648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,194500,960265950,2380,2380,2380,2380,9346
|
|
20240626,194400,960265950,2380,2380,2380,2380,0
|
|
20240626,194300,960265950,2380,2380,2380,2380,0
|
|
20240626,194200,960265950,2380,2380,2380,2380,0
|
|
20240626,194100,960265950,2380,2380,2380,2380,0
|
|
20240626,194000,960265950,2380,2380,2380,2380,0
|
|
20240626,193900,960265950,2380,2380,2380,2380,0
|
|
20240626,193800,960265950,2380,2380,2380,2380,0
|
|
20240626,193700,960265950,2380,2380,2380,2380,0
|
|
20240626,193600,960265950,2380,2380,2380,2380,0
|
|
20240626,193500,960265950,2380,2380,2380,2380,0
|
|
20240626,193400,960265950,2380,2380,2380,2380,0
|
|
20240626,193300,960265950,2380,2380,2380,2380,0
|
|
20240626,193200,960265950,2380,2380,2380,2380,0
|
|
20240626,193100,960265950,2380,2380,2380,2380,0
|
|
20240626,193000,960265950,2380,2380,2380,2380,0
|
|
20240626,192900,960265950,2380,2380,2380,2380,0
|
|
20240626,192800,960265950,2380,2380,2380,2380,0
|
|
20240626,192700,960265950,2380,2380,2380,2380,0
|
|
20240626,192600,960265950,2380,2380,2380,2380,0
|
|
20240626,192500,960265950,2380,2380,2380,2380,0
|
|
20240626,192400,960265950,2380,2380,2380,2380,0
|
|
20240626,192300,960265950,2380,2380,2380,2380,0
|
|
20240626,192200,960265950,2380,2380,2380,2380,0
|
|
20240626,192100,960265950,2380,2380,2380,2380,0
|
|
20240626,192000,960265950,2380,2380,2380,2380,0
|
|
20240626,191900,960265950,2380,2380,2380,2380,0
|
|
20240626,191800,960265950,2380,2380,2380,2380,0
|
|
20240626,191700,960265950,2380,2380,2380,2380,0
|
|
20240626,191600,960265950,2380,2380,2380,2380,0
|
|
20240626,191500,960265950,2380,2380,2380,2380,9346
|
|
20240626,191400,960265950,2380,2380,2380,2380,0
|
|
20240626,191300,960265950,2380,2380,2380,2380,0
|
|
20240626,191200,960265950,2380,2380,2380,2380,0
|
|
20240626,191100,960265950,2380,2380,2380,2380,0
|
|
20240626,191000,960265950,2380,2380,2380,2380,0
|
|
20240626,190900,960265950,2380,2380,2380,2380,0
|
|
20240626,190800,960265950,2380,2380,2380,2380,0
|
|
20240626,190700,960265950,2380,2380,2380,2380,0
|
|
20240626,190600,960265950,2380,2380,2380,2380,0
|
|
20240626,190500,960265950,2380,2380,2380,2380,0
|
|
20240626,190400,960265950,2380,2380,2380,2380,0
|
|
20240626,190300,960265950,2380,2380,2380,2380,0
|
|
20240626,190200,960265950,2380,2380,2380,2380,0
|
|
20240626,190100,960265950,2380,2380,2380,2380,0
|
|
20240626,190000,960265950,2380,2380,2380,2380,0
|
|
20240626,185900,960265950,2380,2380,2380,2380,0
|
|
20240626,185800,960265950,2380,2380,2380,2380,0
|
|
20240626,185700,960265950,2380,2380,2380,2380,0
|
|
20240626,185600,960265950,2380,2380,2380,2380,0
|
|
20240626,185500,960265950,2380,2380,2380,2380,0
|
|
20240626,185400,960265950,2380,2380,2380,2380,0
|
|
20240626,185300,960265950,2380,2380,2380,2380,0
|
|
20240626,185200,960265950,2380,2380,2380,2380,0
|
|
20240626,185100,960265950,2380,2380,2380,2380,0
|
|
20240626,185000,960265950,2380,2380,2380,2380,0
|
|
20240626,184900,960265950,2380,2380,2380,2380,0
|
|
20240626,184800,960265950,2380,2380,2380,2380,0
|
|
20240626,184700,960265950,2380,2380,2380,2380,0
|
|
20240626,184600,960265950,2380,2380,2380,2380,0
|
|
20240626,184500,960265950,2380,2380,2380,2380,9346
|
|
20240626,184400,960265950,2380,2380,2380,2380,0
|
|
20240626,184300,960265950,2380,2380,2380,2380,0
|
|
20240626,184200,960265950,2380,2380,2380,2380,0
|
|
20240626,184100,960265950,2380,2380,2380,2380,0
|
|
20240626,184000,960265950,2380,2380,2380,2380,0
|
|
20240626,183900,960265950,2380,2380,2380,2380,0
|
|
20240626,183800,960265950,2380,2380,2380,2380,0
|
|
20240626,183700,960265950,2380,2380,2380,2380,0
|
|
20240626,183600,960265950,2380,2380,2380,2380,0
|
|
20240626,183500,960265950,2380,2380,2380,2380,0
|
|
20240626,183400,960265950,2380,2380,2380,2380,0
|
|
20240626,183300,960265950,2380,2380,2380,2380,0
|
|
20240626,183200,960265950,2380,2380,2380,2380,0
|
|
20240626,183100,960265950,2380,2380,2380,2380,0
|
|
20240626,183000,960265950,2380,2380,2380,2380,0
|
|
20240626,182900,960265950,2380,2380,2380,2380,0
|
|
20240626,182800,960265950,2380,2380,2380,2380,0
|
|
20240626,182700,960265950,2380,2380,2380,2380,0
|
|
20240626,182600,960265950,2380,2380,2380,2380,0
|
|
20240626,182500,960265950,2380,2380,2380,2380,0
|
|
