652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,194900,310791875,2145,2145,2145,2145,5968
|
|
20240628,194800,310791875,2145,2145,2145,2145,0
|
|
20240628,194700,310791875,2145,2145,2145,2145,0
|
|
20240628,194600,310791875,2145,2145,2145,2145,0
|
|
20240628,194500,310791875,2145,2145,2145,2145,0
|
|
20240628,194400,310791875,2145,2145,2145,2145,0
|
|
20240628,194300,310791875,2145,2145,2145,2145,0
|
|
20240628,194200,310791875,2145,2145,2145,2145,0
|
|
20240628,194100,310791875,2145,2145,2145,2145,0
|
|
20240628,194000,310791875,2145,2145,2145,2145,0
|
|
20240628,193900,310791875,2145,2145,2145,2145,0
|
|
20240628,193800,310791875,2145,2145,2145,2145,0
|
|
20240628,193700,310791875,2145,2145,2145,2145,0
|
|
20240628,193600,310791875,2145,2145,2145,2145,0
|
|
20240628,193500,310791875,2145,2145,2145,2145,0
|
|
20240628,193400,310791875,2145,2145,2145,2145,0
|
|
20240628,193300,310791875,2145,2145,2145,2145,0
|
|
20240628,193200,310791875,2145,2145,2145,2145,0
|
|
20240628,193100,310791875,2145,2145,2145,2145,0
|
|
20240628,193000,310791875,2145,2145,2145,2145,0
|
|
20240628,192900,310791875,2145,2145,2145,2145,0
|
|
20240628,192800,310791875,2145,2145,2145,2145,0
|
|
20240628,192700,310791875,2145,2145,2145,2145,0
|
|
20240628,192600,310791875,2145,2145,2145,2145,0
|
|
20240628,192500,310791875,2145,2145,2145,2145,0
|
|
20240628,192400,310791875,2145,2145,2145,2145,0
|
|
20240628,192300,310791875,2145,2145,2145,2145,0
|
|
20240628,192200,310791875,2145,2145,2145,2145,0
|
|
20240628,192100,310791875,2145,2145,2145,2145,0
|
|
20240628,192000,310791875,2145,2145,2145,2145,0
|
|
20240628,191900,310791875,2145,2145,2145,2145,5968
|
|
20240628,191800,310791875,2145,2145,2145,2145,0
|
|
20240628,191700,310791875,2145,2145,2145,2145,0
|
|
20240628,191600,310791875,2145,2145,2145,2145,0
|
|
20240628,191500,310791875,2145,2145,2145,2145,0
|
|
20240628,191400,310791875,2145,2145,2145,2145,0
|
|
20240628,191300,310791875,2145,2145,2145,2145,0
|
|
20240628,191200,310791875,2145,2145,2145,2145,0
|
|
20240628,191100,310791875,2145,2145,2145,2145,0
|
|
20240628,191000,310791875,2145,2145,2145,2145,0
|
|
20240628,190900,310791875,2145,2145,2145,2145,0
|
|
20240628,190800,310791875,2145,2145,2145,2145,0
|
|
20240628,190700,310791875,2145,2145,2145,2145,0
|
|
20240628,190600,310791875,2145,2145,2145,2145,0
|
|
20240628,190500,310791875,2145,2145,2145,2145,0
|
|
20240628,190400,310791875,2145,2145,2145,2145,0
|
|
20240628,190300,310791875,2145,2145,2145,2145,0
|
|
20240628,190200,310791875,2145,2145,2145,2145,0
|
|
20240628,190100,310791875,2145,2145,2145,2145,0
|
|
20240628,190000,310791875,2145,2145,2145,2145,0
|
|
20240628,185900,310791875,2145,2145,2145,2145,0
|
|
20240628,185800,310791875,2145,2145,2145,2145,0
|
|
20240628,185700,310791875,2145,2145,2145,2145,0
|
|
20240628,185600,310791875,2145,2145,2145,2145,0
|
|
20240628,185500,310791875,2145,2145,2145,2145,0
|
|
20240628,185400,310791875,2145,2145,2145,2145,0
|
|
20240628,185300,310791875,2145,2145,2145,2145,0
|
|
20240628,185200,310791875,2145,2145,2145,2145,0
|
|
20240628,185100,310791875,2145,2145,2145,2145,0
|
|
20240628,185000,310791875,2145,2145,2145,2145,0
|
|
20240628,184900,310791875,2145,2145,2145,2145,5968
|
|
20240628,184800,310791875,2145,2145,2145,2145,0
|
|
20240628,184700,310791875,2145,2145,2145,2145,0
|
|
20240628,184600,310791875,2145,2145,2145,2145,0
|
|
20240628,184500,310791875,2145,2145,2145,2145,0
|
|
20240628,184400,310791875,2145,2145,2145,2145,0
|
|
20240628,184300,310791875,2145,2145,2145,2145,0
|
|
20240628,184200,310791875,2145,2145,2145,2145,0
|
|
20240628,184100,310791875,2145,2145,2145,2145,0
|
|
