603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,190000,369211650,2120,2120,2120,2120,5120
|
|
20240626,185900,369211650,2120,2120,2120,2120,0
|
|
20240626,185800,369211650,2120,2120,2120,2120,0
|
|
20240626,185700,369211650,2120,2120,2120,2120,0
|
|
20240626,185600,369211650,2120,2120,2120,2120,0
|
|
20240626,185500,369211650,2120,2120,2120,2120,0
|
|
20240626,185400,369211650,2120,2120,2120,2120,0
|
|
20240626,185300,369211650,2120,2120,2120,2120,0
|
|
20240626,185200,369211650,2120,2120,2120,2120,0
|
|
20240626,185100,369211650,2120,2120,2120,2120,0
|
|
20240626,185000,369211650,2120,2120,2120,2120,0
|
|
20240626,184900,369211650,2120,2120,2120,2120,0
|
|
20240626,184800,369211650,2120,2120,2120,2120,0
|
|
20240626,184700,369211650,2120,2120,2120,2120,0
|
|
20240626,184600,369211650,2120,2120,2120,2120,0
|
|
20240626,184500,369211650,2120,2120,2120,2120,0
|
|
20240626,184400,369211650,2120,2120,2120,2120,0
|
|
20240626,184300,369211650,2120,2120,2120,2120,0
|
|
20240626,184200,369211650,2120,2120,2120,2120,0
|
|
20240626,184100,369211650,2120,2120,2120,2120,0
|
|
20240626,184000,369211650,2120,2120,2120,2120,0
|
|
20240626,183900,369211650,2120,2120,2120,2120,0
|
|
20240626,183800,369211650,2120,2120,2120,2120,0
|
|
20240626,183700,369211650,2120,2120,2120,2120,0
|
|
20240626,183600,369211650,2120,2120,2120,2120,0
|
|
20240626,183500,369211650,2120,2120,2120,2120,0
|
|
20240626,183400,369211650,2120,2120,2120,2120,0
|
|
20240626,183300,369211650,2120,2120,2120,2120,0
|
|
20240626,183200,369211650,2120,2120,2120,2120,0
|
|
20240626,183100,369211650,2120,2120,2120,2120,0
|
|
20240626,183000,369211650,2120,2120,2120,2120,5120
|
|
20240626,182900,369211650,2120,2120,2120,2120,0
|
|
20240626,182800,369211650,2120,2120,2120,2120,0
|
|
20240626,182700,369211650,2120,2120,2120,2120,0
|
|
20240626,182600,369211650,2120,2120,2120,2120,0
|
|
20240626,182500,369211650,2120,2120,2120,2120,0
|
|
20240626,182400,369211650,2120,2120,2120,2120,0
|
|
20240626,182300,369211650,2120,2120,2120,2120,0
|
|
20240626,182200,369211650,2120,2120,2120,2120,0
|
|
20240626,182100,369211650,2120,2120,2120,2120,0
|
|
20240626,182000,369211650,2120,2120,2120,2120,0
|
|
20240626,181900,369211650,2120,2120,2120,2120,0
|
|
20240626,181800,369211650,2120,2120,2120,2120,0
|
|
20240626,181700,369211650,2120,2120,2120,2120,0
|
|
20240626,181600,369211650,2120,2120,2120,2120,0
|
|
20240626,181500,369211650,2120,2120,2120,2120,0
|
|
20240626,181400,369211650,2120,2120,2120,2120,0
|
|
20240626,181300,369211650,2120,2120,2120,2120,0
|
|
20240626,181200,369211650,2120,2120,2120,2120,0
|
|
20240626,181100,369211650,2120,2120,2120,2120,0
|
|
20240626,181000,369211650,2120,2120,2120,2120,0
|
|
20240626,180900,369211650,2120,2120,2120,2120,0
|
|
20240626,180800,369211650,2120,2120,2120,2120,0
|
|
20240626,180700,369211650,2120,2120,2120,2120,0
|
|
20240626,180600,369211650,2120,2120,2120,2120,0
|
|
20240626,180500,369211650,2120,2120,2120,2120,0
|
|
20240626,180400,369211650,2120,2120,2120,2120,0
|
|
20240626,180300,369211650,2120,2120,2120,2120,0
|
|
20240626,180200,369211650,2120,2120,2120,2120,0
|
|
20240626,180100,369211650,2120,2120,2120,2120,0
|
|
20240626,180000,369211650,2120,2120,2120,2120,5120
|
|
20240626,175900,369211650,2120,2120,2120,2120,0
|
|
20240626,175800,369211650,2120,2120,2120,2120,0
|
|
20240626,175700,369211650,2120,2120,2120,2120,0
|
|
20240626,175600,369211650,2120,2120,2120,2120,0
|
|
20240626,175500,369211650,2120,2120,2120,2120,0
|
|
20240626,175400,369211650,2120,2120,2120,2120,0
|
|
20240626,175300,369211650,2120,2120,2120,2120,0
|
|
20240626,175200,369211650,2120,2120,2120,2120,0
|
|
20240626,175100,369211650,2120,2120,2120,2120,0
|
|
20240626,175000,369211650,2120,2120,2120,2120,0
|
|
20240626,174900,369211650,2120,2120,2120,2120,0
|
|
20240626,174800,369211650,2120,2120,2120,2120,0
|
|
20240626,174700,369211650,2120,2120,2120,2120,0
|
|
20240626,174600,369211650,2120,2120,2120,2120,0
