657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,195400,946009210,2535,2535,2535,2535,43060
|
|
20240621,195300,946009210,2535,2535,2535,2535,0
|
|
20240621,195200,946009210,2535,2535,2535,2535,0
|
|
20240621,195100,946009210,2535,2535,2535,2535,0
|
|
20240621,195000,946009210,2535,2535,2535,2535,0
|
|
20240621,194900,946009210,2535,2535,2535,2535,0
|
|
20240621,194800,946009210,2535,2535,2535,2535,0
|
|
20240621,194700,946009210,2535,2535,2535,2535,0
|
|
20240621,194600,946009210,2535,2535,2535,2535,0
|
|
20240621,194500,946009210,2535,2535,2535,2535,0
|
|
20240621,194400,946009210,2535,2535,2535,2535,0
|
|
20240621,194300,946009210,2535,2535,2535,2535,0
|
|
20240621,194200,946009210,2535,2535,2535,2535,0
|
|
20240621,194100,946009210,2535,2535,2535,2535,0
|
|
20240621,194000,946009210,2535,2535,2535,2535,0
|
|
20240621,193900,946009210,2535,2535,2535,2535,0
|
|
20240621,193800,946009210,2535,2535,2535,2535,0
|
|
20240621,193700,946009210,2535,2535,2535,2535,0
|
|
20240621,193600,946009210,2535,2535,2535,2535,0
|
|
20240621,193500,946009210,2535,2535,2535,2535,0
|
|
20240621,193400,946009210,2535,2535,2535,2535,0
|
|
20240621,193300,946009210,2535,2535,2535,2535,0
|
|
20240621,193200,946009210,2535,2535,2535,2535,0
|
|
20240621,193100,946009210,2535,2535,2535,2535,0
|
|
20240621,193000,946009210,2535,2535,2535,2535,0
|
|
20240621,192900,946009210,2535,2535,2535,2535,0
|
|
20240621,192800,946009210,2535,2535,2535,2535,0
|
|
20240621,192700,946009210,2535,2535,2535,2535,0
|
|
20240621,192600,946009210,2535,2535,2535,2535,0
|
|
20240621,192500,946009210,2535,2535,2535,2535,0
|
|
20240621,192400,946009210,2535,2535,2535,2535,43060
|
|
20240621,192300,946009210,2535,2535,2535,2535,0
|
|
20240621,192200,946009210,2535,2535,2535,2535,0
|
|
20240621,192100,946009210,2535,2535,2535,2535,0
|
|
20240621,192000,946009210,2535,2535,2535,2535,0
|
|
20240621,191900,946009210,2535,2535,2535,2535,0
|
|
20240621,191800,946009210,2535,2535,2535,2535,0
|
|
20240621,191700,946009210,2535,2535,2535,2535,0
|
|
20240621,191600,946009210,2535,2535,2535,2535,0
|
|
20240621,191500,946009210,2535,2535,2535,2535,0
|
|
20240621,191400,946009210,2535,2535,2535,2535,0
|
|
20240621,191300,946009210,2535,2535,2535,2535,0
|
|
20240621,191200,946009210,2535,2535,2535,2535,0
|
|
20240621,191100,946009210,2535,2535,2535,2535,0
|
|
20240621,191000,946009210,2535,2535,2535,2535,0
|
|
20240621,190900,946009210,2535,2535,2535,2535,0
|
|
20240621,190800,946009210,2535,2535,2535,2535,0
|
|
20240621,190700,946009210,2535,2535,2535,2535,0
|
|
20240621,190600,946009210,2535,2535,2535,2535,0
|
|
20240621,190500,946009210,2535,2535,2535,2535,0
|
|
20240621,190400,946009210,2535,2535,2535,2535,0
|
|
20240621,190300,946009210,2535,2535,2535,2535,0
|
|
20240621,190200,946009210,2535,2535,2535,2535,0
|
|
20240621,190100,946009210,2535,2535,2535,2535,0
|
|
20240621,190000,946009210,2535,2535,2535,2535,0
|
|
20240621,185900,946009210,2535,2535,2535,2535,0
|
|
20240621,185800,946009210,2535,2535,2535,2535,0
|
|
20240621,185700,946009210,2535,2535,2535,2535,0
|
|
20240621,185600,946009210,2535,2535,2535,2535,0
|
|
20240621,185500,946009210,2535,2535,2535,2535,0
|
|
20240621,185400,946009210,2535,2535,2535,2535,43060
|
|
20240621,185300,946009210,2535,2535,2535,2535,0
|
|
20240621,185200,946009210,2535,2535,2535,2535,0
|
|
20240621,185100,946009210,2535,2535,2535,2535,0
|
|
20240621,185000,946009210,2535,2535,2535,2535,0
|
|
20240621,184900,946009210,2535,2535,2535,2535,0
|
|
20240621,184800,946009210,2535,2535,2535,2535,0
|
|
20240621,184700,946009210,2535,2535,2535,2535,0
|
|
20240621,184600,946009210,2535,2535,2535,2535,0
|
|
20240621,184500,946009210,2535,2535,2535,2535,0
|
|
20240621,184400,946009210,2535,2535,2535,2535,0
|
|
20240621,184300,946009210,2535,2535,2535,2535,0
|
|
20240621,184200,946009210,2535,2535,2535,2535,0
|
|
20240621,184100,946009210,2535,2535,2535,2535,0
|
|
20240621,184000,946009210,2535,2535,2535,2535,0
|
|
20240621,183900,946009210,2535,2535,2535,2535,0
|
|
20240621,183800,946009210,2535,2535,2535,2535,0
|
|
20240621,183700,946009210,2535,2535,2535,2535,0
|
|
20240621,183600,946009210,2535,2535,2535,2535,0
|
|
20240621,183500,946009210,2535,2535,2535,2535,0
|
|
20240621,183400,946009210,2535,2535,2535,2535,0
|
|
20240621,183300,946009210,2535,2535,2535,2535,0
|
|