20240628,184000,310791875,2145,2145,2145,2145,0
|
|
20240628,183900,310791875,2145,2145,2145,2145,0
|
|
20240628,183800,310791875,2145,2145,2145,2145,0
|
|
20240628,183700,310791875,2145,2145,2145,2145,0
|
|
20240628,183600,310791875,2145,2145,2145,2145,0
|
|
20240628,183500,310791875,2145,2145,2145,2145,0
|
|
20240628,183400,310791875,2145,2145,2145,2145,0
|
|
20240628,183300,310791875,2145,2145,2145,2145,0
|
|
20240628,183200,310791875,2145,2145,2145,2145,0
|
|
20240628,183100,310791875,2145,2145,2145,2145,0
|
|
20240628,183000,310791875,2145,2145,2145,2145,0
|
|
20240628,182900,310791875,2145,2145,2145,2145,0
|
|
20240628,182800,310791875,2145,2145,2145,2145,0
|
|
20240628,182700,310791875,2145,2145,2145,2145,0
|
|
20240628,182600,310791875,2145,2145,2145,2145,0
|
|
20240628,182500,310791875,2145,2145,2145,2145,0
|
|
20240628,182400,310791875,2145,2145,2145,2145,0
|
|
20240628,182300,310791875,2145,2145,2145,2145,0
|
|
20240628,182200,310791875,2145,2145,2145,2145,0
|
|
20240628,182100,310791875,2145,2145,2145,2145,0
|
|
20240628,182000,310791875,2145,2145,2145,2145,0
|
|
20240628,181900,310791875,2145,2145,2145,2145,5968
|
|
20240628,181800,310791875,2145,2145,2145,2145,0
|
|
20240628,181700,310791875,2145,2145,2145,2145,0
|
|
20240628,181600,310791875,2145,2145,2145,2145,0
|
|
20240628,181500,310791875,2145,2145,2145,2145,0
|
|
20240628,181400,310791875,2145,2145,2145,2145,0
|
|
20240628,181300,310791875,2145,2145,2145,2145,0
|
|
20240628,181200,310791875,2145,2145,2145,2145,0
|
|
20240628,181100,310791875,2145,2145,2145,2145,0
|
|
20240628,181000,310791875,2145,2145,2145,2145,0
|
|
20240628,180900,310791875,2145,2145,2145,2145,0
|
|
20240628,180800,310791875,2145,2145,2145,2145,0
|
|
20240628,180700,310791875,2145,2145,2145,2145,0
|
|
20240628,180600,310791875,2145,2145,2145,2145,0
|
|
20240628,180500,310791875,2145,2145,2145,2145,0
|
|
20240628,180400,310791875,2145,2145,2145,2145,0
|
|
20240628,180300,310791875,2145,2145,2145,2145,0
|
|
20240628,180200,310791875,2145,2145,2145,2145,0
|
|
20240628,180100,310791875,2145,2145,2145,2145,0
|
|
20240628,180000,310791875,2145,2145,2145,2145,0
|
|
20240628,175900,310791875,2145,2145,2145,2145,0
|
|
20240628,175800,310791875,2145,2145,2145,2145,0
|
|
20240628,175700,310791875,2145,2145,2145,2145,0
|
|
20240628,175600,310791875,2145,2145,2145,2145,0
|
|
20240628,175500,310791875,2145,2145,2145,2145,0
|
|
20240628,175400,310791875,2145,2145,2145,2145,0
|
|
20240628,175300,310791875,2145,2145,2145,2145,0
|
|
20240628,175200,310791875,2145,2145,2145,2145,0
|
|
20240628,175100,310791875,2145,2145,2145,2145,0
|
|
20240628,175000,310791875,2145,2145,2145,2145,0
|
|
20240628,174900,310791875,2145,2145,2145,2145,5968
|
|
20240628,174800,310791875,2145,2145,2145,2145,0
|
|
20240628,174700,310791875,2145,2145,2145,2145,0
|
|
20240628,174600,310791875,2145,2145,2145,2145,0
|
|
20240628,174500,310791875,2145,2145,2145,2145,0
|
|
20240628,174400,310791875,2145,2145,2145,2145,0
|
|
20240628,174300,310791875,2145,2145,2145,2145,0
|
|
20240628,174200,310791875,2145,2145,2145,2145,0
|
|
20240628,174100,310791875,2145,2145,2145,2145,0
|
|
20240628,174000,310791875,2145,2145,2145,2145,0
|
|
20240628,173900,310791875,2145,2145,2145,2145,0
|
|
20240628,173800,310791875,2145,2145,2145,2145,0
|
|
20240628,173700,310791875,2145,2145,2145,2145,0
|
|
20240628,173600,310791875,2145,2145,2145,2145,0
|
|
20240628,173500,310791875,2145,2145,2145,2145,0
|
|
20240628,173400,310791875,2145,2145,2145,2145,0
|
|
20240628,173300,310791875,2145,2145,2145,2145,0
|
|
20240628,173200,310791875,2145,2145,2145,2145,0
|
|
20240628,173100,310791875,2145,2145,2145,2145,0
|
|
