2760,2760,2760,2760,2
|
|
20240612,104600,111523005,2760,2760,2760,2760,1
|
|
20240612,104500,111520245,2760,2760,2760,2760,182
|
|
20240612,104400,111017925,2760,2755,2760,2755,500
|
|
20240612,104300,109638425,2755,2755,2755,2755,400
|
|
20240612,104200,108536425,2760,2760,2760,2760,0
|
|
20240612,104100,108536425,2760,2755,2760,2755,1136
|
|
20240612,104000,105406740,2760,2760,2760,2760,1
|
|
20240612,103900,105403980,2755,2755,2755,2755,0
|
|
20240612,103800,105403980,2755,2755,2755,2755,0
|
|
20240612,103700,105403980,2755,2755,2755,2755,5
|
|
20240612,103600,105390205,2755,2755,2755,2755,0
|
|
20240612,103500,105390205,2755,2760,2760,2755,143
|
|
20240612,103400,104996030,2760,2760,2760,2760,230
|
|
20240612,103300,104361230,2760,2760,2760,2760,400
|
|
20240612,103200,103257230,2760,2760,2760,2760,100
|
|
20240612,103100,102981230,2760,2760,2760,2760,0
|
|
20240612,103000,102981230,2760,2760,2760,2760,136
|
|
20240612,102900,102605870,2760,2760,2760,2760,521
|
|
20240612,102800,101167910,2760,2755,2760,2755,458
|
|
20240612,102700,99904830,2760,2760,2760,2760,91
|
|
20240612,102600,99653670,2760,2760,2760,2760,201
|
|
20240612,102500,99098910,2760,2760,2760,2760,40
|
|
20240612,102400,98988510,2760,2760,2760,2760,85
|
|
20240612,102300,98753910,2760,2760,2760,2760,802
|
|
20240612,102200,96540390,2755,2755,2755,2755,18
|
|
20240612,102100,96490800,2755,2760,2760,2755,1001
|
|
20240612,102000,93733040,2755,2755,2755,2755,106
|
|
20240612,101900,93441010,2760,2760,2760,2760,95
|
|
20240612,101800,93178810,2760,2760,2760,2760,45
|
|
20240612,101700,93054610,2760,2760,2760,2760,0
|
|
20240612,101600,93054610,2760,2760,2760,2760,0
|
|
20240612,101500,93054610,2760,2760,2760,2760,344
|
|
20240612,101400,92105170,2760,2760,2760,2760,501
|
|
20240612,101300,90722410,2760,2760,2760,2760,519
|
|
20240612,101200,89289970,2760,2760,2760,2760,50
|
|
20240612,101100,89151970,2765,2760,2765,2760,96
|
|
20240612,101000,88887005,2760,2760,2760,2760,502
|
|
20240612,100900,87501485,2760,2760,2760,2760,170
|
|
20240612,100800,87032285,2760,2760,2760,2760,160
|
|
20240612,100700,86590685,2760,2760,2760,2760,240
|
|
20240612,100600,85928285,2760,2760,2760,2760,10
|
|
20240612,100500,85900685,2760,2760,2760,2760,102
|
|
20240612,100400,85619165,2755,2760,2760,2755,338
|
|
20240612,100300,84686290,2760,2765,2765,2760,201
|
|
20240612,100200,84131525,2765,2765,2765,2765,214
|
|
20240612,100100,83539815,2765,2760,2765,2760,504
|
|
20240612,100000,82148755,2760,2760,2760,2760,353
|
|
20240612,095900,81174475,2760,2760,2760,2760,5
|
|
20240612,095800,81160675,2760,2760,2760,2760,250
|
|
20240612,095700,80470675,2755,2755,2755,2755,0
|
|
20240612,095600,80470675,2755,2760,2760,2755,420
|
|
20240612,095500,79311575,2760,2755,2760,2755,3907
|
|
20240612,095400,68547785,2755,2755,2755,2755,1
|
|