20240621,183200,946009210,2535,2535,2535,2535,0
|
|
20240621,183100,946009210,2535,2535,2535,2535,0
|
|
20240621,183000,946009210,2535,2535,2535,2535,0
|
|
20240621,182900,946009210,2535,2535,2535,2535,0
|
|
20240621,182800,946009210,2535,2535,2535,2535,0
|
|
20240621,182700,946009210,2535,2535,2535,2535,0
|
|
20240621,182600,946009210,2535,2535,2535,2535,0
|
|
20240621,182500,946009210,2535,2535,2535,2535,0
|
|
20240621,182400,946009210,2535,2535,2535,2535,43060
|
|
20240621,182300,946009210,2535,2535,2535,2535,0
|
|
20240621,182200,946009210,2535,2535,2535,2535,0
|
|
20240621,182100,946009210,2535,2535,2535,2535,0
|
|
20240621,182000,946009210,2535,2535,2535,2535,0
|
|
20240621,181900,946009210,2535,2535,2535,2535,0
|
|
20240621,181800,946009210,2535,2535,2535,2535,0
|
|
20240621,181700,946009210,2535,2535,2535,2535,0
|
|
20240621,181600,946009210,2535,2535,2535,2535,0
|
|
20240621,181500,946009210,2535,2535,2535,2535,0
|
|
20240621,181400,946009210,2535,2535,2535,2535,0
|
|
20240621,181300,946009210,2535,2535,2535,2535,0
|
|
20240621,181200,946009210,2535,2535,2535,2535,0
|
|
20240621,181100,946009210,2535,2535,2535,2535,0
|
|
20240621,181000,946009210,2535,2535,2535,2535,0
|
|
20240621,180900,946009210,2535,2535,2535,2535,0
|
|
20240621,180800,946009210,2535,2535,2535,2535,0
|
|
20240621,180700,946009210,2535,2535,2535,2535,0
|
|
20240621,180600,946009210,2535,2535,2535,2535,0
|
|
20240621,180500,946009210,2535,2535,2535,2535,0
|
|
20240621,180400,946009210,2535,2535,2535,2535,0
|
|
20240621,180300,946009210,2535,2535,2535,2535,0
|
|
20240621,180200,946009210,2535,2535,2535,2535,0
|
|
20240621,180100,946009210,2535,2535,2535,2535,0
|
|
20240621,180000,946009210,2535,2535,2535,2535,0
|
|
20240621,175900,946009210,2535,2535,2535,2535,0
|
|
20240621,175800,946009210,2535,2535,2535,2535,0
|
|
20240621,175700,946009210,2535,2535,2535,2535,0
|
|
20240621,175600,946009210,2535,2535,2535,2535,0
|
|
20240621,175500,946009210,2535,2535,2535,2535,0
|
|
20240621,175400,946009210,2535,2535,2535,2535,43060
|
|
20240621,175300,946009210,2535,2535,2535,2535,0
|
|
20240621,175200,946009210,2535,2535,2535,2535,0
|
|
20240621,175100,946009210,2535,2535,2535,2535,0
|
|
20240621,175000,946009210,2535,2535,2535,2535,0
|
|
20240621,174900,946009210,2535,2535,2535,2535,0
|
|
20240621,174800,946009210,2535,2535,2535,2535,0
|
|
20240621,174700,946009210,2535,2535,2535,2535,0
|
|
20240621,174600,946009210,2535,2535,2535,2535,0
|
|
20240621,174500,946009210,2535,2535,2535,2535,0
|
|
20240621,174400,946009210,2535,2535,2535,2535,0
|
|
20240621,174300,946009210,2535,2535,2535,2535,0
|
|
20240621,174200,946009210,2535,2535,2535,2535,0
|
|
20240621,174100,946009210,2535,2535,2535,2535,0
|
|
20240621,174000,946009210,2535,2535,2535,2535,0
|
|
20240621,173900,946009210,2535,2535,2535,2535,0
|
|
20240621,173800,946009210,2535,2535,2535,2535,0
|
|
20240621,173700,946009210,2535,2535,2535,2535,0
|
|
20240621,173600,946009210,2535,2535,2535,2535,0
|
|
20240621,173500,946009210,2535,2535,2535,2535,0
|
|
20240621,173400,946009210,2535,2535,2535,2535,0
|
|
20240621,173300,946009210,2535,2535,2535,2535,0
|
|
20240621,173200,946009210,2535,2535,2535,2535,0
|
|
20240621,173100,946009210,2535,2535,2535,2535,0
|
|
20240621,173000,946009210,2535,2535,2535,2535,0
|
|
20240621,172900,946009210,2535,2535,2535,2535,0
|
|
20240621,172800,946009210,2535,2535,2535,2535,0
|
|
20240621,172700,946009210,2535,2535,2535,2535,0
|
|
20240621,172600,946009210,2535,2535,2535,2535,0
|
|
20240621,172500,946009210,2535,2535,2535,2535,0
|
|
20240621,172400,946009210,2535,2535,2535,2535,43060
|
|
20240621,172300,946009210,2535,2535,2535,2535,0
|
|
20240621,172200,946009210,2535,2535,2535,2535,0
|
|
20240621,172100,946009210,2535,2535,2535,2535,0
|
|
20240621,172000,946009210,2535,2535,2535,2535,0
|
|
20240621,171900,946009210,2535,2535,2535,2535,0
|
|
20240621,171800,946009210,2535,2535,2535,2535,0
|
|
20240621,171700,946009210,2535,2535,2535,2535,0
|
|
20240621,171600,946009210,2535,2535,2535,2535,0
|
|
20240621,171500,946009210,2535,2535,2535,2535,0
|
|
20240621,171400,946009210,2535,2535,2535,2535,0
|
|
20240621,171300,946009210,2535,2535,2535,2535,0
|
|
20240621,171200,946009210,2535,2535,2535,2535,0
|
|
20240621,171100,946009210,2535,2535,2535,2535,0
|
|
20240621,171000,946009210,2535,2535,2535,2535,0
|
|