20240628,173000,310791875,2145,2145,2145,2145,0
|
|
20240628,172900,310791875,2145,2145,2145,2145,0
|
|
20240628,172800,310791875,2145,2145,2145,2145,0
|
|
20240628,172700,310791875,2145,2145,2145,2145,0
|
|
20240628,172600,310791875,2145,2145,2145,2145,0
|
|
20240628,172500,310791875,2145,2145,2145,2145,0
|
|
20240628,172400,310791875,2145,2145,2145,2145,0
|
|
20240628,172300,310791875,2145,2145,2145,2145,0
|
|
20240628,172200,310791875,2145,2145,2145,2145,0
|
|
20240628,172100,310791875,2145,2145,2145,2145,0
|
|
20240628,172000,310791875,2145,2145,2145,2145,0
|
|
20240628,171900,310791875,2145,2145,2145,2145,5968
|
|
20240628,171800,310791875,2145,2145,2145,2145,0
|
|
20240628,171700,310791875,2145,2145,2145,2145,0
|
|
20240628,171600,310791875,2145,2145,2145,2145,0
|
|
20240628,171500,310791875,2145,2145,2145,2145,0
|
|
20240628,171400,310791875,2145,2145,2145,2145,0
|
|
20240628,171300,310791875,2145,2145,2145,2145,0
|
|
20240628,171200,310791875,2145,2145,2145,2145,0
|
|
20240628,171100,310791875,2145,2145,2145,2145,0
|
|
20240628,171000,310791875,2145,2145,2145,2145,0
|
|
20240628,170900,310791875,2145,2145,2145,2145,0
|
|
20240628,170800,310791875,2145,2145,2145,2145,0
|
|
20240628,170700,310791875,2145,2145,2145,2145,0
|
|
20240628,170600,310791875,2145,2145,2145,2145,0
|
|
20240628,170500,310791875,2145,2145,2145,2145,0
|
|
20240628,170400,310791875,2145,2145,2145,2145,0
|
|
20240628,170300,310791875,2145,2145,2145,2145,0
|
|
20240628,170200,310791875,2145,2145,2145,2145,0
|
|
20240628,170100,310791875,2145,2145,2145,2145,0
|
|
20240628,170000,310791875,2145,2145,2145,2145,0
|
|
20240628,165900,310791875,2145,2145,2145,2145,0
|
|
20240628,165800,310791875,2145,2145,2145,2145,0
|
|
20240628,165700,310791875,2145,2145,2145,2145,0
|
|
20240628,165600,310791875,2145,2145,2145,2145,0
|
|
20240628,165500,310791875,2145,2145,2145,2145,0
|
|
20240628,165400,310791875,2145,2145,2145,2145,0
|
|
20240628,165300,310791875,2145,2145,2145,2145,0
|
|
20240628,165200,310791875,2145,2145,2145,2145,0
|
|
20240628,165100,310791875,2145,2145,2145,2145,0
|
|
20240628,165000,310791875,2145,2145,2145,2145,0
|
|
20240628,164900,310791875,2145,2145,2145,2145,5968
|
|
20240628,164800,310791875,2145,2145,2145,2145,0
|
|
20240628,164700,310791875,2145,2145,2145,2145,0
|
|
20240628,164600,310791875,2145,2145,2145,2145,0
|
|
20240628,164500,310791875,2145,2145,2145,2145,0
|
|
20240628,164400,310791875,2145,2145,2145,2145,0
|
|
20240628,164300,310791875,2145,2145,2145,2145,0
|
|
20240628,164200,310791875,2145,2145,2145,2145,0
|
|
20240628,164100,310791875,2145,2145,2145,2145,0
|
|
20240628,164000,310791875,2145,2145,2145,2145,0
|
|
20240628,163900,310791875,2145,2145,2145,2145,0
|
|
20240628,163800,310791875,2145,2145,2145,2145,0
|
|
20240628,163700,310791875,2145,2145,2145,2145,0
|
|
20240628,163600,310791875,2145,2145,2145,2145,0
|
|
20240628,163500,310791875,2145,2145,2145,2145,0
|
|
20240628,163400,310791875,2145,2145,2145,2145,0
|
|
20240628,163300,310791875,2145,2145,2145,2145,0
|
|
20240628,163200,310791875,2145,2145,2145,2145,0
|
|
20240628,163100,310791875,2145,2145,2145,2145,0
|
|
20240628,163000,310791875,2145,2145,2145,2145,0
|
|
20240628,162900,310791875,2145,2145,2145,2145,0
|
|
20240628,162800,310791875,2145,2145,2145,2145,0
|
|
20240628,162700,310791875,2145,2145,2145,2145,0
|
|
20240628,162600,310791875,2145,2145,2145,2145,0
|
|
20240628,162500,310791875,2145,2145,2145,2145,0
|
|
20240628,162400,310791875,2145,2145,2145,2145,0
|
|
20240628,162300,310791875,2145,2145,2145,2145,0
|
|
20240628,162200,310791875,2145,2145,2145,2145,0
|
|
20240628,162100,310791875,2145,2145,2145,2145,0
|
|