20240626,182400,960265950,2380,2380,2380,2380,0
|
|
20240626,182300,960265950,2380,2380,2380,2380,0
|
|
20240626,182200,960265950,2380,2380,2380,2380,0
|
|
20240626,182100,960265950,2380,2380,2380,2380,0
|
|
20240626,182000,960265950,2380,2380,2380,2380,0
|
|
20240626,181900,960265950,2380,2380,2380,2380,0
|
|
20240626,181800,960265950,2380,2380,2380,2380,0
|
|
20240626,181700,960265950,2380,2380,2380,2380,0
|
|
20240626,181600,960265950,2380,2380,2380,2380,0
|
|
20240626,181500,960265950,2380,2380,2380,2380,9346
|
|
20240626,181400,960265950,2380,2380,2380,2380,0
|
|
20240626,181300,960265950,2380,2380,2380,2380,0
|
|
20240626,181200,960265950,2380,2380,2380,2380,0
|
|
20240626,181100,960265950,2380,2380,2380,2380,0
|
|
20240626,181000,960265950,2380,2380,2380,2380,0
|
|
20240626,180900,960265950,2380,2380,2380,2380,0
|
|
20240626,180800,960265950,2380,2380,2380,2380,0
|
|
20240626,180700,960265950,2380,2380,2380,2380,0
|
|
20240626,180600,960265950,2380,2380,2380,2380,0
|
|
20240626,180500,960265950,2380,2380,2380,2380,0
|
|
20240626,180400,960265950,2380,2380,2380,2380,0
|
|
20240626,180300,960265950,2380,2380,2380,2380,0
|
|
20240626,180200,960265950,2380,2380,2380,2380,0
|
|
20240626,180100,960265950,2380,2380,2380,2380,0
|
|
20240626,180000,960265950,2380,2380,2380,2380,0
|
|
20240626,175900,960265950,2380,2380,2380,2380,0
|
|
20240626,175800,960265950,2380,2380,2380,2380,0
|
|
20240626,175700,960265950,2380,2380,2380,2380,0
|
|
20240626,175600,960265950,2380,2380,2380,2380,0
|
|
20240626,175500,960265950,2380,2380,2380,2380,0
|
|
20240626,175400,960265950,2380,2380,2380,2380,0
|
|
20240626,175300,960265950,2380,2380,2380,2380,0
|
|
20240626,175200,960265950,2380,2380,2380,2380,0
|
|
20240626,175100,960265950,2380,2380,2380,2380,0
|
|
20240626,175000,960265950,2380,2380,2380,2380,0
|
|
20240626,174900,960265950,2380,2380,2380,2380,0
|
|
20240626,174800,960265950,2380,2380,2380,2380,0
|
|
20240626,174700,960265950,2380,2380,2380,2380,0
|
|
20240626,174600,960265950,2380,2380,2380,2380,0
|
|
20240626,174500,960265950,2380,2380,2380,2380,9346
|
|
20240626,174400,960265950,2380,2380,2380,2380,0
|
|
20240626,174300,960265950,2380,2380,2380,2380,0
|
|
20240626,174200,960265950,2380,2380,2380,2380,0
|
|
20240626,174100,960265950,2380,2380,2380,2380,0
|
|
20240626,174000,960265950,2380,2380,2380,2380,0
|
|
20240626,173900,960265950,2380,2380,2380,2380,0
|
|
20240626,173800,960265950,2380,2380,2380,2380,0
|
|
20240626,173700,960265950,2380,2380,2380,2380,0
|
|
20240626,173600,960265950,2380,2380,2380,2380,0
|
|
20240626,173500,960265950,2380,2380,2380,2380,0
|
|
20240626,173400,960265950,2380,2380,2380,2380,0
|
|
20240626,173300,960265950,2380,2380,2380,2380,0
|
|
20240626,173200,960265950,2380,2380,2380,2380,0
|
|
20240626,173100,960265950,2380,2380,2380,2380,0
|
|
20240626,173000,960265950,2380,2380,2380,2380,0
|
|
20240626,172900,960265950,2380,2380,2380,2380,0
|
|
20240626,172800,960265950,2380,2380,2380,2380,0
|
|
20240626,172700,960265950,2380,2380,2380,2380,0
|
|
20240626,172600,960265950,2380,2380,2380,2380,0
|
|
20240626,172500,960265950,2380,2380,2380,2380,0
|
|
20240626,172400,960265950,2380,2380,2380,2380,0
|
|
20240626,172300,960265950,2380,2380,2380,2380,0
|
|
20240626,172200,960265950,2380,2380,2380,2380,0
|
|
20240626,172100,960265950,2380,2380,2380,2380,0
|
|
20240626,172000,960265950,2380,2380,2380,2380,0
|
|
20240626,171900,960265950,2380,2380,2380,2380,0
|
|
20240626,171800,960265950,2380,2380,2380,2380,0
|
|
20240626,171700,960265950,2380,2380,2380,2380,0
|
|
20240626,171600,960265950,2380,2380,2380,2380,0
|
|
20240626,171500,960265950,2380,2380,2380,2380,9346
|
|
20240626,171400,960265950,2380,2380,2380,2380,0
|
|
20240626,171300,960265950,2380,2380,2380,2380,0
|
|
20240626,171200,960265950,2380,2380,2380,2380,0
|
|
20240626,171100,960265950,2380,2380,2380,2380,0
|
|
20240626,171000,960265950,2380,2380,2380,2380,0
|
|
20240626,170900,960265950,2380,2380,2380,2380,0
|
|
20240626,170800,960265950,2380,2380,2380,2380,0
|
|
20240626,170700,960265950,2380,2380,2380,2380,0
|
|
20240626,170600,960265950,2380,2380,2380,2380,0
|
|
20240626,170500,960265950,2380,2380,2380,2380,0
|
|
20240626,170400,960265950,2380,2380,2380,2380,0
|
|
20240626,170300,960265950,2380,2380,2380,2380,0
|
|