|
|
20240626,174500,369211650,2120,2120,2120,2120,0
|
|
20240626,174400,369211650,2120,2120,2120,2120,0
|
|
20240626,174300,369211650,2120,2120,2120,2120,0
|
|
20240626,174200,369211650,2120,2120,2120,2120,0
|
|
20240626,174100,369211650,2120,2120,2120,2120,0
|
|
20240626,174000,369211650,2120,2120,2120,2120,0
|
|
20240626,173900,369211650,2120,2120,2120,2120,0
|
|
20240626,173800,369211650,2120,2120,2120,2120,0
|
|
20240626,173700,369211650,2120,2120,2120,2120,0
|
|
20240626,173600,369211650,2120,2120,2120,2120,0
|
|
20240626,173500,369211650,2120,2120,2120,2120,0
|
|
20240626,173400,369211650,2120,2120,2120,2120,0
|
|
20240626,173300,369211650,2120,2120,2120,2120,0
|
|
20240626,173200,369211650,2120,2120,2120,2120,0
|
|
20240626,173100,369211650,2120,2120,2120,2120,0
|
|
20240626,173000,369211650,2120,2120,2120,2120,5120
|
|
20240626,172900,369211650,2120,2120,2120,2120,0
|
|
20240626,172800,369211650,2120,2120,2120,2120,0
|
|
20240626,172700,369211650,2120,2120,2120,2120,0
|
|
20240626,172600,369211650,2120,2120,2120,2120,0
|
|
20240626,172500,369211650,2120,2120,2120,2120,0
|
|
20240626,172400,369211650,2120,2120,2120,2120,0
|
|
20240626,172300,369211650,2120,2120,2120,2120,0
|
|
20240626,172200,369211650,2120,2120,2120,2120,0
|
|
20240626,172100,369211650,2120,2120,2120,2120,0
|
|
20240626,172000,369211650,2120,2120,2120,2120,0
|
|
20240626,171900,369211650,2120,2120,2120,2120,0
|
|
20240626,171800,369211650,2120,2120,2120,2120,0
|
|
20240626,171700,369211650,2120,2120,2120,2120,0
|
|
20240626,171600,369211650,2120,2120,2120,2120,0
|
|
20240626,171500,369211650,2120,2120,2120,2120,0
|
|
20240626,171400,369211650,2120,2120,2120,2120,0
|
|
20240626,171300,369211650,2120,2120,2120,2120,0
|
|
20240626,171200,369211650,2120,2120,2120,2120,0
|
|
20240626,171100,369211650,2120,2120,2120,2120,0
|
|
20240626,171000,369211650,2120,2120,2120,2120,0
|
|
20240626,170900,369211650,2120,2120,2120,2120,0
|
|
20240626,170800,369211650,2120,2120,2120,2120,0
|
|
20240626,170700,369211650,2120,2120,2120,2120,0
|
|
20240626,170600,369211650,2120,2120,2120,2120,0
|
|
20240626,170500,369211650,2120,2120,2120,2120,0
|
|
20240626,170400,369211650,2120,2120,2120,2120,0
|
|
20240626,170300,369211650,2120,2120,2120,2120,0
|
|
20240626,170200,369211650,2120,2120,2120,2120,0
|
|
20240626,170100,369211650,2120,2120,2120,2120,0
|
|
20240626,170000,369211650,2120,2120,2120,2120,5120
|
|
20240626,165900,369211650,2120,2120,2120,2120,0
|
|
20240626,165800,369211650,2120,2120,2120,2120,0
|
|
20240626,165700,369211650,2120,2120,2120,2120,0
|
|
20240626,165600,369211650,2120,2120,2120,2120,0
|
|
20240626,165500,369211650,2120,2120,2120,2120,0
|
|
20240626,165400,369211650,2120,2120,2120,2120,0
|
|
20240626,165300,369211650,2120,2120,2120,2120,0
|
|
20240626,165200,369211650,2120,2120,2120,2120,0
|
|
20240626,165100,369211650,2120,2120,2120,2120,0
|
|
20240626,165000,369211650,2120,2120,2120,2120,0
|
|
20240626,164900,369211650,2120,2120,2120,2120,0
|
|
20240626,164800,369211650,2120,2120,2120,2120,0
|
|
20240626,164700,369211650,2120,2120,2120,2120,0
|
|
20240626,164600,369211650,2120,2120,2120,2120,0
|
|
20240626,164500,369211650,2120,2120,2120,2120,0
|
|
20240626,164400,369211650,2120,2120,2120,2120,0
|
|
20240626,164300,369211650,2120,2120,2120,2120,0
|
|
20240626,164200,369211650,2120,2120,2120,2120,0
|
|
20240626,164100,369211650,2120,2120,2120,2120,0
|
|
20240626,164000,369211650,2120,2120,2120,2120,0
|
|
20240626,163900,369211650,2120,2120,2120,2120,0
|
|
20240626,163800,369211650,2120,2120,2120,2120,0
|
|
20240626,163700,369211650,2120,2120,2120,2120,0
|
|
20240626,163600,369211650,2120,2120,2120,2120,0
|
|
20240626,163500,369211650,2120,2120,2120,2120,0
|
|
20240626,163400,369211650,2120,2120,2120,2120,0
|
|
20240626,163300,369211650,2120,2120,2120,2120,0
|
|
20240626,163200,369211650,2120,2120,2120,2120,0
|
|
20240626,163100,369211650,2120,2120,2120,2120,0
|
|
20240626,163000,369211650,2120,2120,2120,2120,5120