20240628,162000,310791875,2145,2145,2145,2145,0
|
|
20240628,161900,310791875,2145,2145,2145,2145,5968
|
|
20240628,161800,310791875,2145,2145,2145,2145,0
|
|
20240628,161700,310791875,2145,2145,2145,2145,0
|
|
20240628,161600,310791875,2145,2145,2145,2145,0
|
|
20240628,161500,310791875,2145,2145,2145,2145,0
|
|
20240628,161400,310791875,2145,2145,2145,2145,0
|
|
20240628,161300,310791875,2145,2145,2145,2145,0
|
|
20240628,161200,310791875,2145,2145,2145,2145,0
|
|
20240628,161100,310791875,2145,2145,2145,2145,0
|
|
20240628,161000,310791875,2145,2145,2145,2145,0
|
|
20240628,160900,310791875,2145,2145,2145,2145,0
|
|
20240628,160800,310791875,2145,2145,2145,2145,0
|
|
20240628,160700,310791875,2145,2145,2145,2145,0
|
|
20240628,160600,310791875,2145,2145,2145,2145,0
|
|
20240628,160500,310791875,2145,2145,2145,2145,0
|
|
20240628,160400,310791875,2145,2145,2145,2145,0
|
|
20240628,160300,310791875,2145,2145,2145,2145,0
|
|
20240628,160200,310791875,2145,2145,2145,2145,0
|
|
20240628,160100,310791875,2145,2145,2145,2145,0
|
|
20240628,160000,310791875,2145,2145,2145,2145,0
|
|
20240628,155900,310791875,2145,2145,2145,2145,0
|
|
20240628,155800,310791875,2145,2145,2145,2145,0
|
|
20240628,155700,310791875,2145,2145,2145,2145,0
|
|
20240628,155600,310791875,2145,2145,2145,2145,0
|
|
20240628,155500,310791875,2145,2145,2145,2145,0
|
|
20240628,155400,310791875,2145,2145,2145,2145,0
|
|
20240628,155300,310791875,2145,2145,2145,2145,0
|
|
20240628,155200,310791875,2145,2145,2145,2145,0
|
|
20240628,155100,310791875,2145,2145,2145,2145,0
|
|
20240628,155000,310791875,2145,2145,2145,2145,0
|
|
20240628,154900,310791875,2145,2145,2145,2145,5968
|
|
20240628,154800,310791875,2145,2145,2145,2145,0
|
|
20240628,154700,310791875,2145,2145,2145,2145,0
|
|
20240628,154600,310791875,2145,2145,2145,2145,0
|
|
20240628,154500,310791875,2145,2145,2145,2145,0
|
|
20240628,154400,310791875,2145,2145,2145,2145,0
|
|
20240628,154300,310791875,2145,2145,2145,2145,0
|
|
20240628,154200,310791875,2145,2145,2145,2145,0
|
|
20240628,154100,310791875,2145,2145,2145,2145,0
|
|
20240628,154000,310791875,2145,2145,2145,2145,0
|
|
20240628,153900,310791875,2145,2145,2145,2145,0
|
|
20240628,153800,310791875,2145,2145,2145,2145,0
|
|
20240628,153700,310791875,2145,2145,2145,2145,0
|
|
20240628,153600,310791875,2145,2145,2145,2145,0
|
|
20240628,153500,310791875,2145,2145,2145,2145,0
|
|
20240628,153400,310791875,2145,2145,2145,2145,0
|
|
20240628,153300,310791875,2145,2145,2145,2145,0
|
|
20240628,153200,310791875,2145,2145,2145,2145,0
|
|
20240628,153100,310791875,2145,2145,2145,2145,0
|
|
20240628,153000,310791875,2145,2145,2145,2145,5968
|
|
20240628,152900,297990515,2130,2130,2130,2130,0
|
|
20240628,152800,297990515,2130,2130,2130,2130,0
|
|
20240628,152700,297990515,2130,2130,2130,2130,0
|
|
20240628,152600,297990515,2130,2130,2130,2130,0
|
|
20240628,152500,297990515,2130,2130,2130,2130,0
|
|
20240628,152400,297990515,2130,2130,2130,2130,0
|
|
20240628,152300,297990515,2130,2130,2130,2130,0
|
|
20240628,152200,297990515,2130,2130,2130,2130,0
|
|
20240628,152100,297990515,2130,2130,2130,2130,0
|
|
20240628,152000,297990515,2130,2130,2130,2130,0
|
|
20240628,151900,297990515,2130,2130,2130,2125,568
|
|
20240628,151800,296781335,2135,2135,2135,2135,79
|
|
20240628,151700,296612670,2135,2130,2135,2130,274
|
|
20240628,151600,296028815,2130,2130,2135,2130,286
|
|
20240628,151500,295419070,2130,2130,2130,2130,64
|
|
20240628,151400,295282750,2130,2130,2130,2130,128
|
|
20240628,151300,295010110,2130,2125,2130,2125,240
|
|
20240628,151200,294499230,2130,2120,2130,2120,3465
|
|
20240628,151100,287135125,2120,2120,2125,2120,318
|
|