20240612,095300,68545030,2755,2755,2755,2755,10
|
|
20240612,095200,68517480,2755,2750,2755,2750,1100
|
|
20240612,095100,65491980,2750,2750,2750,2750,0
|
|
20240612,095000,65491980,2750,2750,2750,2750,0
|
|
20240612,094900,65491980,2750,2750,2750,2750,161
|
|
20240612,094800,65049230,2755,2750,2755,2750,121
|
|
20240612,094700,64715880,2755,2755,2755,2755,2
|
|
20240612,094600,64710370,2755,2750,2755,2750,11
|
|
20240612,094500,64680070,2750,2750,2750,2750,310
|
|
20240612,094400,63827570,2755,2755,2755,2755,0
|
|
20240612,094300,63827570,2755,2755,2755,2750,12
|
|
20240612,094200,63794515,2755,2755,2755,2755,61
|
|
20240612,094100,63626460,2755,2755,2755,2755,8
|
|
20240612,094000,63604420,2755,2755,2755,2755,9
|
|
20240612,093900,63579625,2750,2755,2755,2750,252
|
|
20240612,093800,62886615,2755,2755,2755,2750,108
|
|
20240612,093700,62589515,2750,2755,2755,2750,651
|
|
20240612,093600,60797265,2755,2755,2755,2755,0
|
|
20240612,093500,60797265,2755,2755,2755,2755,1
|
|
20240612,093400,60794510,2755,2755,2755,2755,180
|
|
20240612,093300,60298610,2750,2755,2755,2750,1084
|
|
20240612,093200,57312290,2755,2755,2755,2755,562
|
|
20240612,093100,55763980,2755,2755,2755,2755,10
|
|
20240612,093000,55736430,2750,2750,2750,2750,100
|
|
20240612,092900,55461430,2750,2750,2750,2750,0
|
|
20240612,092800,55461430,2750,2750,2750,2750,495
|
|
20240612,092700,54100180,2750,2750,2750,2750,1
|
|
20240612,092600,54097430,2755,2755,2755,2755,100
|
|
20240612,092500,53821930,2750,2750,2750,2750,0
|
|
20240612,092400,53821930,2750,2750,2750,2750,0
|
|
20240612,092300,53821930,2750,2750,2750,2750,1000
|
|
20240612,092200,51071930,2755,2755,2755,2755,10
|
|
20240612,092100,51044380,2755,2755,2755,2755,60
|
|
20240612,092000,50879080,2750,2755,2755,2750,503
|
|
20240612,091900,49495825,2750,2750,2750,2750,1460
|
|
20240612,091800,45480825,2755,2755,2755,2755,1
|
|
20240612,091700,45478070,2750,2750,2750,2750,2555
|
|
20240612,091600,38451820,2750,2750,2750,2750,500
|
|
20240612,091500,37076820,2750,2755,2755,2750,1450
|
|
20240612,091400,33089070,2750,2755,2755,2750,690
|
|
20240612,091300,31191545,2755,2755,2755,2755,282
|
|
20240612,091200,30414635,2755,2755,2755,2750,548
|
|
20240612,091100,28905130,2760,2755,2760,2755,3
|
|
20240612,091000,28896860,2760,2760,2760,2755,372
|
|
20240612,090900,27871905,2755,2755,2760,2755,165
|
|
20240612,090800,27417080,2760,2755,2760,2755,667
|
|
20240612,090700,25578160,2755,2755,2760,2755,504
|
|
20240612,090600,24188640,2755,2755,2755,2755,630
|
|
20240612,090500,22452990,2755,2750,2755,2750,300
|
|
20240612,090400,21626735,2750,2750,2750,2750,1263
|
|
20240612,090300,18153485,2750,2760,2760,2750,601
|
|
20240612,090200,16494945,2750,2750,2755,2750,2543
|
|
20240612,090100,9500695,2750,2750,2750,2750,49
|
|
20240612,090000,9365945,2750,2745,2750,2745,3161
|