|
|
20240626,162900,369211650,2120,2120,2120,2120,0
|
|
20240626,162800,369211650,2120,2120,2120,2120,0
|
|
20240626,162700,369211650,2120,2120,2120,2120,0
|
|
20240626,162600,369211650,2120,2120,2120,2120,0
|
|
20240626,162500,369211650,2120,2120,2120,2120,0
|
|
20240626,162400,369211650,2120,2120,2120,2120,0
|
|
20240626,162300,369211650,2120,2120,2120,2120,0
|
|
20240626,162200,369211650,2120,2120,2120,2120,0
|
|
20240626,162100,369211650,2120,2120,2120,2120,0
|
|
20240626,162000,369211650,2120,2120,2120,2120,0
|
|
20240626,161900,369211650,2120,2120,2120,2120,0
|
|
20240626,161800,369211650,2120,2120,2120,2120,0
|
|
20240626,161700,369211650,2120,2120,2120,2120,0
|
|
20240626,161600,369211650,2120,2120,2120,2120,0
|
|
20240626,161500,369211650,2120,2120,2120,2120,0
|
|
20240626,161400,369211650,2120,2120,2120,2120,0
|
|
20240626,161300,369211650,2120,2120,2120,2120,0
|
|
20240626,161200,369211650,2120,2120,2120,2120,0
|
|
20240626,161100,369211650,2120,2120,2120,2120,0
|
|
20240626,161000,369211650,2120,2120,2120,2120,0
|
|
20240626,160900,369211650,2120,2120,2120,2120,0
|
|
20240626,160800,369211650,2120,2120,2120,2120,0
|
|
20240626,160700,369211650,2120,2120,2120,2120,0
|
|
20240626,160600,369211650,2120,2120,2120,2120,0
|
|
20240626,160500,369211650,2120,2120,2120,2120,0
|
|
20240626,160400,369211650,2120,2120,2120,2120,0
|
|
20240626,160300,369211650,2120,2120,2120,2120,0
|
|
20240626,160200,369211650,2120,2120,2120,2120,0
|
|
20240626,160100,369211650,2120,2120,2120,2120,0
|
|
20240626,160000,369211650,2120,2120,2120,2120,5120
|
|
20240626,155900,369211650,2120,2120,2120,2120,0
|
|
20240626,155800,369211650,2120,2120,2120,2120,0
|
|
20240626,155700,369211650,2120,2120,2120,2120,0
|
|
20240626,155600,369211650,2120,2120,2120,2120,0
|
|
20240626,155500,369211650,2120,2120,2120,2120,0
|
|
20240626,155400,369211650,2120,2120,2120,2120,0
|
|
20240626,155300,369211650,2120,2120,2120,2120,0
|
|
20240626,155200,369211650,2120,2120,2120,2120,0
|
|
20240626,155100,369211650,2120,2120,2120,2120,0
|
|
20240626,155000,369211650,2120,2120,2120,2120,0
|
|
20240626,154900,369211650,2120,2120,2120,2120,0
|
|
20240626,154800,369211650,2120,2120,2120,2120,0
|
|
20240626,154700,369211650,2120,2120,2120,2120,0
|
|
20240626,154600,369211650,2120,2120,2120,2120,0
|
|
20240626,154500,369211650,2120,2120,2120,2120,0
|
|
20240626,154400,369211650,2120,2120,2120,2120,0
|
|
20240626,154300,369211650,2120,2120,2120,2120,0
|
|
20240626,154200,369211650,2120,2120,2120,2120,0
|
|
20240626,154100,369211650,2120,2120,2120,2120,0
|
|
20240626,154000,369211650,2120,2120,2120,2120,0
|
|
20240626,153900,369211650,2120,2120,2120,2120,0
|
|
20240626,153800,369211650,2120,2120,2120,2120,0
|
|
20240626,153700,369211650,2120,2120,2120,2120,0
|
|
20240626,153600,369211650,2120,2120,2120,2120,0
|
|
20240626,153500,369211650,2120,2120,2120,2120,0
|
|
20240626,153400,369211650,2120,2120,2120,2120,0
|
|
20240626,153300,369211650,2120,2120,2120,2120,0
|
|
20240626,153200,369211650,2120,2120,2120,2120,0
|
|
20240626,153100,369211650,2120,2120,2120,2120,0
|
|
20240626,153000,369211650,2120,2120,2120,2120,10240
|
|
20240626,152900,358357250,2130,2130,2130,2130,0
|
|
20240626,152800,358357250,2130,2130,2130,2130,0
|
|
20240626,152700,358357250,2130,2130,2130,2130,0
|
|
20240626,152600,358357250,2130,2130,2130,2130,0
|
|
20240626,152500,358357250,2130,2130,2130,2130,0
|
|
20240626,152400,358357250,2130,2130,2130,2130,0
|
|
20240626,152300,358357250,2130,2130,2130,2130,0
|
|
20240626,152200,358357250,2130,2130,2130,2130,0
|
|
20240626,152100,358357250,2130,2130,2130,2130,0
|
|
20240626,152000,358357250,2130,2130,2130,2130,0
|
|
20240626,151900,358357250,2130,2125,2130,2125,1022
|
|
20240626,151800,356185490,2125,2120,2125,2120,601
|
|
20240626,151700,354908370,2120,2125,2125,2120,404
|
|
20240626,151600,354049890,2120,2120,2120,2120,0
|
|
20240626,151500,354049890,2120,2125,2125,2120,1383
|
|