20240621,170900,946009210,2535,2535,2535,2535,0
|
|
20240621,170800,946009210,2535,2535,2535,2535,0
|
|
20240621,170700,946009210,2535,2535,2535,2535,0
|
|
20240621,170600,946009210,2535,2535,2535,2535,0
|
|
20240621,170500,946009210,2535,2535,2535,2535,0
|
|
20240621,170400,946009210,2535,2535,2535,2535,0
|
|
20240621,170300,946009210,2535,2535,2535,2535,0
|
|
20240621,170200,946009210,2535,2535,2535,2535,0
|
|
20240621,170100,946009210,2535,2535,2535,2535,0
|
|
20240621,170000,946009210,2535,2535,2535,2535,0
|
|
20240621,165900,946009210,2535,2535,2535,2535,0
|
|
20240621,165800,946009210,2535,2535,2535,2535,0
|
|
20240621,165700,946009210,2535,2535,2535,2535,0
|
|
20240621,165600,946009210,2535,2535,2535,2535,0
|
|
20240621,165500,946009210,2535,2535,2535,2535,0
|
|
20240621,165400,946009210,2535,2535,2535,2535,43060
|
|
20240621,165300,946009210,2535,2535,2535,2535,0
|
|
20240621,165200,946009210,2535,2535,2535,2535,0
|
|
20240621,165100,946009210,2535,2535,2535,2535,0
|
|
20240621,165000,946009210,2535,2535,2535,2535,0
|
|
20240621,164900,946009210,2535,2535,2535,2535,0
|
|
20240621,164800,946009210,2535,2535,2535,2535,0
|
|
20240621,164700,946009210,2535,2535,2535,2535,0
|
|
20240621,164600,946009210,2535,2535,2535,2535,0
|
|
20240621,164500,946009210,2535,2535,2535,2535,0
|
|
20240621,164400,946009210,2535,2535,2535,2535,0
|
|
20240621,164300,946009210,2535,2535,2535,2535,0
|
|
20240621,164200,946009210,2535,2535,2535,2535,0
|
|
20240621,164100,946009210,2535,2535,2535,2535,0
|
|
20240621,164000,946009210,2535,2535,2535,2535,0
|
|
20240621,163900,946009210,2535,2535,2535,2535,0
|
|
20240621,163800,946009210,2535,2535,2535,2535,0
|
|
20240621,163700,946009210,2535,2535,2535,2535,0
|
|
20240621,163600,946009210,2535,2535,2535,2535,0
|
|
20240621,163500,946009210,2535,2535,2535,2535,0
|
|
20240621,163400,946009210,2535,2535,2535,2535,0
|
|
20240621,163300,946009210,2535,2535,2535,2535,0
|
|
20240621,163200,946009210,2535,2535,2535,2535,0
|
|
20240621,163100,946009210,2535,2535,2535,2535,0
|
|
20240621,163000,946009210,2535,2535,2535,2535,0
|
|
20240621,162900,946009210,2535,2535,2535,2535,0
|
|
20240621,162800,946009210,2535,2535,2535,2535,0
|
|
20240621,162700,946009210,2535,2535,2535,2535,0
|
|
20240621,162600,946009210,2535,2535,2535,2535,0
|
|
20240621,162500,946009210,2535,2535,2535,2535,0
|
|
20240621,162400,946009210,2535,2535,2535,2535,43060
|
|
20240621,162300,946009210,2535,2535,2535,2535,0
|
|
20240621,162200,946009210,2535,2535,2535,2535,0
|
|
20240621,162100,946009210,2535,2535,2535,2535,0
|
|
20240621,162000,946009210,2535,2535,2535,2535,0
|
|
20240621,161900,946009210,2535,2535,2535,2535,0
|
|
20240621,161800,946009210,2535,2535,2535,2535,0
|
|
20240621,161700,946009210,2535,2535,2535,2535,0
|
|
20240621,161600,946009210,2535,2535,2535,2535,0
|
|
20240621,161500,946009210,2535,2535,2535,2535,0
|
|
20240621,161400,946009210,2535,2535,2535,2535,0
|
|
20240621,161300,946009210,2535,2535,2535,2535,0
|
|
20240621,161200,946009210,2535,2535,2535,2535,0
|
|
20240621,161100,946009210,2535,2535,2535,2535,0
|
|
20240621,161000,946009210,2535,2535,2535,2535,0
|
|
20240621,160900,946009210,2535,2535,2535,2535,0
|
|
20240621,160800,946009210,2535,2535,2535,2535,0
|
|
20240621,160700,946009210,2535,2535,2535,2535,0
|
|
20240621,160600,946009210,2535,2535,2535,2535,0
|
|
20240621,160500,946009210,2535,2535,2535,2535,0
|
|
20240621,160400,946009210,2535,2535,2535,2535,0
|
|
20240621,160300,946009210,2535,2535,2535,2535,0
|
|
20240621,160200,946009210,2535,2535,2535,2535,0
|
|
20240621,160100,946009210,2535,2535,2535,2535,0
|
|
20240621,160000,946009210,2535,2535,2535,2535,0
|
|
20240621,155900,946009210,2535,2535,2535,2535,0
|
|
20240621,155800,946009210,2535,2535,2535,2535,0
|
|
20240621,155700,946009210,2535,2535,2535,2535,0
|
|
20240621,155600,946009210,2535,2535,2535,2535,0
|
|
20240621,155500,946009210,2535,2535,2535,2535,0
|
|
20240621,155400,946009210,2535,2535,2535,2535,43060
|
|
20240621,155300,946009210,2535,2535,2535,2535,0
|
|
20240621,155200,946009210,2535,2535,2535,2535,0
|
|
20240621,155100,946009210,2535,2535,2535,2535,0
|
|
20240621,155000,946009210,2535,2535,2535,2535,0
|
|
20240621,154900,946009210,2535,2535,2535,2535,0
|
|
20240621,154800,946009210,2535,2535,2535,2535,0
|
|
20240621,154700,946009210,2535,2535,2535,2535,0
|
|