20240626,170200,960265950,2380,2380,2380,2380,0
|
|
20240626,170100,960265950,2380,2380,2380,2380,0
|
|
20240626,170000,960265950,2380,2380,2380,2380,0
|
|
20240626,165900,960265950,2380,2380,2380,2380,0
|
|
20240626,165800,960265950,2380,2380,2380,2380,0
|
|
20240626,165700,960265950,2380,2380,2380,2380,0
|
|
20240626,165600,960265950,2380,2380,2380,2380,0
|
|
20240626,165500,960265950,2380,2380,2380,2380,0
|
|
20240626,165400,960265950,2380,2380,2380,2380,0
|
|
20240626,165300,960265950,2380,2380,2380,2380,0
|
|
20240626,165200,960265950,2380,2380,2380,2380,0
|
|
20240626,165100,960265950,2380,2380,2380,2380,0
|
|
20240626,165000,960265950,2380,2380,2380,2380,0
|
|
20240626,164900,960265950,2380,2380,2380,2380,0
|
|
20240626,164800,960265950,2380,2380,2380,2380,0
|
|
20240626,164700,960265950,2380,2380,2380,2380,0
|
|
20240626,164600,960265950,2380,2380,2380,2380,0
|
|
20240626,164500,960265950,2380,2380,2380,2380,9346
|
|
20240626,164400,960265950,2380,2380,2380,2380,0
|
|
20240626,164300,960265950,2380,2380,2380,2380,0
|
|
20240626,164200,960265950,2380,2380,2380,2380,0
|
|
20240626,164100,960265950,2380,2380,2380,2380,0
|
|
20240626,164000,960265950,2380,2380,2380,2380,0
|
|
20240626,163900,960265950,2380,2380,2380,2380,0
|
|
20240626,163800,960265950,2380,2380,2380,2380,0
|
|
20240626,163700,960265950,2380,2380,2380,2380,0
|
|
20240626,163600,960265950,2380,2380,2380,2380,0
|
|
20240626,163500,960265950,2380,2380,2380,2380,0
|
|
20240626,163400,960265950,2380,2380,2380,2380,0
|
|
20240626,163300,960265950,2380,2380,2380,2380,0
|
|
20240626,163200,960265950,2380,2380,2380,2380,0
|
|
20240626,163100,960265950,2380,2380,2380,2380,0
|
|
20240626,163000,960265950,2380,2380,2380,2380,0
|
|
20240626,162900,960265950,2380,2380,2380,2380,0
|
|
20240626,162800,960265950,2380,2380,2380,2380,0
|
|
20240626,162700,960265950,2380,2380,2380,2380,0
|
|
20240626,162600,960265950,2380,2380,2380,2380,0
|
|
20240626,162500,960265950,2380,2380,2380,2380,0
|
|
20240626,162400,960265950,2380,2380,2380,2380,0
|
|
20240626,162300,960265950,2380,2380,2380,2380,0
|
|
20240626,162200,960265950,2380,2380,2380,2380,0
|
|
20240626,162100,960265950,2380,2380,2380,2380,0
|
|
20240626,162000,960265950,2380,2380,2380,2380,0
|
|
20240626,161900,960265950,2380,2380,2380,2380,0
|
|
20240626,161800,960265950,2380,2380,2380,2380,0
|
|
20240626,161700,960265950,2380,2380,2380,2380,0
|
|
20240626,161600,960265950,2380,2380,2380,2380,0
|
|
20240626,161500,960265950,2380,2380,2380,2380,9346
|
|
20240626,161400,960265950,2380,2380,2380,2380,0
|
|
20240626,161300,960265950,2380,2380,2380,2380,0
|
|
20240626,161200,960265950,2380,2380,2380,2380,0
|
|
20240626,161100,960265950,2380,2380,2380,2380,0
|
|
20240626,161000,960265950,2380,2380,2380,2380,0
|
|
20240626,160900,960265950,2380,2380,2380,2380,0
|
|
20240626,160800,960265950,2380,2380,2380,2380,0
|
|
20240626,160700,960265950,2380,2380,2380,2380,0
|
|
20240626,160600,960265950,2380,2380,2380,2380,0
|
|
20240626,160500,960265950,2380,2380,2380,2380,0
|
|
20240626,160400,960265950,2380,2380,2380,2380,0
|
|
20240626,160300,960265950,2380,2380,2380,2380,0
|
|
20240626,160200,960265950,2380,2380,2380,2380,0
|
|
20240626,160100,960265950,2380,2380,2380,2380,0
|
|
20240626,160000,960265950,2380,2380,2380,2380,0
|
|
20240626,155900,960265950,2380,2380,2380,2380,0
|
|
20240626,155800,960265950,2380,2380,2380,2380,0
|
|
20240626,155700,960265950,2380,2380,2380,2380,0
|
|
20240626,155600,960265950,2380,2380,2380,2380,0
|
|
20240626,155500,960265950,2380,2380,2380,2380,0
|
|
20240626,155400,960265950,2380,2380,2380,2380,0
|
|
20240626,155300,960265950,2380,2380,2380,2380,0
|
|
20240626,155200,960265950,2380,2380,2380,2380,0
|
|
20240626,155100,960265950,2380,2380,2380,2380,0
|
|
20240626,155000,960265950,2380,2380,2380,2380,0
|
|
20240626,154900,960265950,2380,2380,2380,2380,0
|
|
20240626,154800,960265950,2380,2380,2380,2380,0
|
|
20240626,154700,960265950,2380,2380,2380,2380,0
|
|
20240626,154600,960265950,2380,2380,2380,2380,0
|
|
20240626,154500,960265950,2380,2380,2380,2380,9346
|
|
20240626,154400,960265950,2380,2380,2380,2380,0
|
|
20240626,154300,960265950,2380,2380,2380,2380,0
|
|
20240626,154200,960265950,2380,2380,2380,2380,0
|
|
20240626,154100,960265950,2380,2380,2380,2380,0
|
|