20240626,151400,351115105,2130,2130,2130,2130,0
|
|
20240626,151300,351115105,2130,2130,2130,2130,0
|
|
20240626,151200,351115105,2130,2130,2130,2125,1143
|
|
20240626,151100,348683125,2130,2130,2130,2130,70
|
|
20240626,151000,348534025,2130,2130,2130,2130,0
|
|
20240626,150900,348534025,2130,2125,2130,2125,270
|
|
20240626,150800,347959275,2125,2125,2125,2120,757
|
|
20240626,150700,346350655,2125,2120,2125,2120,1008
|
|
20240626,150600,344213690,2130,2125,2130,2120,1022
|
|
20240626,150500,342046820,2120,2125,2130,2120,2291
|
|
20240626,150400,337177110,2130,2125,2130,2125,112
|
|
20240626,150300,336938835,2125,2125,2125,2125,0
|
|
20240626,150200,336938835,2125,2125,2125,2125,1
|
|
20240626,150100,336936710,2125,2130,2130,2125,103
|
|
20240626,150000,336717820,2125,2125,2125,2125,3050
|
|
20240626,145900,330236570,2130,2125,2130,2125,187
|
|
20240626,145800,329838440,2125,2125,2125,2120,903
|
|
20240626,145700,327924060,2130,2130,2130,2130,400
|
|
20240626,145600,327072060,2130,2130,2130,2115,13461
|
|
20240626,145500,298537605,2130,2130,2130,2130,150
|
|
20240626,145400,298218105,2130,2130,2130,2130,98
|
|
20240626,145300,298009365,2130,2130,2130,2130,560
|
|
20240626,145200,296816565,2130,2130,2130,2130,796
|
|
20240626,145100,295121085,2130,2130,2130,2130,417
|
|
20240626,145000,294232875,2135,2135,2135,2135,0
|
|
20240626,144900,294232875,2135,2130,2135,2130,302
|
|
20240626,144800,293589105,2130,2130,2130,2130,6
|
|
20240626,144700,293576325,2130,2130,2130,2130,2
|
|
20240626,144600,293572065,2130,2130,2130,2130,936
|
|
20240626,144500,291578385,2130,2135,2135,2130,2449
|
|
20240626,144400,286361770,2135,2135,2135,2135,23
|
|
20240626,144300,286312665,2135,2135,2135,2135,0
|
|
20240626,144200,286312665,2135,2135,2135,2135,0
|
|
20240626,144100,286312665,2135,2135,2135,2135,0
|
|
20240626,144000,286312665,2135,2135,2135,2135,67
|
|
20240626,143900,286169620,2135,2135,2135,2135,0
|
|
20240626,143800,286169620,2135,2135,2135,2130,704
|
|
20240626,143700,284667580,2130,2135,2135,2130,1004
|
|
20240626,143600,282529040,2135,2135,2135,2135,3
|
|
20240626,143500,282522635,2130,2130,2130,2130,468
|
|
20240626,143400,281525795,2135,2135,2135,2135,0
|
|
20240626,143300,281525795,2135,2135,2135,2135,7
|
|
20240626,143200,281510850,2135,2135,2135,2135,0
|
|
20240626,143100,281510850,2135,2135,2135,2135,6
|
|
20240626,143000,281498040,2135,2135,2135,2135,200
|
|
20240626,142900,281071040,2135,2135,2135,2135,441
|
|
20240626,142800,280129505,2135,2140,2140,2135,42
|
|
20240626,142700,280039825,2135,2135,2135,2135,100
|
|
20240626,142600,279826325,2140,2140,2140,2140,20
|
|
20240626,142500,279783525,2140,2140,2140,2140,7
|
|
20240626,142400,279768545,2130,2130,2130,2130,0
|
|
20240626,142300,279768545,2130,2135,2135,2130,2290
|
|
20240626,142200,274890310,2135,2135,2135,2135,0
|
|
20240626,142100,274890310,2135,2140,2140,2135,3648
|
|
20240626,142000,267101825,2140,2140,2140,2140,50
|
|
20240626,141900,266994825,2140,2145,2145,2140,2
|
|
20240626,141800,266990540,2145,2135,2145,2135,14
|
|
20240626,141700,266960610,2135,2135,2135,2135,160
|
|
20240626,141600,266619010,2145,2140,2145,2140,269
|
|
20240626,141500,266043330,2145,2145,2145,2145,0
|
|
20240626,141400,266043330,2145,2145,2145,2145,55
|
|
20240626,141300,265925355,2140,2140,2140,2140,20
|
|
20240626,141200,265882555,2140,2140,2140,2140,401
|
|
20240626,141100,265024415,2145,2145,2145,2145,0
|
|
20240626,141000,265024415,2145,2145,2145,2145,0
|
|
20240626,140900,265024415,2145,2140,2145,2140,15
|
|
20240626,140800,264992245,2140,2140,2140,2135,340
|
|
20240626,140700,264266195,2140,2140,2140,2140,10
|
|
20240626,140600,264244795,2140,2140,2140,2140,47
|
|
20240626,140500,264144215,2145,2140,2145,2140,455
|
|
20240626,140400,263170500,2135,2140,2140,2135,440
|
|
20240626,140300,262229400,2140,2140,2140,2140,20
|
|
20240626,140200,262186600,2140,2140,2140,2140,1020
|
|
20240626,140100,260003800,2135,2135,2135,2135,0
|
|
20240626,140000,260003800,2135,2140,2140,2135,1025