20240628,151000,286459845,2120,2120,2125,2120,137
|
|
20240628,150900,286169360,2120,2125,2125,2120,67
|
|
20240628,150800,286027305,2120,2125,2125,2120,2497
|
|
20240628,150700,280721500,2125,2125,2125,2125,128
|
|
20240628,150600,280449500,2125,2125,2125,2125,75
|
|
20240628,150500,280290125,2125,2125,2125,2125,148
|
|
20240628,150400,279975625,2125,2125,2125,2125,127
|
|
20240628,150300,279705750,2130,2125,2130,2125,616
|
|
20240628,150200,278396500,2130,2125,2130,2125,65
|
|
20240628,150100,278258370,2125,2125,2125,2125,192
|
|
20240628,150000,277850370,2125,2125,2125,2125,0
|
|
20240628,145900,277850370,2125,2130,2130,2125,374
|
|
20240628,145800,277054135,2125,2125,2125,2125,987
|
|
20240628,145700,274956760,2125,2125,2125,2125,663
|
|
20240628,145600,273547885,2125,2125,2125,2125,164
|
|
20240628,145500,273199385,2125,2125,2125,2125,129
|
|
20240628,145400,272925260,2125,2125,2125,2125,2339
|
|
20240628,145300,267954885,2120,2120,2120,2120,64
|
|
20240628,145200,267819205,2120,2125,2125,2120,250
|
|
20240628,145100,267289095,2120,2120,2120,2120,214
|
|
20240628,145000,266835415,2125,2120,2125,2120,514
|
|
20240628,144900,265743585,2120,2125,2125,2120,723
|
|
20240628,144800,264207525,2125,2125,2125,2125,64
|
|
20240628,144700,264071525,2125,2120,2125,2120,70
|
|
20240628,144600,263922805,2125,2125,2125,2125,828
|
|
20240628,144500,262163305,2125,2125,2125,2125,64
|
|
20240628,144400,262027305,2125,2130,2130,2125,184
|
|
20240628,144300,261635705,2125,2125,2125,2125,128
|
|
20240628,144200,261363705,2125,2125,2125,2125,63
|
|
20240628,144100,261229830,2125,2125,2125,2125,65
|
|
20240628,144000,261091705,2125,2125,2130,2125,141
|
|
20240628,143900,260792030,2125,2120,2125,2120,266
|
|
20240628,143800,260227100,2120,2120,2120,2120,64
|
|
20240628,143700,260091420,2120,2120,2120,2120,128
|
|
20240628,143600,259820060,2120,2120,2120,2115,1567
|
|
20240628,143500,256502590,2120,2120,2120,2120,475
|
|
20240628,143400,255495590,2120,2120,2120,2115,140
|
|
20240628,143300,255199420,2120,2115,2120,2115,563
|
|
20240628,143200,254006180,2115,2115,2115,2115,128
|
|
20240628,143100,253735460,2120,2115,2120,2115,79
|
|
20240628,143000,253568300,2120,2115,2120,2115,65
|
|
20240628,142900,253430820,2115,2115,2115,2115,64
|
|
20240628,142800,253295460,2115,2115,2115,2115,1519
|
|
20240628,142700,250082775,2115,2120,2120,2115,64
|
|
20240628,142600,249947410,2115,2115,2115,2115,64
|
|
20240628,142500,249812050,2115,2115,2115,2115,128
|
|
20240628,142400,249541330,2115,2115,2115,2115,99
|
|
20240628,142300,249331945,2115,2115,2115,2115,64
|
|
20240628,142200,249196585,2115,2115,2115,2115,128
|
|
20240628,142100,248925865,2115,2115,2115,2115,64
|
|
20240628,142000,248790505,2115,2115,2115,2115,63
|
|
20240628,141900,248657260,2115,2115,2115,2115,105
|
|
20240628,141800,248435185,2120,2120,2120,2120,87
|
|
20240628,141700,248250745,2120,2120,2120,2120,64
|
|
20240628,141600,248115065,2120,2120,2120,2120,64
|
|
20240628,141500,247979385,2120,2120,2120,2120,128
|
|
20240628,141400,247708025,2120,2125,2125,2120,76
|
|
20240628,141300,247546845,2120,2120,2120,2120,64
|
|
20240628,141200,247411165,2120,2115,2120,2115,140
|
|
20240628,141100,247114685,2115,2115,2115,2115,128
|
|
20240628,141000,246843965,2125,2120,2125,2120,40
|
|
20240628,140900,246759095,2115,2115,2115,2115,128
|
|
20240628,140800,246488375,2115,2115,2115,2115,184
|
|
20240628,140700,246099215,2115,2115,2115,2115,64
|
|
20240628,140600,245963855,2115,2115,2115,2115,128
|
|
20240628,140500,245693135,2115,2115,2115,2115,763
|
|
20240628,140400,244079390,2115,2115,2115,2115,64
|
|
20240628,140300,243944030,2120,2120,2120,2120,1628
|
|