20240621,154600,946009210,2535,2535,2535,2535,0
|
|
20240621,154500,946009210,2535,2535,2535,2535,0
|
|
20240621,154400,946009210,2535,2535,2535,2535,0
|
|
20240621,154300,946009210,2535,2535,2535,2535,0
|
|
20240621,154200,946009210,2535,2535,2535,2535,0
|
|
20240621,154100,946009210,2535,2535,2535,2535,0
|
|
20240621,154000,946009210,2535,2535,2535,2535,0
|
|
20240621,153900,946009210,2535,2535,2535,2535,0
|
|
20240621,153800,946009210,2535,2535,2535,2535,0
|
|
20240621,153700,946009210,2535,2535,2535,2535,0
|
|
20240621,153600,946009210,2535,2535,2535,2535,0
|
|
20240621,153500,946009210,2535,2535,2535,2535,0
|
|
20240621,153400,946009210,2535,2535,2535,2535,0
|
|
20240621,153300,946009210,2535,2535,2535,2535,0
|
|
20240621,153200,946009210,2535,2535,2535,2535,0
|
|
20240621,153100,946009210,2535,2535,2535,2535,0
|
|
20240621,153000,946009210,2535,2535,2535,2535,43060
|
|
20240621,152900,836852110,2595,2595,2595,2595,0
|
|
20240621,152800,836852110,2595,2595,2595,2595,0
|
|
20240621,152700,836852110,2595,2595,2595,2595,0
|
|
20240621,152600,836852110,2595,2595,2595,2595,0
|
|
20240621,152500,836852110,2595,2595,2595,2595,0
|
|
20240621,152400,836852110,2595,2595,2595,2595,0
|
|
20240621,152300,836852110,2595,2595,2595,2595,0
|
|
20240621,152200,836852110,2595,2595,2595,2595,0
|
|
20240621,152100,836852110,2595,2595,2595,2595,0
|
|
20240621,152000,836852110,2595,2595,2595,2595,0
|
|
20240621,151900,836852110,2595,2570,2595,2560,1959
|
|
20240621,151800,831803630,2585,2590,2590,2570,194
|
|
20240621,151700,831304485,2590,2595,2595,2580,695
|
|
20240621,151600,829509895,2595,2595,2600,2585,6724
|
|
20240621,151500,812124595,2600,2595,2600,2585,6950
|
|
20240621,151400,794154345,2590,2595,2595,2585,792
|
|
20240621,151300,792099925,2590,2585,2595,2580,473
|
|
20240621,151200,790876260,2580,2605,2610,2580,691
|
|
20240621,151100,789082430,2600,2605,2615,2595,1065
|
|
20240621,151000,786308990,2610,2610,2615,2595,1221
|
|
20240621,150900,783123715,2615,2605,2615,2580,2803
|
|
20240621,150800,775864895,2585,2605,2605,2585,5467
|
|
20240621,150700,761676375,2605,2600,2630,2595,1805
|
|
20240621,150600,756974270,2595,2605,2615,2595,5778
|
|
20240621,150500,741943250,2605,2600,2605,2600,2
|
|
20240621,150400,741938045,2600,2600,2600,2600,0
|
|
20240621,150300,741938045,2600,2600,2600,2595,603
|
|
20240621,150200,740370755,2600,2595,2600,2590,552
|
|
20240621,150100,738937825,2585,2600,2600,2585,507
|
|
20240621,150000,737624500,2590,2595,2595,2590,3000
|
|
20240621,145900,729853600,2595,2600,2615,2595,893
|
|
20240621,145800,727529300,2600,2620,2620,2600,220
|
|
20240621,145700,726954550,2620,2625,2630,2620,459
|
|
20240621,145600,725749060,2620,2620,2625,2610,736
|
|
20240621,145500,723818925,2610,2625,2625,2610,2163
|
|
20240621,145400,718153810,2620,2595,2620,2590,6108
|
|
20240621,145300,702254680,2595,2585,2595,2580,410
|
|
20240621,145200,701192915,2590,2590,2595,2585,508
|
|
20240621,145100,699877185,2590,2590,2590,2585,180
|
|
20240621,145000,699411375,2580,2585,2590,2580,502
|
|
20240621,144900,698112205,2590,2575,2590,2575,1751
|
|
20240621,144800,693588625,2570,2555,2570,2555,801
|
|
20240621,144700,691531570,2565,2565,2565,2565,0
|
|
20240621,144600,691531570,2565,2565,2565,2565,100
|
|
20240621,144500,691275070,2565,2565,2565,2565,80
|
|
20240621,144400,691069870,2565,2565,2565,2565,30
|
|
20240621,144300,690992920,2565,2545,2565,2545,767
|
|
20240621,144200,689027525,2545,2555,2555,2545,4589
|
|
20240621,144100,677309940,2555,2555,2555,2555,993
|
|
20240621,144000,674772825,2535,2545,2545,2535,3000
|
|
20240621,143900,667161000,2550,2550,2550,2550,0
|
|
20240621,143800,667161000,2550,2550,2550,2550,0
|
|
20240621,143700,667161000,2550,2545,2550,2540,563
|
|
20240621,143600,665729380,2545,2540,2545,2540,537
|
|
20240621,143500,664363805,2540,2560,2560,2540,11590
|
|
20240621,143400,634804900,2565,2565,2565,2565,1
|
|
20240621,143300,634802335,2560,2560,2560,2560,100
|
|
20240621,143200,634546335,2560,2560,2560,2560,848
|
|
20240621,143100,632375455,2570,2570,2570,2570,0
|
|
20240621,143000,632375455,2570,2570,2570,2570,15
|
|
20240621,142900,632336905,2560,2565,2565,2560,964
|
|
20240621,142800,629864835,2565,2565,2565,2565,656
|
|
20240621,142700,628182195,2570,2570,2570,2570,0
|
|
20240621,142600,628182195,2570,2570,2570,2570,0
|
|