20240626,154000,960265950,2380,2380,2380,2380,0
|
|
20240626,153900,960265950,2380,2380,2380,2380,0
|
|
20240626,153800,960265950,2380,2380,2380,2380,0
|
|
20240626,153700,960265950,2380,2380,2380,2380,0
|
|
20240626,153600,960265950,2380,2380,2380,2380,0
|
|
20240626,153500,960265950,2380,2380,2380,2380,0
|
|
20240626,153400,960265950,2380,2380,2380,2380,0
|
|
20240626,153300,960265950,2380,2380,2380,2380,0
|
|
20240626,153200,960265950,2380,2380,2380,2380,0
|
|
20240626,153100,960265950,2380,2380,2380,2380,0
|
|
20240626,153000,960265950,2380,2380,2380,2380,9346
|
|
20240626,152900,938022470,2385,2385,2385,2385,0
|
|
20240626,152800,938022470,2385,2385,2385,2385,0
|
|
20240626,152700,938022470,2385,2385,2385,2385,0
|
|
20240626,152600,938022470,2385,2385,2385,2385,0
|
|
20240626,152500,938022470,2385,2385,2385,2385,0
|
|
20240626,152400,938022470,2385,2385,2385,2385,0
|
|
20240626,152300,938022470,2385,2385,2385,2385,0
|
|
20240626,152200,938022470,2385,2385,2385,2385,0
|
|
20240626,152100,938022470,2385,2385,2385,2385,0
|
|
20240626,152000,938022470,2385,2385,2385,2385,0
|
|
20240626,151900,938022470,2385,2370,2395,2350,813
|
|
20240626,151800,936100675,2405,2410,2415,2340,1862
|
|
20240626,151700,931664095,2385,2395,2420,2385,4213
|
|
20240626,151600,921556065,2410,2390,2410,2390,1820
|
|
20240626,151500,917177215,2380,2400,2410,2380,8055
|
|
20240626,151400,897824290,2400,2395,2405,2390,2428
|
|
20240626,151300,891999580,2395,2380,2400,2370,5993
|
|
20240626,151200,877679275,2380,2370,2385,2370,2171
|
|
20240626,151100,872511555,2370,2360,2375,2360,3889
|
|
20240626,151000,863294430,2370,2375,2380,2360,3658
|
|
20240626,150900,854601490,2365,2335,2370,2335,7501
|
|
20240626,150800,836911205,2340,2340,2345,2325,1679
|
|
20240626,150700,832978590,2330,2305,2340,2305,9159
|
|
20240626,150600,811658555,2295,2295,2295,2295,0
|
|
20240626,150500,811658555,2295,2295,2300,2295,502
|
|
20240626,150400,810506455,2300,2300,2300,2300,330
|
|
20240626,150300,809747455,2300,2300,2300,2300,0
|
|
20240626,150200,809747455,2300,2300,2300,2300,0
|
|
20240626,150100,809747455,2300,2300,2300,2300,0
|
|
20240626,150000,809747455,2300,2295,2300,2295,33
|
|
20240626,145900,809671710,2300,2300,2300,2300,10
|
|
20240626,145800,809648710,2295,2300,2300,2295,163
|
|
20240626,145700,809274610,2300,2300,2300,2300,460
|
|
20240626,145600,808216610,2300,2300,2300,2295,531
|
|
20240626,145500,806995335,2300,2300,2300,2300,0
|
|
20240626,145400,806995335,2300,2300,2300,2300,0
|
|
20240626,145300,806995335,2300,2300,2300,2300,1
|
|
20240626,145200,806993035,2300,2305,2310,2300,90
|
|
20240626,145100,806785590,2310,2310,2310,2310,0
|
|
20240626,145000,806785590,2310,2315,2315,2310,609
|
|
20240626,144900,805375805,2315,2315,2315,2315,1
|
|
20240626,144800,805373490,2300,2300,2300,2300,31
|
|
20240626,144700,805302190,2310,2310,2310,2310,0
|
|
20240626,144600,805302190,2310,2310,2310,2310,0
|
|
20240626,144500,805302190,2310,2300,2310,2300,258
|
|
20240626,144400,804706520,2310,2310,2310,2310,173
|
|
20240626,144300,804306890,2300,2315,2315,2300,438
|
|
20240626,144200,803294420,2310,2310,2315,2310,423
|
|
20240626,144100,802316870,2295,2300,2300,2295,31
|
|
20240626,144000,802245715,2310,2310,2310,2310,0
|
|
20240626,143900,802245715,2310,2310,2310,2310,1
|
|
20240626,143800,802243405,2295,2295,2295,2295,0
|
|
20240626,143700,802243405,2295,2300,2310,2295,3683
|
|
20240626,143600,793738660,2300,2300,2300,2300,50
|
|
20240626,143500,793623660,2300,2300,2300,2300,3
|
|
20240626,143400,793616760,2300,2290,2300,2290,33
|
|
20240626,143300,793541180,2295,2295,2295,2295,500
|
|
20240626,143200,792393680,2310,2310,2310,2310,0
|
|
20240626,143100,792393680,2310,2310,2310,2310,323
|
|
20240626,143000,791647550,2305,2300,2305,2290,683
|
|
20240626,142900,790075555,2290,2290,2290,2290,1
|
|
20240626,142800,790073265,2300,2300,2300,2300,1
|
|
20240626,142700,790070965,2290,2290,2290,2290,11
|
|
20240626,142600,790045775,2285,2295,2320,2275,2315
|
|
20240626,142500,784691600,2295,2295,2295,2295,0
|
|
20240626,142400,784691600,2295,2295,2295,2295,0
|
|
20240626,142300,784691600,2295,2295,2300,2275,663
|
|
20240626,142200,783169500,2295,2295,2295,2295,0
|
|
20240626,142100,783169500,2295,2285,2295,2285,1000
|
|
20240626,142000,780878880,2280,2280,2280,2275,265