20240628,140200,240492670,2120,2120,2120,2120,64
|
|
20240628,140100,240356990,2120,2120,2120,2120,125
|
|
20240628,140000,240091990,2125,2120,2125,2120,80
|
|
20240628,135900,239922310,2120,2120,2120,2120,64
|
|
20240628,135800,239786630,2120,2120,2120,2120,64
|
|
20240628,135700,239650950,2120,2120,2120,2120,175
|
|
20240628,135600,239279950,2125,2125,2125,2125,80
|
|
20240628,135500,239109950,2135,2135,2135,2135,0
|
|
20240628,135400,239109950,2135,2120,2135,2120,197
|
|
20240628,135300,238692235,2125,2125,2125,2125,0
|
|
20240628,135200,238692235,2125,2120,2125,2120,131
|
|
20240628,135100,238414180,2135,2120,2135,2120,426
|
|
20240628,135000,237506605,2120,2120,2120,2120,64
|
|
20240628,134900,237370925,2125,2125,2125,2125,0
|
|
20240628,134800,237370925,2125,2120,2125,2120,131
|
|
20240628,134700,237092870,2125,2120,2125,2120,128
|
|
20240628,134600,236821190,2125,2125,2125,2125,500
|
|
20240628,134500,235758690,2125,2120,2125,2120,128
|
|
20240628,134400,235487010,2125,2120,2125,2120,128
|
|
20240628,134300,235215330,2125,2125,2125,2125,2095
|
|
20240628,134200,230763455,2120,2120,2120,2120,127
|
|
20240628,134100,230494215,2120,2125,2125,2120,2002
|
|
20240628,134000,226240285,2120,2120,2120,2120,64
|
|
20240628,133900,226104605,2120,2115,2120,2115,200
|
|
20240628,133800,225680925,2115,2115,2115,2115,64
|
|
20240628,133700,225545565,2120,2120,2120,2120,66
|
|
20240628,133600,225405645,2115,2115,2115,2115,128
|
|
20240628,133500,225134925,2120,2120,2120,2115,98
|
|
20240628,133400,224927480,2120,2120,2120,2120,564
|
|
20240628,133300,223731800,2115,2125,2125,2115,12128
|
|
20240628,133200,198037615,2125,2125,2125,2125,64
|
|
20240628,133100,197901615,2125,2125,2125,2125,64
|
|
20240628,133000,197765615,2125,2125,2125,2125,128
|
|
20240628,132900,197493615,2125,2130,2130,2125,66
|
|
20240628,132800,197353355,2130,2125,2130,2125,66
|
|
20240628,132700,197213095,2125,2130,2130,2125,927
|
|
20240628,132600,195238900,2130,2130,2130,2130,65
|
|
20240628,132500,195100450,2130,2130,2130,2130,64
|
|
20240628,132400,194964130,2130,2130,2130,2130,128
|
|
20240628,132300,194691490,2135,2135,2135,2135,77
|
|
20240628,132200,194527095,2135,2130,2135,2130,86
|
|
20240628,132100,194343805,2130,2130,2130,2130,164
|
|
20240628,132000,193994485,2130,2130,2130,2130,127
|
|
20240628,131900,193723975,2130,2130,2130,2130,64
|
|
20240628,131800,193587655,2130,2130,2130,2130,77
|
|
20240628,131700,193423645,2135,2135,2135,2135,115
|
|
20240628,131600,193178120,2135,2135,2135,2135,65
|
|
20240628,131500,193039345,2135,2135,2135,2135,64
|
|
20240628,131400,192902705,2135,2135,2135,2135,192
|
|
20240628,131300,192492785,2135,2135,2135,2135,0
|
|
20240628,131200,192492785,2135,2135,2135,2135,127
|
|
20240628,131100,192221640,2135,2140,2140,2135,2727
|
|
20240628,131000,186389360,2140,2135,2140,2135,114
|
|
20240628,130900,186145720,2135,2135,2135,2135,64
|
|
20240628,130800,186009080,2135,2135,2135,2135,128
|
|
20240628,130700,185735800,2135,2135,2135,2135,71
|
|
20240628,130600,185584215,2135,2135,2135,2135,350
|
|
20240628,130500,184836965,2135,2135,2135,2135,127
|
|
20240628,130400,184565820,2135,2135,2135,2135,64
|
|
20240628,130300,184429180,2135,2135,2135,2135,99
|
|
20240628,130200,184217815,2135,2135,2135,2135,128
|
|
20240628,130100,183944535,2135,2135,2135,2135,64
|
|
20240628,130000,183807895,2135,2140,2140,2135,317
|
|
20240628,125900,183129835,2135,2135,2140,2135,129
|
|
20240628,125800,182854415,2135,2135,2135,2135,64
|
|
20240628,125700,182717775,2135,2135,2135,2135,561
|
|
20240628,125600,181520040,2135,2135,2135,2135,128
|
|
20240628,125500,181246760,2140,2135,2140,2135,66
|
|