20240621,142500,628182195,2570,2570,2570,2570,0
|
|
20240621,142400,628182195,2570,2570,2570,2570,0
|
|
20240621,142300,628182195,2570,2570,2570,2570,0
|
|
20240621,142200,628182195,2570,2570,2570,2565,2515
|
|
20240621,142100,621721060,2570,2570,2570,2570,0
|
|
20240621,142000,621721060,2570,2570,2570,2570,0
|
|
20240621,141900,621721060,2570,2575,2575,2570,1283
|
|
20240621,141800,618419860,2575,2575,2575,2575,0
|
|
20240621,141700,618419860,2575,2575,2575,2575,292
|
|
20240621,141600,617667960,2575,2575,2575,2575,0
|
|
20240621,141500,617667960,2575,2580,2580,2575,101
|
|
20240621,141400,617407880,2575,2575,2575,2575,1
|
|
20240621,141300,617405305,2575,2575,2575,2575,0
|
|
20240621,141200,617405305,2575,2575,2575,2575,0
|
|
20240621,141100,617405305,2575,2580,2580,2575,1691
|
|
20240621,141000,613044090,2580,2585,2585,2580,1169
|
|
20240621,140900,610022820,2585,2585,2585,2585,50
|
|
20240621,140800,609893570,2580,2580,2580,2580,0
|
|
20240621,140700,609893570,2580,2580,2580,2580,0
|
|
20240621,140600,609893570,2580,2580,2580,2580,0
|
|
20240621,140500,609893570,2580,2580,2580,2580,0
|
|
20240621,140400,609893570,2580,2580,2580,2580,0
|
|
20240621,140300,609893570,2580,2580,2580,2580,0
|
|
20240621,140200,609893570,2580,2580,2580,2580,0
|
|
20240621,140100,609893570,2580,2580,2580,2580,558
|
|
20240621,140000,608453930,2580,2580,2580,2580,1
|
|
20240621,135900,608451350,2575,2575,2575,2575,0
|
|
20240621,135800,608451350,2575,2580,2580,2575,28
|
|
20240621,135700,608379150,2580,2580,2580,2580,7
|
|
20240621,135600,608361090,2575,2575,2575,2575,0
|
|
20240621,135500,608361090,2575,2575,2575,2575,0
|
|
20240621,135400,608361090,2575,2575,2575,2575,0
|
|
20240621,135300,608361090,2575,2565,2575,2565,81
|
|
20240621,135200,608152945,2560,2565,2565,2560,875
|
|
20240621,135100,605908875,2565,2565,2565,2565,2
|
|
20240621,135000,605903745,2570,2570,2570,2570,0
|
|
20240621,134900,605903745,2570,2570,2570,2570,0
|
|
20240621,134800,605903745,2570,2570,2570,2570,0
|
|
20240621,134700,605903745,2570,2565,2570,2560,146
|
|
20240621,134600,605529370,2565,2570,2570,2560,252
|
|
20240621,134500,604882455,2570,2570,2570,2570,0
|
|
20240621,134400,604882455,2570,2565,2570,2565,5
|
|
20240621,134300,604869610,2570,2570,2570,2570,1
|
|
20240621,134200,604867040,2565,2565,2565,2565,13
|
|
20240621,134100,604833695,2560,2565,2565,2560,47
|
|
20240621,134000,604713370,2565,2565,2565,2565,200
|
|
20240621,133900,604200370,2570,2570,2570,2570,0
|
|
20240621,133800,604200370,2570,2570,2570,2570,0
|
|
20240621,133700,604200370,2570,2570,2570,2570,0
|
|
20240621,133600,604200370,2570,2570,2570,2570,0
|
|
20240621,133500,604200370,2570,2570,2570,2570,0
|
|
20240621,133400,604200370,2570,2570,2570,2570,0
|
|
20240621,133300,604200370,2570,2570,2570,2570,0
|
|
20240621,133200,604200370,2570,2570,2570,2570,0
|
|
20240621,133100,604200370,2570,2570,2570,2570,0
|
|
20240621,133000,604200370,2570,2570,2570,2570,1
|
|
20240621,132900,604197800,2575,2575,2575,2575,4
|
|
20240621,132800,604187500,2575,2575,2575,2575,0
|
|
20240621,132700,604187500,2575,2575,2575,2575,0
|
|
20240621,132600,604187500,2575,2575,2575,2575,0
|
|
20240621,132500,604187500,2575,2575,2575,2575,0
|
|
20240621,132400,604187500,2575,2575,2575,2575,0
|
|
20240621,132300,604187500,2575,2575,2575,2575,0
|
|
20240621,132200,604187500,2575,2575,2575,2575,1
|
|
20240621,132100,604184925,2560,2565,2565,2560,512
|
|
20240621,132000,602872255,2565,2570,2570,2565,114
|
|
20240621,131900,602579325,2570,2570,2570,2570,0
|
|
20240621,131800,602579325,2570,2570,2570,2570,196
|
|
20240621,131700,602075605,2570,2570,2570,2570,0
|
|
20240621,131600,602075605,2570,2570,2570,2570,1
|
|
20240621,131500,602073035,2570,2565,2570,2565,10
|
|
20240621,131400,602047355,2560,2560,2575,2560,502
|
|
20240621,131300,600756415,2560,2560,2560,2560,20
|
|
20240621,131200,600705215,2560,2560,2565,2550,2552
|
|
20240621,131100,594174595,2565,2565,2565,2565,1154
|
|
20240621,131000,591214585,2565,2570,2570,2565,261
|
|
20240621,130900,590544120,2565,2565,2565,2565,4
|
|
20240621,130800,590533860,2580,2575,2580,2570,1240
|
|
20240621,130700,587341590,2575,2575,2575,2575,0
|
|
20240621,130600,587341590,2575,2570,2575,2570,910
|
|
20240621,130500,584998350,2575,2575,2575,2575,0
|
|
20240621,130400,584998350,2575,2575,2575,2575,62
|
|