|
|
20240626,141900,780274935,2280,2275,2280,2255,1136
|
|
20240626,141800,777695330,2275,2275,2275,2275,1
|
|
20240626,141700,777693055,2275,2275,2280,2275,950
|
|
20240626,141600,775529385,2280,2275,2280,2270,829
|
|
20240626,141500,773641390,2270,2260,2280,2250,5512
|
|
20240626,141400,761106145,2255,2250,2260,2250,118
|
|
20240626,141300,760840105,2245,2265,2265,2245,112
|
|
20240626,141200,760588500,2265,2275,2280,2245,604
|
|
20240626,141100,759216515,2275,2270,2285,2240,3387
|
|
20240626,141000,751502530,2275,2245,2275,2245,1011
|
|
20240626,140900,749208930,2245,2230,2245,2230,3104
|
|
20240626,140800,742279805,2230,2225,2230,2220,32
|
|
20240626,140700,742208745,2230,2230,2230,2230,36
|
|
20240626,140600,742128465,2230,2225,2230,2225,83
|
|
20240626,140500,741943565,2230,2230,2230,2230,464
|
|
20240626,140400,740908845,2230,2230,2230,2215,159
|
|
20240626,140300,740556330,2230,2225,2230,2225,627
|
|
20240626,140200,739159350,2225,2215,2225,2215,1143
|
|
20240626,140100,736627565,2215,2210,2215,2205,771
|
|
20240626,140000,734927110,2215,2210,2215,2210,257
|
|
20240626,135900,734358105,2215,2210,2215,2210,838
|
|
20240626,135800,732506105,2210,2225,2225,2210,1890
|
|
20240626,135700,728324495,2225,2220,2225,2220,1298
|
|
20240626,135600,725441680,2225,2220,2225,2220,57
|
|
20240626,135500,725315035,2225,2225,2225,2225,0
|
|
20240626,135400,725315035,2225,2225,2225,2225,1
|
|
20240626,135300,725312810,2220,2220,2220,2220,37
|
|
20240626,135200,725230670,2230,2220,2230,2220,622
|
|
20240626,135100,723849620,2230,2230,2230,2230,36
|
|
20240626,135000,723769340,2230,2220,2230,2220,124
|
|
20240626,134900,723493840,2230,2230,2230,2230,211
|
|
20240626,134800,723023310,2230,2225,2230,2225,42
|
|
20240626,134700,722929700,2230,2220,2230,2220,653
|
|
20240626,134600,721478510,2220,2230,2235,2215,650
|
|
20240626,134500,720031410,2225,2215,2230,2210,19899
|
|
20240626,134400,675975870,2230,2230,2230,2215,1340
|
|
20240626,134300,673003825,2230,2225,2230,2220,444
|
|
20240626,134200,672017590,2225,2230,2230,2215,252
|
|
20240626,134100,671457585,2230,2220,2230,2215,1505
|
|
20240626,134000,668123785,2230,2225,2230,2225,10494
|
|
20240626,133900,644772210,2215,2230,2235,2200,19923
|
|
20240626,133800,600785190,2230,2240,2240,2230,1094
|
|
20240626,133700,598342355,2240,2265,2265,2235,3088
|
|
20240626,133600,591397820,2260,2260,2260,2260,497
|
|
20240626,133500,590274600,2265,2270,2270,2260,1183
|
|
20240626,133400,587600100,2265,2260,2265,2260,1054
|
|
20240626,133300,585215575,2265,2260,2265,2260,1508
|
|
20240626,133200,581807465,2260,2260,2260,2255,620
|
|
20240626,133100,580406480,2270,2270,2270,2250,162
|
|
20240626,133000,580040060,2250,2270,2270,2250,7134
|
|
20240626,132900,563951345,2270,2250,2270,2250,1405
|
|
20240626,132800,560767995,2260,2265,2265,2250,3930
|
|
20240626,132700,551887610,2265,2285,2285,2265,33409
|
|
20240626,132600,475880180,2285,2285,2285,2285,30
|
|
20240626,132500,475811630,2285,2285,2285,2285,1
|
|
20240626,132400,475809345,2290,2290,2290,2285,57
|
|
20240626,132300,475678945,2285,2285,2285,2285,0
|
|
20240626,132200,475678945,2285,2295,2295,2285,3
|
|
20240626,132100,475672070,2285,2285,2285,2285,201
|
|
20240626,132000,475212785,2290,2290,2290,2290,91
|
|
20240626,131900,475004395,2290,2290,2290,2290,100
|
|
20240626,131800,474775395,2290,2295,2295,2290,4992
|
|
20240626,131700,463339170,2295,2295,2295,2295,181
|
|
20240626,131600,462923775,2300,2300,2300,2300,0
|
|
20240626,131500,462923775,2300,2300,2300,2300,2
|
|
20240626,131400,462919175,2295,2295,2295,2295,0
|
|
20240626,131300,462919175,2295,2295,2295,2295,31
|
|
20240626,131200,462848030,2295,2295,2295,2295,0
|
|
20240626,131100,462848030,2295,2295,2295,2295,0
|
|
20240626,131000,462848030,2295,2295,2295,2295,0
|
|
20240626,130900,462848030,2295,2295,2295,2295,31
|
|
20240626,130800,462776885,2300,2300,2300,2300,100
|
|
20240626,130700,462546885,2300,2300,2300,2300,150
|
|
20240626,130600,462201885,2300,2300,2300,2300,31
|
|
20240626,130500,462130585,2300,2300,2300,2300,16
|
|
20240626,130400,462093785,2305,2300,2305,2300,5
|
|
20240626,130300,462082275,2300,2300,2300,2300,127
|
|
20240626,130200,461790175,2300,2300,2300,2300,31
|
|
20240626,130100,461718875,2305,2305,2305,2305,334
|
|