|
|
20240626,135900,257815300,2140,2140,2140,2140,100
|
|
20240626,135800,257601300,2140,2140,2140,2140,1538
|
|
20240626,135700,254309980,2140,2145,2145,2140,7370
|
|
20240626,135600,238522270,2145,2145,2145,2145,0
|
|
20240626,135500,238522270,2145,2145,2145,2145,0
|
|
20240626,135400,238522270,2145,2145,2145,2145,257
|
|
20240626,135300,237971005,2145,2150,2150,2145,4606
|
|
20240626,135200,228089880,2150,2150,2150,2150,0
|
|
20240626,135100,228089880,2150,2150,2150,2150,0
|
|
20240626,135000,228089880,2150,2150,2150,2150,1390
|
|
20240626,134900,225101380,2150,2150,2150,2150,776
|
|
20240626,134800,223432980,2155,2155,2155,2155,0
|
|
20240626,134700,223432980,2155,2155,2155,2155,593
|
|
20240626,134600,222155065,2160,2160,2160,2160,0
|
|
20240626,134500,222155065,2160,2160,2160,2160,500
|
|
20240626,134400,221075065,2160,2160,2160,2160,287
|
|
20240626,134300,220455145,2165,2165,2165,2165,0
|
|
20240626,134200,220455145,2165,2165,2165,2165,0
|
|
20240626,134100,220455145,2165,2165,2165,2165,0
|
|
20240626,134000,220455145,2165,2165,2165,2165,0
|
|
20240626,133900,220455145,2165,2165,2165,2165,0
|
|
20240626,133800,220455145,2165,2165,2165,2165,0
|
|
20240626,133700,220455145,2165,2165,2165,2165,0
|
|
20240626,133600,220455145,2165,2165,2165,2165,1
|
|
20240626,133500,220452980,2150,2160,2165,2150,4
|
|
20240626,133400,220444355,2150,2160,2160,2150,2447
|
|
20240626,133300,215175865,2165,2165,2165,2165,0
|
|
20240626,133200,215175865,2165,2165,2165,2165,0
|
|
20240626,133100,215175865,2165,2165,2165,2165,0
|
|
20240626,133000,215175865,2165,2165,2165,2165,10
|
|
20240626,132900,215154215,2165,2165,2165,2165,0
|
|
20240626,132800,215154215,2165,2165,2165,2165,0
|
|
20240626,132700,215154215,2165,2165,2165,2165,14
|
|
20240626,132600,215123905,2170,2170,2170,2170,0
|
|
20240626,132500,215123905,2170,2170,2170,2170,276
|
|
20240626,132400,214524985,2170,2170,2170,2170,0
|
|
20240626,132300,214524985,2170,2170,2170,2170,700
|
|
20240626,132200,213005985,2170,2170,2170,2170,0
|
|
20240626,132100,213005985,2170,2170,2170,2170,101
|
|
20240626,132000,212786815,2170,2170,2170,2170,1
|
|
20240626,131900,212784645,2165,2165,2165,2165,0
|
|
20240626,131800,212784645,2165,2165,2165,2165,0
|
|
20240626,131700,212784645,2165,2165,2165,2165,0
|
|
20240626,131600,212784645,2165,2165,2170,2165,1002
|
|
20240626,131500,210615310,2165,2165,2165,2165,0
|
|
20240626,131400,210615310,2165,2165,2165,2165,1
|
|
20240626,131300,210613145,2165,2165,2165,2165,0
|
|
20240626,131200,210613145,2165,2165,2165,2165,0
|
|
20240626,131100,210613145,2165,2160,2165,2160,2
|
|
20240626,131000,210608820,2155,2155,2155,2155,886
|
|
20240626,130900,208699490,2155,2160,2160,2155,2460
|
|
20240626,130800,203397585,2165,2165,2165,2165,3
|
|
20240626,130700,203391090,2170,2170,2170,2170,5
|
|
20240626,130600,203380240,2170,2170,2170,2170,0
|
|
20240626,130500,203380240,2170,2170,2170,2170,30
|
|
20240626,130400,203315140,2170,2170,2170,2170,0
|
|
20240626,130300,203315140,2170,2170,2170,2170,1
|
|
20240626,130200,203312970,2170,2170,2170,2170,3
|
|
20240626,130100,203306460,2170,2170,2170,2170,0
|
|
20240626,130000,203306460,2170,2170,2170,2170,2
|
|
20240626,125900,203302120,2170,2170,2170,2170,0
|
|
20240626,125800,203302120,2170,2170,2170,2170,11
|
|
20240626,125700,203278250,2170,2170,2170,2170,0
|
|
20240626,125600,203278250,2170,2170,2170,2170,0
|
|
20240626,125500,203278250,2170,2170,2170,2170,0
|
|
20240626,125400,203278250,2170,2170,2170,2170,0
|
|
20240626,125300,203278250,2170,2170,2170,2170,0
|
|
20240626,125200,203278250,2170,2170,2170,2170,0
|
|
20240626,125100,203278250,2170,2170,2170,2170,0
|
|
20240626,125000,203278250,2170,2170,2170,2170,0
|
|
20240626,124900,203278250,2170,2170,2170,2170,0
|
|
20240626,124800,203278250,2170,2170,2170,2170,0
|
|
20240626,124700,203278250,2170,2170,2170,2170,0
|
|
20240626,124600,203278250,2170,2170,2170,2170,0
|
|
20240626,124500,203278250,2170,2170,2170,2170,0