20240621,130300,584838700,2575,2575,2575,2575,1
|
|
20240621,130200,584836125,2575,2575,2575,2575,0
|
|
20240621,130100,584836125,2575,2575,2575,2575,4
|
|
20240621,130000,584825825,2575,2575,2575,2575,8
|
|
20240621,125900,584805225,2575,2575,2575,2575,6
|
|
20240621,125800,584789775,2570,2570,2575,2570,766
|
|
20240621,125700,582821115,2575,2575,2575,2575,4
|
|
20240621,125600,582810815,2570,2575,2575,2570,1150
|
|
20240621,125500,579854065,2575,2575,2580,2570,2390
|
|
20240621,125400,573700435,2570,2575,2575,2570,341
|
|
20240621,125300,572824025,2575,2575,2575,2575,19
|
|
20240621,125200,572775100,2575,2575,2575,2575,54
|
|
20240621,125100,572636050,2575,2585,2585,2570,6015
|
|
20240621,125000,557165870,2580,2580,2580,2580,0
|
|
20240621,124900,557165870,2580,2585,2585,2580,600
|
|
20240621,124800,555615370,2580,2580,2580,2580,200
|
|
20240621,124700,555099370,2575,2580,2580,2575,1100
|
|
20240621,124600,552266855,2580,2585,2585,2580,104
|
|
20240621,124500,551998265,2580,2580,2580,2580,0
|
|
20240621,124400,551998265,2580,2585,2585,2580,29
|
|
20240621,124300,551923395,2580,2580,2580,2580,77
|
|
20240621,124200,551724735,2580,2580,2580,2580,137
|
|
20240621,124100,551371275,2585,2585,2585,2585,255
|
|
20240621,124000,550712100,2585,2585,2585,2585,21
|
|
20240621,123900,550657815,2585,2585,2585,2585,0
|
|
20240621,123800,550657815,2585,2585,2585,2585,0
|
|
20240621,123700,550657815,2585,2580,2585,2580,6
|
|
20240621,123600,550642330,2580,2580,2580,2575,89
|
|
20240621,123500,550412850,2580,2580,2580,2580,15
|
|
20240621,123400,550374150,2575,2575,2580,2575,204
|
|
20240621,123300,549848840,2575,2575,2580,2575,929
|
|
20240621,123200,547456660,2590,2590,2590,2590,0
|
|
20240621,123100,547456660,2590,2590,2590,2590,0
|
|
20240621,123000,547456660,2590,2590,2590,2590,18
|
|
20240621,122900,547410040,2590,2590,2590,2590,0
|
|
20240621,122800,547410040,2590,2585,2590,2585,2
|
|
20240621,122700,547404865,2590,2585,2590,2585,2
|
|
20240621,122600,547399690,2590,2580,2590,2575,1739
|
|
20240621,122500,542915335,2580,2580,2580,2580,610
|
|
20240621,122400,541341535,2580,2580,2580,2580,611
|
|
20240621,122300,539765155,2580,2580,2590,2580,306
|
|
20240621,122200,538974175,2595,2595,2595,2595,0
|
|
20240621,122100,538974175,2595,2590,2595,2580,2892
|
|
20240621,122000,531495600,2590,2590,2590,2590,553
|
|
20240621,121900,530063330,2590,2590,2590,2590,0
|
|
20240621,121800,530063330,2590,2590,2590,2590,1
|
|
20240621,121700,530060740,2600,2595,2600,2590,36
|
|
20240621,121600,529967475,2595,2595,2595,2595,0
|
|
20240621,121500,529967475,2595,2595,2595,2595,2
|
|
20240621,121400,529962285,2595,2595,2595,2595,100
|
|
20240621,121300,529702785,2595,2595,2595,2595,0
|
|
20240621,121200,529702785,2595,2595,2595,2595,0
|
|
20240621,121100,529702785,2595,2595,2595,2595,29
|
|
20240621,121000,529627530,2595,2590,2595,2590,63
|
|
20240621,120900,529464095,2590,2590,2590,2590,0
|
|
20240621,120800,529464095,2590,2590,2590,2590,100
|
|
20240621,120700,529205095,2600,2600,2600,2600,5
|
|
20240621,120600,529192095,2600,2600,2600,2600,18
|
|
20240621,120500,529145295,2600,2600,2600,2600,181
|
|
20240621,120400,528674695,2600,2600,2600,2600,0
|
|
20240621,120300,528674695,2600,2600,2600,2600,0
|
|
20240621,120200,528674695,2600,2600,2600,2600,0
|
|
20240621,120100,528674695,2600,2600,2600,2600,0
|
|
20240621,120000,528674695,2600,2595,2600,2595,2
|
|
20240621,115900,528669500,2590,2590,2590,2590,0
|
|
20240621,115800,528669500,2590,2590,2590,2590,0
|
|
20240621,115700,528669500,2590,2590,2590,2590,0
|
|
20240621,115600,528669500,2590,2590,2590,2590,0
|
|
20240621,115500,528669500,2590,2590,2590,2590,0
|
|
20240621,115400,528669500,2590,2590,2590,2590,0
|
|
20240621,115300,528669500,2590,2590,2590,2590,0
|
|
20240621,115200,528669500,2590,2590,2590,2590,0
|
|
20240621,115100,528669500,2590,2590,2590,2590,0
|
|
20240621,115000,528669500,2590,2595,2595,2590,9
|
|
20240621,114900,528646180,2595,2595,2595,2595,0
|
|
20240621,114800,528646180,2595,2595,2595,2595,0
|
|
20240621,114700,528646180,2595,2595,2595,2595,46
|
|
20240621,114600,528526810,2590,2590,2590,2590,0
|
|
20240621,114500,528526810,2590,2590,2590,2590,0
|
|
20240621,114400,528526810,2590,2590,2590,2590,0
|
|
20240621,114300,528526810,2590,2590,2590,2590,0
|
|
20240621,114200,528526810,2590,2590,2590,2590,0
|
|