20240626,130000,460949005,2305,2305,2305,2305,0
|
|
20240626,125900,460949005,2305,2300,2305,2300,3002
|
|
20240626,125800,454044395,2300,2300,2300,2295,560
|
|
20240626,125700,452756400,2305,2300,2305,2300,629
|
|
20240626,125600,451309425,2300,2300,2300,2300,1500
|
|
20240626,125500,447859425,2300,2300,2300,2300,56
|
|
20240626,125400,447730625,2305,2305,2305,2305,0
|
|
20240626,125300,447730625,2305,2305,2305,2305,2
|
|
20240626,125200,447726015,2300,2300,2300,2300,0
|
|
20240626,125100,447726015,2300,2300,2300,2300,66
|
|
20240626,125000,447574215,2300,2300,2300,2300,0
|
|
20240626,124900,447574215,2300,2300,2300,2300,0
|
|
20240626,124800,447574215,2300,2300,2300,2300,0
|
|
20240626,124700,447574215,2300,2300,2300,2300,31
|
|
20240626,124600,447502915,2305,2305,2305,2305,0
|
|
20240626,124500,447502915,2305,2305,2305,2305,0
|
|
20240626,124400,447502915,2305,2305,2305,2305,813
|
|
20240626,124300,445628950,2310,2310,2310,2310,2
|
|
20240626,124200,445624330,2310,2310,2310,2310,0
|
|
20240626,124100,445624330,2310,2310,2310,2310,7
|
|
20240626,124000,445608160,2310,2305,2310,2300,308
|
|
20240626,123900,444898320,2305,2305,2305,2305,535
|
|
20240626,123800,443665145,2305,2305,2305,2305,50
|
|
20240626,123700,443549895,2305,2305,2305,2305,508
|
|
20240626,123600,442378955,2305,2300,2305,2300,32
|
|
20240626,123500,442305350,2305,2305,2305,2305,0
|
|
20240626,123400,442305350,2305,2305,2305,2305,0
|
|
20240626,123300,442305350,2305,2300,2305,2300,32
|
|
20240626,123200,442231745,2305,2305,2305,2305,1
|
|
20240626,123100,442229440,2300,2300,2300,2300,1
|
|
20240626,123000,442227140,2305,2305,2305,2305,0
|
|
20240626,122900,442227140,2305,2300,2305,2300,32
|
|
20240626,122800,442153535,2305,2305,2305,2305,0
|
|
20240626,122700,442153535,2305,2305,2305,2305,0
|
|
20240626,122600,442153535,2305,2305,2305,2305,2
|
|
20240626,122500,442148925,2305,2305,2305,2300,144
|
|
20240626,122400,441817160,2305,2300,2305,2300,535
|
|
20240626,122300,440586640,2300,2300,2300,2300,10
|
|
20240626,122200,440563640,2300,2295,2300,2295,61
|
|
20240626,122100,440423495,2300,2300,2300,2300,50
|
|
20240626,122000,440308495,2295,2295,2295,2295,11
|
|
20240626,121900,440283250,2295,2295,2295,2295,0
|
|
20240626,121800,440283250,2295,2295,2295,2295,31
|
|
20240626,121700,440212105,2300,2300,2300,2300,11
|
|
20240626,121600,440186805,2300,2300,2300,2300,51
|
|
20240626,121500,440069505,2300,2300,2300,2300,5
|
|
20240626,121400,440058005,2295,2295,2295,2295,32
|
|
20240626,121300,439984565,2295,2295,2295,2295,0
|
|
20240626,121200,439984565,2295,2295,2295,2295,0
|
|
20240626,121100,439984565,2295,2295,2300,2295,231
|
|
20240626,121000,439453920,2295,2295,2295,2295,152
|
|
20240626,120900,439105080,2295,2295,2295,2295,100
|
|
20240626,120800,438875580,2295,2295,2295,2295,140
|
|
20240626,120700,438554280,2290,2290,2290,2290,31
|
|
20240626,120600,438483290,2290,2290,2290,2290,60
|
|
20240626,120500,438345890,2290,2290,2290,2290,100
|
|
20240626,120400,438116890,2290,2290,2290,2290,50
|
|
20240626,120300,438002390,2290,2290,2290,2290,32
|
|
20240626,120200,437929110,2290,2295,2295,2290,96
|
|
20240626,120100,437708795,2295,2295,2295,2295,10
|
|
20240626,120000,437685845,2290,2290,2290,2290,31
|
|
20240626,115900,437614855,2295,2295,2295,2295,300
|
|
20240626,115800,436926355,2290,2290,2290,2290,0
|
|
20240626,115700,436926355,2290,2290,2290,2290,303
|
|
20240626,115600,436232485,2290,2290,2290,2290,0
|
|
20240626,115500,436232485,2290,2290,2290,2290,10
|
|
20240626,115400,436209585,2295,2295,2295,2295,0
|
|
20240626,115300,436209585,2295,2295,2295,2295,0
|
|
20240626,115200,436209585,2295,2295,2295,2295,3
|
|
20240626,115100,436202700,2295,2295,2295,2295,210
|
|
20240626,115000,435720750,2295,2295,2295,2295,0
|
|
20240626,114900,435720750,2295,2295,2295,2295,0
|
|
20240626,114800,435720750,2295,2295,2295,2295,332
|
|
20240626,114700,434958810,2295,2295,2295,2295,10
|
|
20240626,114600,434935860,2295,2295,2295,2295,0
|
|
20240626,114500,434935860,2295,2295,2295,2295,100
|
|
20240626,114400,434706360,2295,2295,2295,2295,223
|
|
20240626,114300,434194575,2295,2295,2295,2295,129
|
|
20240626,114200,433898520,2295,2295,2295,2295,0
|
|
20240626,114100,433898520,2295,2295,2295,2295,15
|
|
20240626,114000,433864095,2295,2295,2295,2295,0
|
|