20240628,125400,181105840,2135,2135,2135,2135,64
|
|
20240628,125300,180969200,2135,2135,2140,2135,381
|
|
20240628,125200,180154500,2135,2135,2135,2135,64
|
|
20240628,125100,180017860,2135,2135,2135,2135,64
|
|
20240628,125000,179881220,2135,2135,2135,2135,127
|
|
20240628,124900,179610075,2135,2135,2135,2135,64
|
|
20240628,124800,179473435,2135,2130,2135,2130,235
|
|
20240628,124700,178972030,2130,2130,2130,2130,128
|
|
20240628,124600,178699390,2130,2130,2130,2130,64
|
|
20240628,124500,178563070,2130,2130,2130,2130,64
|
|
20240628,124400,178426750,2130,2130,2130,2130,128
|
|
20240628,124300,178154110,2130,2130,2130,2130,190
|
|
20240628,124200,177749410,2135,2135,2135,2135,1
|
|
20240628,124100,177747275,2135,2135,2135,2135,68
|
|
20240628,124000,177602095,2130,2130,2135,2130,163
|
|
20240628,123900,177254585,2135,2135,2140,2135,504
|
|
20240628,123800,176178525,2135,2135,2140,2135,131
|
|
20240628,123700,175898825,2135,2135,2135,2135,64
|
|
20240628,123600,175762185,2135,2135,2135,2135,64
|
|
20240628,123500,175625545,2135,2135,2135,2135,127
|
|
20240628,123400,175354400,2135,2135,2135,2135,64
|
|
20240628,123300,175217760,2135,2135,2135,2135,64
|
|
20240628,123200,175081120,2135,2135,2135,2135,213
|
|
20240628,123100,174626365,2140,2135,2140,2135,75
|
|
20240628,123000,174466185,2135,2135,2135,2135,64
|
|
20240628,122900,174329545,2135,2135,2135,2135,164
|
|
20240628,122800,173979405,2135,2135,2135,2135,128
|
|
20240628,122700,173706125,2135,2135,2135,2135,63
|
|
20240628,122600,173571620,2135,2135,2135,2135,64
|
|
20240628,122500,173434980,2135,2135,2140,2135,598
|
|
20240628,122400,172155900,2135,2135,2135,2135,64
|
|
20240628,122300,172019260,2135,2135,2135,2135,64
|
|
20240628,122200,171882620,2135,2135,2135,2135,128
|
|
20240628,122100,171609340,2135,2135,2135,2135,64
|
|
20240628,122000,171472700,2140,2135,2140,2135,99
|
|
20240628,121900,171261330,2135,2135,2140,2135,129
|
|
20240628,121800,170985910,2135,2135,2135,2135,64
|
|
20240628,121700,170849270,2135,2135,2135,2135,64
|
|
20240628,121600,170712630,2135,2140,2140,2135,129
|
|
20240628,121500,170437210,2135,2135,2135,2135,64
|
|
20240628,121400,170300570,2135,2135,2135,2135,64
|
|
20240628,121300,170163930,2135,2135,2140,2135,608
|
|
20240628,121200,168865790,2135,2135,2135,2135,64
|
|
20240628,121100,168729150,2135,2135,2135,2135,64
|
|
20240628,121000,168592510,2135,2135,2135,2135,128
|
|
20240628,120900,168319230,2140,2135,2140,2135,413
|
|
20240628,120800,167435730,2135,2135,2135,2135,64
|
|
20240628,120700,167299090,2135,2135,2135,2135,130
|
|
20240628,120600,167021540,2135,2135,2135,2135,64
|
|
20240628,120500,166884900,2135,2140,2140,2135,872
|
|
20240628,120400,165019535,2140,2140,2140,2135,1149
|
|
20240628,120300,162560995,2135,2140,2140,2135,2094
|
|
20240628,120200,158080155,2140,2135,2140,2135,74
|
|
20240628,120100,157922115,2135,2135,2135,2135,148
|
|
20240628,120000,157606135,2140,2135,2140,2135,244
|
|
20240628,115900,157084995,2135,2140,2140,2135,894
|
|
20240628,115800,155172235,2140,2140,2140,2140,127
|
|
20240628,115700,154900455,2140,2140,2140,2140,72
|
|
20240628,115600,154746375,2140,2140,2140,2140,64
|
|
20240628,115500,154609415,2140,2140,2140,2140,128
|
|
20240628,115400,154335495,2145,2140,2145,2140,65
|
|
20240628,115300,154196390,2140,2140,2140,2140,64
|
|
20240628,115200,154059430,2145,2140,2150,2140,598
|
|
20240628,115100,152775345,2145,2145,2145,2145,53
|
|
20240628,115000,152661660,2140,2140,2140,2140,63
|
|
20240628,114900,152526840,2140,2140,2140,2140,128
|
|
20240628,114800,152252920,2145,2140,2145,2140,67
|
|
20240628,114700,152109525,2140,2140,2140,2140,128
|
|
20240628,114600,151835605,2150,2145,2150,2145,500