|
|
20240626,124400,203278250,2170,2170,2170,2170,0
|
|
20240626,124300,203278250,2170,2170,2170,2170,0
|
|
20240626,124200,203278250,2170,2170,2170,2170,0
|
|
20240626,124100,203278250,2170,2170,2170,2170,0
|
|
20240626,124000,203278250,2170,2170,2170,2170,0
|
|
20240626,123900,203278250,2170,2170,2170,2170,0
|
|
20240626,123800,203278250,2170,2170,2170,2170,0
|
|
20240626,123700,203278250,2170,2170,2170,2170,1
|
|
20240626,123600,203276080,2155,2170,2170,2155,3069
|
|
20240626,123500,196661085,2170,2160,2170,2160,10
|
|
20240626,123400,196639435,2155,2155,2155,2155,0
|
|
20240626,123300,196639435,2155,2165,2165,2155,993
|
|
20240626,123200,194495650,2175,2175,2175,2175,0
|
|
20240626,123100,194495650,2175,2175,2175,2175,0
|
|
20240626,123000,194495650,2175,2175,2175,2175,0
|
|
20240626,122900,194495650,2175,2175,2175,2175,0
|
|
20240626,122800,194495650,2175,2175,2175,2175,0
|
|
20240626,122700,194495650,2175,2175,2175,2175,4
|
|
20240626,122600,194486950,2175,2175,2175,2175,459
|
|
20240626,122500,193488625,2175,2175,2175,2175,0
|
|
20240626,122400,193488625,2175,2175,2175,2175,0
|
|
20240626,122300,193488625,2175,2175,2175,2175,1
|
|
20240626,122200,193486450,2155,2155,2155,2155,0
|
|
20240626,122100,193486450,2155,2155,2155,2155,0
|
|
20240626,122000,193486450,2155,2155,2155,2155,268
|
|
20240626,121900,192908910,2155,2155,2155,2155,22
|
|
20240626,121800,192861500,2175,2175,2175,2175,1
|
|
20240626,121700,192859325,2175,2175,2175,2175,1
|
|
20240626,121600,192857150,2160,2160,2160,2160,0
|
|
20240626,121500,192857150,2160,2165,2165,2160,4188
|
|
20240626,121400,183805450,2165,2165,2165,2165,0
|
|
20240626,121300,183805450,2165,2165,2165,2165,0
|
|
20240626,121200,183805450,2165,2165,2165,2165,309
|
|
20240626,121100,183136465,2165,2165,2165,2165,0
|
|
20240626,121000,183136465,2165,2165,2165,2165,0
|
|
20240626,120900,183136465,2165,2165,2165,2165,0
|
|
20240626,120800,183136465,2165,2165,2165,2165,0
|
|
20240626,120700,183136465,2165,2165,2165,2165,0
|
|
20240626,120600,183136465,2165,2165,2165,2165,0
|
|
20240626,120500,183136465,2165,2165,2165,2165,0
|
|
20240626,120400,183136465,2165,2165,2165,2165,0
|
|
20240626,120300,183136465,2165,2165,2165,2165,0
|
|
20240626,120200,183136465,2165,2165,2165,2165,0
|
|
20240626,120100,183136465,2165,2165,2165,2165,200
|
|
20240626,120000,182703465,2160,2165,2175,2160,2203
|
|
20240626,115900,177933855,2165,2170,2170,2165,518
|
|
20240626,115800,176810795,2170,2170,2170,2170,46
|
|
20240626,115700,176710975,2170,2170,2170,2170,54
|
|
20240626,115600,176593795,2170,2170,2170,2170,1
|
|
20240626,115500,176591625,2170,2170,2170,2170,0
|
|
20240626,115400,176591625,2170,2170,2170,2170,0
|
|
20240626,115300,176591625,2170,2170,2170,2170,600
|
|
20240626,115200,175289625,2170,2170,2170,2170,0
|
|
20240626,115100,175289625,2170,2170,2170,2170,0
|
|
20240626,115000,175289625,2170,2170,2170,2170,0
|
|
20240626,114900,175289625,2170,2175,2175,2170,647
|
|
20240626,114800,173885280,2175,2175,2175,2175,0
|
|
20240626,114700,173885280,2175,2175,2175,2175,40
|
|
20240626,114600,173798280,2180,2180,2180,2180,33
|
|
20240626,114500,173726340,2175,2175,2175,2175,100
|
|
20240626,114400,173508840,2180,2180,2180,2180,0
|
|
20240626,114300,173508840,2180,2180,2180,2180,0
|
|
20240626,114200,173508840,2180,2180,2180,2180,0
|
|
20240626,114100,173508840,2180,2180,2180,2180,1
|
|
20240626,114000,173506660,2180,2180,2180,2180,5
|
|
20240626,113900,173495760,2180,2180,2180,2180,0
|
|
20240626,113800,173495760,2180,2180,2180,2180,0
|
|
20240626,113700,173495760,2180,2180,2180,2180,0
|
|
20240626,113600,173495760,2180,2180,2180,2180,0
|
|
20240626,113500,173495760,2180,2180,2180,2180,0
|
|
20240626,113400,173495760,2180,2180,2180,2180,0
|
|
20240626,113300,173495760,2180,2180,2180,2180,0
|
|
20240626,113200,173495760,2180,2180,2180,2180,0
|
|
20240626,113100,173495760,2180,2180,2180,2180,0
|
|
20240626,113000,173495760,2180,2180,2180,2180,0
|
|