20240626,113900,433864095,2295,2295,2295,2295,10
|
|
20240626,113800,433841145,2295,2295,2295,2295,0
|
|
20240626,113700,433841145,2295,2295,2295,2295,239
|
|
20240626,113600,433292640,2295,2300,2300,2295,263
|
|
20240626,113500,432687805,2300,2300,2300,2300,1
|
|
20240626,113400,432685505,2300,2300,2300,2300,0
|
|
20240626,113300,432685505,2300,2295,2300,2295,93
|
|
20240626,113200,432472045,2295,2290,2295,2290,31
|
|
20240626,113100,432401040,2290,2280,2295,2280,300
|
|
20240626,113000,431716275,2280,2295,2295,2280,5201
|
|
20240626,112900,419830850,2295,2295,2295,2295,42
|
|
20240626,112800,419734460,2295,2295,2295,2295,130
|
|
20240626,112700,419436110,2295,2295,2295,2295,0
|
|
20240626,112600,419436110,2295,2295,2295,2295,120
|
|
20240626,112500,419160710,2295,2295,2295,2295,10
|
|
20240626,112400,419137760,2300,2300,2300,2300,5
|
|
20240626,112300,419126260,2295,2295,2295,2295,48
|
|
20240626,112200,419016100,2290,2295,2300,2290,95
|
|
20240626,112100,418798400,2295,2295,2300,2295,202
|
|
20240626,112000,418334800,2295,2295,2295,2295,290
|
|
20240626,111900,417669250,2300,2300,2300,2300,0
|
|
20240626,111800,417669250,2300,2300,2305,2300,458
|
|
20240626,111700,416614595,2305,2295,2305,2295,3369
|
|
20240626,111600,408866870,2295,2295,2295,2290,142
|
|
20240626,111500,408541580,2295,2295,2295,2295,2020
|
|
20240626,111400,403905680,2295,2290,2295,2290,169
|
|
20240626,111300,403518435,2290,2285,2290,2285,1525
|
|
20240626,111200,400033265,2285,2285,2285,2285,35
|
|
20240626,111100,399953290,2285,2285,2285,2285,36
|
|
20240626,111000,399871030,2285,2285,2285,2285,19
|
|
20240626,110900,399827615,2285,2285,2285,2285,501
|
|
20240626,110800,398682830,2285,2290,2290,2280,7766
|
|
20240626,110700,380933045,2290,2290,2290,2290,0
|
|
20240626,110600,380933045,2290,2290,2290,2290,880
|
|
20240626,110500,378917845,2295,2300,2300,2295,12
|
|
20240626,110400,378890255,2300,2300,2300,2295,1466
|
|
20240626,110300,375525705,2295,2295,2295,2295,195
|
|
20240626,110200,375078180,2300,2295,2300,2295,252
|
|
20240626,110100,374499830,2295,2295,2295,2295,0
|
|
20240626,110000,374499830,2295,2295,2295,2295,286
|
|
20240626,105900,373843460,2295,2300,2300,2295,1488
|
|
20240626,105800,370425440,2300,2300,2300,2300,7
|
|
20240626,105700,370409340,2300,2300,2300,2300,2
|
|
20240626,105600,370404740,2300,2300,2300,2300,1
|
|
20240626,105500,370402440,2295,2295,2295,2295,10
|
|
20240626,105400,370379490,2295,2295,2295,2295,10
|
|
20240626,105300,370356540,2295,2295,2295,2295,0
|
|
20240626,105200,370356540,2295,2295,2295,2295,10
|
|
20240626,105100,370333590,2295,2300,2300,2295,10
|
|
20240626,105000,370310610,2300,2300,2300,2300,3
|
|
20240626,104900,370303710,2295,2295,2295,2295,401
|
|
20240626,104800,369383415,2295,2295,2295,2295,0
|
|
20240626,104700,369383415,2295,2295,2295,2295,0
|
|
20240626,104600,369383415,2295,2295,2295,2295,0
|
|
20240626,104500,369383415,2295,2295,2295,2295,8
|
|
20240626,104400,369365055,2295,2295,2295,2295,1
|
|
20240626,104300,369362760,2295,2295,2295,2295,22
|
|
20240626,104200,369312270,2290,2285,2290,2285,1122
|
|
20240626,104100,366744390,2290,2290,2290,2290,280
|
|
20240626,104000,366103190,2290,2290,2290,2290,0
|
|
20240626,103900,366103190,2290,2290,2290,2290,0
|
|
20240626,103800,366103190,2290,2290,2290,2290,28
|
|
20240626,103700,366039070,2295,2295,2295,2295,4
|
|
20240626,103600,366029890,2300,2300,2300,2300,0
|
|
20240626,103500,366029890,2300,2300,2300,2300,0
|
|
20240626,103400,366029890,2300,2300,2300,2295,306
|
|
20240626,103300,365327590,2290,2295,2300,2280,10146
|
|
20240626,103200,342166875,2295,2295,2295,2295,0
|
|
20240626,103100,342166875,2295,2295,2295,2295,1194
|
|
20240626,103000,339426645,2295,2295,2295,2295,50
|
|
20240626,102900,339311895,2300,2295,2300,2285,5338
|
|
20240626,102800,327113905,2295,2295,2295,2290,5455
|
|
20240626,102700,314620715,2300,2300,2300,2300,0
|
|
20240626,102600,314620715,2300,2295,2300,2295,679
|
|
20240626,102500,313061400,2295,2295,2295,2295,668
|
|
20240626,102400,311528340,2295,2295,2295,2295,930
|
|
20240626,102300,309393990,2300,2295,2300,2295,105
|
|
20240626,102200,309152990,2300,2300,2300,2300,242
|
|
20240626,102100,308596390,2300,2300,2300,2300,4265
|
|
20240626,102000,298786890,2305,2305,2305,2305,0
|
|