20240621,114100,528526810,2590,2590,2590,2590,0
|
|
20240621,114000,528526810,2590,2590,2590,2590,117
|
|
20240621,113900,528223780,2590,2590,2590,2590,1782
|
|
20240621,113800,523608400,2590,2605,2605,2590,603
|
|
20240621,113700,522040630,2590,2590,2590,2590,87
|
|
20240621,113600,521815300,2590,2595,2600,2590,241
|
|
20240621,113500,521190090,2595,2595,2595,2595,53
|
|
20240621,113400,521052555,2595,2595,2595,2595,87
|
|
20240621,113300,520826790,2595,2590,2600,2590,1506
|
|
20240621,113200,516912220,2590,2590,2600,2590,670
|
|
20240621,113100,515171915,2590,2595,2600,2590,417
|
|
20240621,113000,514089740,2595,2595,2595,2595,202
|
|
20240621,112900,513565550,2590,2595,2595,2590,67
|
|
20240621,112800,513391940,2595,2595,2595,2595,5
|
|
20240621,112700,513378965,2595,2595,2595,2595,157
|
|
20240621,112600,512971550,2590,2590,2590,2590,121
|
|
20240621,112500,512658160,2590,2600,2600,2590,7055
|
|
20240621,112400,494334720,2605,2605,2605,2605,21
|
|
20240621,112300,494280015,2605,2605,2605,2605,946
|
|
20240621,112200,491815685,2610,2610,2610,2610,3
|
|
20240621,112100,491807855,2605,2605,2605,2605,0
|
|
20240621,112000,491807855,2605,2605,2605,2605,613
|
|
20240621,111900,490210990,2605,2605,2605,2605,0
|
|
20240621,111800,490210990,2605,2610,2610,2605,718
|
|
20240621,111700,488337210,2610,2610,2610,2610,192
|
|
20240621,111600,487836090,2610,2615,2615,2610,2621
|
|
20240621,111500,480993780,2615,2615,2615,2615,500
|
|
20240621,111400,479686280,2610,2610,2610,2610,0
|
|
20240621,111300,479686280,2610,2610,2610,2610,0
|
|
20240621,111200,479686280,2610,2610,2610,2610,4
|
|
20240621,111100,479675840,2615,2615,2615,2615,11
|
|
20240621,111000,479647075,2620,2615,2620,2615,1717
|
|
20240621,110900,475148540,2610,2615,2615,2610,2295
|
|
20240621,110800,469148600,2620,2620,2620,2615,555
|
|
20240621,110700,467694825,2620,2620,2620,2620,0
|
|
20240621,110600,467694825,2620,2620,2620,2620,10
|
|
20240621,110500,467668625,2620,2620,2620,2620,20
|
|
20240621,110400,467616225,2620,2630,2630,2620,140
|
|
20240621,110300,467248425,2620,2620,2620,2620,0
|
|
20240621,110200,467248425,2620,2625,2625,2615,2277
|
|
20240621,110100,461281915,2630,2630,2630,2630,0
|
|
20240621,110000,461281915,2630,2630,2630,2630,0
|
|
20240621,105900,461281915,2630,2630,2630,2630,0
|
|
20240621,105800,461281915,2630,2630,2630,2630,0
|
|
20240621,105700,461281915,2630,2630,2630,2630,371
|
|
20240621,105600,460306185,2630,2630,2630,2630,3
|
|
20240621,105500,460298295,2630,2630,2630,2630,0
|
|
20240621,105400,460298295,2630,2630,2630,2630,7
|
|
20240621,105300,460279885,2625,2625,2625,2625,0
|
|
20240621,105200,460279885,2625,2625,2625,2625,0
|
|
20240621,105100,460279885,2625,2625,2625,2625,0
|
|
20240621,105000,460279885,2625,2625,2625,2625,1
|
|
20240621,104900,460277260,2620,2620,2620,2620,0
|
|
20240621,104800,460277260,2620,2625,2625,2620,2326
|
|
20240621,104700,454183040,2630,2630,2630,2630,388
|
|
20240621,104600,453162600,2625,2625,2625,2625,322
|
|
20240621,104500,452317350,2640,2640,2640,2640,42
|
|
20240621,104400,452206470,2640,2635,2640,2625,2539
|
|
20240621,104300,445526815,2645,2645,2645,2645,0
|
|
20240621,104200,445526815,2645,2645,2645,2645,13
|
|
20240621,104100,445492430,2635,2630,2635,2630,412
|
|
20240621,104000,444408770,2630,2635,2635,2630,483
|
|
20240621,103900,443138210,2645,2640,2645,2640,200
|
|
20240621,103800,442609915,2635,2635,2635,2635,100
|
|
20240621,103700,442346415,2630,2635,2635,2630,1189
|
|
20240621,103600,439214295,2635,2630,2635,2630,303
|
|
20240621,103500,438417390,2630,2625,2635,2625,1515
|
|
20240621,103400,434428375,2625,2625,2625,2625,0
|
|
20240621,103300,434428375,2625,2625,2625,2625,179
|
|
20240621,103200,433958500,2625,2625,2625,2625,1112
|
|
20240621,103100,431039500,2625,2625,2630,2625,2129
|
|
20240621,103000,425441375,2625,2625,2625,2625,1087
|
|
20240621,102900,422588000,2625,2625,2625,2625,15
|
|
20240621,102800,422548625,2625,2630,2630,2625,645
|
|
20240621,102700,420854280,2635,2635,2635,2635,82
|
|
20240621,102600,420638210,2640,2640,2640,2640,0
|
|
20240621,102500,420638210,2640,2640,2640,2640,12
|
|
20240621,102400,420606530,2640,2640,2640,2640,0
|
|
20240621,102300,420606530,2640,2640,2640,2640,180
|
|
20240621,102200,420131330,2640,2640,2640,2640,0
|
|
20240621,102100,420131330,2640,2640,2640,2635,1467
|
|
20240621,102000,416258595,2635,2640,2640,2635,114