20240626,112900,173495760,2180,2180,2180,2180,55
|
|
20240626,112800,173375860,2170,2170,2170,2170,0
|
|
20240626,112700,173375860,2170,2170,2170,2170,0
|
|
20240626,112600,173375860,2170,2170,2170,2170,0
|
|
20240626,112500,173375860,2170,2170,2170,2170,0
|
|
20240626,112400,173375860,2170,2175,2175,2170,900
|
|
20240626,112300,171422610,2175,2175,2175,2175,0
|
|
20240626,112200,171422610,2175,2175,2175,2175,0
|
|
20240626,112100,171422610,2175,2175,2175,2175,0
|
|
20240626,112000,171422610,2175,2175,2175,2175,0
|
|
20240626,111900,171422610,2175,2175,2175,2175,0
|
|
20240626,111800,171422610,2175,2180,2180,2175,408
|
|
20240626,111700,170535100,2175,2175,2175,2175,10
|
|
20240626,111600,170513350,2180,2180,2180,2180,0
|
|
20240626,111500,170513350,2180,2180,2180,2180,0
|
|
20240626,111400,170513350,2180,2180,2180,2180,0
|
|
20240626,111300,170513350,2180,2180,2180,2180,0
|
|
20240626,111200,170513350,2180,2180,2180,2180,0
|
|
20240626,111100,170513350,2180,2180,2180,2180,0
|
|
20240626,111000,170513350,2180,2180,2180,2180,0
|
|
20240626,110900,170513350,2180,2180,2180,2180,85
|
|
20240626,110800,170328050,2175,2175,2175,2175,0
|
|
20240626,110700,170328050,2175,2175,2175,2175,0
|
|
20240626,110600,170328050,2175,2175,2175,2175,427
|
|
20240626,110500,169399325,2180,2180,2180,2180,0
|
|
20240626,110400,169399325,2180,2180,2180,2180,65
|
|
20240626,110300,169257625,2185,2180,2185,2180,10
|
|
20240626,110200,169235805,2180,2185,2185,2180,7575
|
|
20240626,110100,152722230,2180,2180,2180,2180,10
|
|
20240626,110000,152700430,2190,2190,2190,2190,0
|
|
20240626,105900,152700430,2190,2190,2190,2190,0
|
|
20240626,105800,152700430,2190,2190,2190,2190,0
|
|
20240626,105700,152700430,2190,2190,2190,2190,0
|
|
20240626,105600,152700430,2190,2190,2190,2190,0
|
|
20240626,105500,152700430,2190,2190,2190,2190,0
|
|
20240626,105400,152700430,2190,2190,2190,2190,0
|
|
20240626,105300,152700430,2190,2190,2190,2190,0
|
|
20240626,105200,152700430,2190,2190,2190,2190,0
|
|
20240626,105100,152700430,2190,2190,2190,2190,10
|
|
20240626,105000,152678530,2180,2185,2185,2180,893
|
|
20240626,104900,150729145,2185,2185,2185,2185,1000
|
|
20240626,104800,148544145,2190,2190,2190,2190,0
|
|
20240626,104700,148544145,2190,2190,2190,2190,0
|
|
20240626,104600,148544145,2190,2190,2190,2190,0
|
|
20240626,104500,148544145,2190,2190,2190,2190,0
|
|
20240626,104400,148544145,2190,2190,2190,2190,0
|
|
20240626,104300,148544145,2190,2190,2190,2190,0
|
|
20240626,104200,148544145,2190,2190,2190,2190,87
|
|
20240626,104100,148353615,2185,2185,2185,2185,0
|
|
20240626,104000,148353615,2185,2190,2190,2185,198
|
|
20240626,103900,147920515,2195,2195,2195,2195,5
|
|
20240626,103800,147909540,2195,2195,2195,2195,92
|
|
20240626,103700,147707600,2195,2195,2195,2195,10
|
|
20240626,103600,147685650,2180,2190,2190,2180,1698
|
|
20240626,103500,143977325,2200,2200,2200,2200,0
|
|
20240626,103400,143977325,2200,2200,2200,2200,0
|
|
20240626,103300,143977325,2200,2200,2200,2200,0
|
|
20240626,103200,143977325,2200,2200,2200,2200,0
|
|
20240626,103100,143977325,2200,2200,2200,2200,0
|
|
20240626,103000,143977325,2200,2200,2200,2200,0
|
|
20240626,102900,143977325,2200,2200,2200,2200,0
|
|
20240626,102800,143977325,2200,2205,2205,2200,1299
|
|
20240626,102700,141115025,2205,2205,2205,2205,0
|
|
20240626,102600,141115025,2205,2205,2205,2205,1
|
|
20240626,102500,141112820,2190,2190,2190,2190,0
|
|
20240626,102400,141112820,2190,2190,2190,2190,30
|
|
20240626,102300,141047120,2185,2185,2185,2185,0
|
|
20240626,102200,141047120,2185,2185,2185,2185,0
|
|
20240626,102100,141047120,2185,2185,2185,2185,0
|
|
20240626,102000,141047120,2185,2185,2185,2185,0
|
|
20240626,101900,141047120,2185,2190,2190,2185,323
|
|
20240626,101800,140341205,2190,2190,2190,2190,0
|
|
20240626,101700,140341205,2190,2190,2190,2190,0
|
|
20240626,101600,140341205,2190,2190,2190,2190,40
|
|
20240626,101500,140253605,2190,2195,2195,2190,3952
|
|