20240626,101900,298786890,2305,2305,2305,2305,0
|
|
20240626,101800,298786890,2305,2305,2305,2305,0
|
|
20240626,101700,298786890,2305,2305,2305,2305,869
|
|
20240626,101600,296783845,2305,2305,2305,2305,0
|
|
20240626,101500,296783845,2305,2310,2310,2305,348
|
|
20240626,101400,295981675,2305,2310,2310,2305,92
|
|
20240626,101300,295769515,2305,2310,2310,2305,601
|
|
20240626,101200,294381960,2315,2315,2315,2315,1
|
|
20240626,101100,294379645,2315,2310,2315,2310,155
|
|
20240626,101000,294021575,2310,2310,2310,2310,1
|
|
20240626,100900,294019265,2315,2315,2315,2315,44
|
|
20240626,100800,293917405,2315,2310,2315,2305,1007
|
|
20240626,100700,291594885,2315,2315,2315,2315,4
|
|
20240626,100600,291585625,2310,2310,2310,2310,238
|
|
20240626,100500,291035845,2305,2310,2310,2305,1747
|
|
20240626,100400,287004010,2305,2305,2305,2305,733
|
|
20240626,100300,285314445,2305,2305,2305,2305,0
|
|
20240626,100200,285314445,2305,2305,2305,2305,0
|
|
20240626,100100,285314445,2305,2310,2310,2305,3201
|
|
20240626,100000,277936135,2305,2310,2310,2305,301
|
|
20240626,095900,277241325,2305,2310,2310,2305,561
|
|
20240626,095800,275947865,2305,2310,2310,2305,319
|
|
20240626,095700,275212560,2310,2310,2310,2310,1
|
|
20240626,095600,275210250,2310,2315,2320,2310,145
|
|
20240626,095500,274875275,2315,2315,2320,2310,752
|
|
20240626,095400,273131165,2315,2310,2315,2310,270
|
|
20240626,095300,272507335,2310,2310,2310,2310,2
|
|
20240626,095200,272502715,2305,2305,2305,2305,521
|
|
20240626,095100,271301810,2305,2300,2305,2300,82
|
|
20240626,095000,271113200,2300,2305,2305,2300,892
|
|
20240626,094900,269058840,2310,2310,2310,2310,0
|
|
20240626,094800,269058840,2310,2310,2310,2310,2
|
|
20240626,094700,269054220,2320,2315,2320,2315,1499
|
|
20240626,094600,265584030,2320,2320,2320,2320,2
|
|
20240626,094500,265579390,2325,2320,2325,2320,1004
|
|
20240626,094400,263246090,2320,2320,2320,2320,3335
|
|
20240626,094300,255508890,2320,2310,2320,2310,983
|
|
20240626,094200,253236760,2310,2305,2310,2305,103
|
|
20240626,094100,252999340,2310,2305,2310,2305,723
|
|
20240626,094000,251332820,2305,2295,2305,2295,502
|
|
20240626,093900,250179525,2295,2295,2295,2295,74
|
|
20240626,093800,250009695,2295,2300,2300,2290,2633
|
|
20240626,093700,243977075,2305,2295,2305,2295,486
|
|
20240626,093600,242861695,2295,2295,2295,2295,252
|
|
20240626,093500,242283355,2295,2290,2295,2280,12557
|
|
20240626,093400,213636310,2290,2300,2300,2290,3910
|
|
20240626,093300,204657355,2300,2315,2315,2300,7981
|
|
20240626,093200,186202870,2320,2320,2320,2320,206
|
|
20240626,093100,185724950,2320,2320,2320,2320,72
|
|
20240626,093000,185557910,2320,2315,2320,2315,258
|
|
20240626,092900,184960625,2315,2315,2315,2300,755
|
|
20240626,092800,183221065,2315,2310,2315,2310,72
|
|
20240626,092700,183054390,2310,2310,2315,2300,2400
|
|
20240626,092600,177530940,2310,2315,2315,2310,600
|
|
20240626,092500,176144895,2310,2320,2320,2310,3129
|
|
20240626,092400,168914280,2320,2315,2320,2315,727
|
|
20240626,092300,167230750,2315,2310,2315,2310,398
|
|
20240626,092200,166310290,2305,2305,2305,2305,333
|
|
20240626,092100,165542725,2305,2295,2310,2295,73
|
|
20240626,092000,165374560,2290,2300,2300,2290,4200
|
|
20240626,091900,155744130,2300,2290,2300,2290,413
|
|
20240626,091800,154795950,2290,2305,2305,2290,4099
|
|
20240626,091700,145381905,2300,2315,2315,2300,2892
|
|
20240626,091600,138722850,2315,2305,2315,2305,122
|
|
20240626,091500,138441320,2300,2300,2300,2300,2698
|
|
20240626,091400,132235920,2295,2300,2300,2295,3200
|
|
20240626,091300,124889440,2300,2305,2305,2300,3010
|
|
20240626,091200,117966415,2300,2315,2320,2300,9213
|
|
20240626,091100,96709460,2315,2310,2315,2300,3264
|
|
20240626,091000,89190945,2315,2315,2315,2310,385
|
|
20240626,090900,88300535,2320,2330,2330,2315,2610
|
|
20240626,090800,82257105,2335,2335,2335,2335,0
|
|
20240626,090700,82257105,2335,2335,2335,2305,9489
|
|
20240626,090600,60280690,2325,2330,2335,2325,1407
|
|
20240626,090500,57002955,2325,2320,2325,2305,4864
|
|
20240626,090400,45741150,2320,2325,2325,2315,1673
|
|
20240626,090300,41858650,2320,2335,2335,2300,3232
|
|
20240626,090200,34380450,2320,2335,2360,2305,2416
|
|
20240626,090100,28771100,2340,2365,2400,2340,8011
|
|
20240626,090000,9846455,2365,2385,2385,2355,4133
|