|
|
20240621,101900,415957705,2635,2635,2635,2635,10
|
|
20240621,101800,415931355,2635,2635,2635,2635,0
|
|
20240621,101700,415931355,2635,2635,2635,2635,46
|
|
20240621,101600,415810145,2630,2630,2630,2630,0
|
|
20240621,101500,415810145,2630,2630,2630,2630,60
|
|
20240621,101400,415652345,2630,2630,2630,2630,544
|
|
20240621,101300,414221625,2630,2635,2635,2630,358
|
|
20240621,101200,413279170,2635,2640,2645,2635,478
|
|
20240621,101100,412015635,2645,2645,2645,2645,0
|
|
20240621,101000,412015635,2645,2645,2645,2645,0
|
|
20240621,100900,412015635,2645,2650,2650,2645,725
|
|
20240621,100800,410097210,2655,2655,2655,2655,3
|
|
20240621,100700,410089245,2655,2655,2655,2655,113
|
|
20240621,100600,409789230,2650,2655,2655,2650,536
|
|
20240621,100500,408366330,2655,2650,2655,2650,7
|
|
20240621,100400,408347770,2655,2655,2655,2655,14
|
|
20240621,100300,408310600,2655,2650,2655,2650,794
|
|
20240621,100200,406204070,2650,2650,2650,2650,1
|
|
20240621,100100,406201420,2655,2650,2655,2650,5
|
|
20240621,100000,406188160,2650,2650,2655,2645,3821
|
|
20240621,095900,396080130,2655,2655,2655,2655,1
|
|
20240621,095800,396077475,2645,2655,2655,2645,1242
|
|
20240621,095700,392791385,2655,2660,2665,2645,697
|
|
20240621,095600,390938835,2665,2660,2665,2645,1669
|
|
20240621,095500,386496320,2645,2655,2665,2645,1148
|
|
20240621,095400,383445280,2650,2650,2655,2650,246
|
|
20240621,095300,382793365,2650,2650,2650,2650,425
|
|
20240621,095200,381667115,2650,2650,2650,2620,7723
|
|
20240621,095100,361286450,2650,2645,2650,2645,224
|
|
20240621,095000,360693545,2645,2645,2645,2645,2185
|
|
20240621,094900,354914220,2645,2650,2650,2645,636
|
|
20240621,094800,353229150,2665,2650,2670,2650,9336
|
|
20240621,094700,328353105,2655,2640,2655,2640,867
|
|
20240621,094600,326051465,2630,2630,2655,2630,104
|
|
20240621,094500,325776285,2625,2615,2655,2615,1533
|
|
20240621,094400,321726050,2630,2635,2640,2615,2081
|
|
20240621,094300,316239355,2635,2605,2635,2605,1155
|
|
20240621,094200,313205545,2620,2620,2620,2620,0
|
|
20240621,094100,313205545,2620,2620,2620,2620,1229
|
|
20240621,094000,309985565,2620,2620,2620,2620,1
|
|
20240621,093900,309982945,2620,2625,2625,2620,1410
|
|
20240621,093800,306288695,2640,2640,2650,2620,22511
|
|
20240621,093700,247242240,2645,2645,2645,2620,3045
|
|
20240621,093600,239241400,2630,2645,2650,2625,270
|
|
20240621,093500,238531385,2640,2640,2640,2640,400
|
|
20240621,093400,237475385,2640,2620,2660,2620,2586
|
|
20240621,093300,230635740,2620,2630,2645,2620,4393
|
|
20240621,093200,219064755,2630,2635,2640,2630,1648
|
|
20240621,093100,214723375,2630,2625,2635,2620,828
|
|
20240621,093000,212546860,2620,2620,2620,2620,195
|
|
20240621,092900,212035960,2620,2620,2635,2600,2331
|
|
20240621,092800,205925805,2600,2580,2620,2580,25837
|
|
20240621,092700,138692705,2595,2585,2595,2570,3590
|
|
20240621,092600,129398730,2570,2570,2570,2570,394
|
|
20240621,092500,128386150,2570,2570,2570,2570,70
|
|
20240621,092400,128206250,2570,2570,2570,2570,11
|
|
20240621,092300,128177980,2600,2555,2600,2550,786
|
|
20240621,092200,126156620,2560,2545,2560,2545,6
|
|
20240621,092100,126141335,2540,2540,2560,2540,1481
|
|
20240621,092000,122379560,2540,2545,2545,2540,944
|
|
20240621,091900,119979300,2540,2550,2555,2540,1612
|
|
20240621,091800,115863635,2540,2540,2540,2540,107
|
|
20240621,091700,115591855,2540,2555,2560,2540,130
|
|
20240621,091600,115261540,2535,2540,2540,2530,618
|
|
20240621,091500,113695560,2540,2560,2560,2535,3476
|
|
20240621,091400,104859815,2575,2565,2575,2565,3703
|
|
20240621,091300,95324600,2595,2560,2595,2555,261
|
|
20240621,091200,94657000,2540,2570,2570,2540,2328
|
|
20240621,091100,88724915,2570,2575,2575,2570,220
|
|
20240621,091000,88159015,2575,2575,2575,2575,182
|
|
20240621,090900,87690365,2600,2600,2600,2600,19
|
|
20240621,090800,87640965,2575,2605,2605,2575,4918
|
|
20240621,090700,74913010,2605,2600,2605,2600,140
|
|
20240621,090600,74548315,2580,2600,2605,2580,394
|
|
20240621,090500,73524710,2580,2595,2600,2580,10700
|
|
20240621,090400,45857465,2595,2585,2595,2580,6056
|
|
20240621,090300,30232140,2590,2560,2590,2560,2006
|
|
20240621,090200,25057515,2555,2595,2595,2555,6341
|
|
20240621,090100,8760475,2595,2570,2600,2570,358
|
|
20240621,090000,7837240,2570,2590,2595,2540,2774
|