20240626,101400,131588100,2210,2195,2210,2195,20
|
|
20240626,101300,131544155,2210,2200,2210,2200,112
|
|
20240626,101200,131297725,2210,2210,2210,2210,0
|
|
20240626,101100,131297725,2210,2210,2210,2210,60
|
|
20240626,101000,131165125,2210,2210,2210,2210,0
|
|
20240626,100900,131165125,2210,2205,2210,2205,2304
|
|
20240626,100800,126084800,2205,2205,2205,2205,0
|
|
20240626,100700,126084800,2205,2205,2205,2205,0
|
|
20240626,100600,126084800,2205,2205,2205,2205,0
|
|
20240626,100500,126084800,2205,2205,2205,2205,2
|
|
20240626,100400,126080390,2205,2205,2205,2205,1
|
|
20240626,100300,126078185,2205,2205,2205,2205,0
|
|
20240626,100200,126078185,2205,2205,2205,2205,51
|
|
20240626,100100,125965730,2205,2205,2205,2205,50
|
|
20240626,100000,125855480,2205,2205,2205,2205,1
|
|
20240626,095900,125853275,2205,2205,2205,2205,1
|
|
20240626,095800,125851070,2205,2205,2205,2205,21
|
|
20240626,095700,125804765,2205,2205,2205,2205,1
|
|
20240626,095600,125802560,2205,2205,2205,2205,0
|
|
20240626,095500,125802560,2205,2205,2205,2200,12
|
|
20240626,095400,125776105,2205,2205,2205,2205,0
|
|
20240626,095300,125776105,2205,2205,2205,2205,6
|
|
20240626,095200,125762875,2200,2200,2200,2200,0
|
|
20240626,095100,125762875,2200,2200,2200,2200,0
|
|
20240626,095000,125762875,2200,2200,2200,2200,50
|
|
20240626,094900,125652875,2200,2200,2200,2200,0
|
|
20240626,094800,125652875,2200,2200,2200,2200,0
|
|
20240626,094700,125652875,2200,2200,2200,2200,0
|
|
20240626,094600,125652875,2200,2200,2200,2200,0
|
|
20240626,094500,125652875,2200,2200,2200,2200,11
|
|
20240626,094400,125628675,2200,2200,2200,2200,248
|
|
20240626,094300,125083075,2200,2200,2200,2200,2
|
|
20240626,094200,125078675,2200,2200,2200,2200,0
|
|
20240626,094100,125078675,2200,2195,2200,2195,618
|
|
20240626,094000,123720915,2195,2200,2200,2195,1066
|
|
20240626,093900,121376270,2205,2205,2205,2205,0
|
|
20240626,093800,121376270,2205,2205,2205,2205,0
|
|
20240626,093700,121376270,2205,2205,2205,2205,0
|
|
20240626,093600,121376270,2205,2205,2205,2205,0
|
|
20240626,093500,121376270,2205,2210,2210,2205,508
|
|
20240626,093400,120256115,2210,2210,2210,2210,15
|
|
20240626,093300,120222965,2210,2210,2215,2210,202
|
|
20240626,093200,119776535,2215,2215,2215,2215,97
|
|
20240626,093100,119561680,2215,2220,2220,2215,20
|
|
20240626,093000,119517330,2220,2220,2220,2220,0
|
|
20240626,092900,119517330,2220,2220,2220,2220,1
|
|
20240626,092800,119515110,2220,2220,2220,2220,15
|
|
20240626,092700,119481810,2220,2220,2220,2215,351
|
|
20240626,092600,118704165,2215,2220,2220,2215,416
|
|
20240626,092500,117781915,2225,2225,2225,2225,2
|
|
20240626,092400,117777465,2230,2230,2230,2230,14
|
|
20240626,092300,117746245,2230,2230,2230,2230,5
|
|
20240626,092200,117735095,2225,2225,2225,2225,500
|
|
20240626,092100,116622595,2225,2220,2225,2220,2272
|
|
20240626,092000,111572615,2220,2215,2220,2200,7240
|
|
20240626,091900,95603150,2215,2220,2220,2215,91
|
|
20240626,091800,95401580,2220,2220,2220,2220,55
|
|
20240626,091700,95279480,2215,2215,2215,2215,189
|
|
20240626,091600,94860845,2230,2230,2230,2230,0
|
|
20240626,091500,94860845,2230,2230,2230,2230,468
|
|
20240626,091400,93817205,2230,2225,2230,2225,6236
|
|
20240626,091300,79936960,2230,2220,2230,2215,1787
|
|
20240626,091200,75963840,2220,2200,2230,2200,7164
|
|
20240626,091100,60055000,2215,2210,2215,2195,2155
|
|
20240626,091000,55284580,2210,2190,2210,2190,104
|
|
20240626,090900,55056740,2190,2195,2195,2190,190
|
|
20240626,090800,54639695,2190,2210,2210,2190,1125
|
|
20240626,090700,52173445,2215,2215,2215,2210,195
|
|
20240626,090600,51742020,2215,2215,2220,2190,3884
|
|
20240626,090500,43130260,2215,2210,2215,2205,3875
|
|
20240626,090400,34564600,2210,2200,2210,2200,2509
|
|
20240626,090300,29040290,2200,2175,2200,2175,3350
|
|
20240626,090200,21709625,2190,2190,2190,2190,2458
|
|
20240626,090100,16326605,2190,2160,2190,2160,288
|
|
20240626,090000,15704495,2185,2160,2185,2160,7225
|