|
|
20240628,114500,150760940,2150,2135,2150,2135,1064
|
|
20240628,114400,148474970,2150,2150,2150,2150,0
|
|
20240628,114300,148474970,2150,2135,2150,2135,479
|
|
20240628,114200,147448115,2150,2150,2150,2150,1
|
|
20240628,114100,147445965,2145,2140,2145,2140,71
|
|
20240628,114000,147293685,2140,2140,2140,2140,131
|
|
20240628,113900,147013345,2140,2135,2140,2135,141
|
|
20240628,113800,146712245,2140,2140,2140,2140,0
|
|
20240628,113700,146712245,2140,2140,2140,2140,1319
|
|
20240628,113600,143889585,2140,2140,2140,2140,128
|
|
20240628,113500,143615665,2140,2140,2140,2140,63
|
|
20240628,113400,143480845,2140,2140,2140,2140,64
|
|
20240628,113300,143343885,2140,2140,2140,2140,128
|
|
20240628,113200,143069965,2150,2135,2150,2135,363
|
|
20240628,113100,142290510,2140,2140,2140,2140,64
|
|
20240628,113000,142153550,2150,2150,2150,2150,10
|
|
20240628,112900,142132050,2150,2150,2150,2150,5
|
|
20240628,112800,142121300,2150,2140,2150,2140,5002
|
|
20240628,112700,131396800,2135,2135,2135,2135,0
|
|
20240628,112600,131396800,2135,2135,2135,2135,5
|
|
20240628,112500,131386125,2135,2135,2135,2135,0
|
|
20240628,112400,131386125,2135,2135,2135,2135,0
|
|
20240628,112300,131386125,2135,2135,2135,2135,0
|
|
20240628,112200,131386125,2135,2135,2135,2135,35
|
|
20240628,112100,131311400,2135,2135,2140,2135,522
|
|
20240628,112000,130195765,2135,2135,2135,2135,0
|
|
20240628,111900,130195765,2135,2135,2135,2135,0
|
|
20240628,111800,130195765,2135,2140,2140,2135,486
|
|
20240628,111700,129156065,2140,2140,2140,2140,0
|
|
20240628,111600,129156065,2140,2140,2140,2140,0
|
|
20240628,111500,129156065,2140,2140,2140,2140,0
|
|
20240628,111400,129156065,2140,2140,2140,2140,15
|
|
20240628,111300,129123965,2140,2135,2140,2135,103
|
|
20240628,111200,128903930,2135,2135,2135,2135,4
|
|
20240628,111100,128895390,2135,2135,2135,2135,0
|
|
20240628,111000,128895390,2135,2140,2145,2135,60
|
|
20240628,110900,128767135,2140,2140,2145,2140,46
|
|
20240628,110800,128668685,2140,2140,2140,2140,22
|
|
20240628,110700,128621605,2140,2140,2140,2140,66
|
|
20240628,110600,128480365,2145,2145,2145,2145,0
|
|
20240628,110500,128480365,2145,2145,2145,2145,0
|
|
20240628,110400,128480365,2145,2145,2145,2145,0
|
|
20240628,110300,128480365,2145,2145,2145,2145,0
|
|
20240628,110200,128480365,2145,2145,2145,2145,40
|
|
20240628,110100,128394565,2135,2150,2150,2135,353
|
|
20240628,110000,127636290,2130,2130,2130,2130,11
|
|
20240628,105900,127612860,2135,2135,2135,2135,2594
|
|
20240628,105800,122074670,2135,2140,2140,2135,426
|
|
20240628,105700,121163530,2150,2150,2150,2150,0
|
|
20240628,105600,121163530,2150,2150,2150,2150,1
|
|
20240628,105500,121161380,2140,2140,2140,2140,1
|
|
20240628,105400,121159240,2150,2150,2150,2150,1
|
|
20240628,105300,121157090,2140,2140,2140,2140,0
|
|
20240628,105200,121157090,2140,2140,2140,2140,616
|
|
20240628,105100,119838850,2140,2140,2140,2140,2
|
|
20240628,105000,119834570,2150,2145,2150,2145,258
|
|
20240628,104900,119279875,2145,2145,2145,2145,1000
|
|
20240628,104800,117134875,2145,2145,2145,2145,83
|
|
20240628,104700,116956840,2135,2135,2135,2135,35
|
|
20240628,104600,116882115,2140,2145,2145,2140,249
|
|
20240628,104500,116348025,2135,2135,2135,2135,0
|
|
20240628,104400,116348025,2135,2135,2135,2135,0
|
|
20240628,104300,116348025,2135,2140,2140,2135,8
|
|
20240628,104200,116330920,2140,2140,2140,2140,0
|
|
20240628,104100,116330920,2140,2140,2140,2140,26
|
|
20240628,104000,116275280,2140,2140,2140,2140,500
|
|
20240628,103900,115205280,2140,2140,2140,2140,0
|
|
20240628,103800,115205280,2140,2145,2145,2140,378
|
|
20240628,103700,114394860,2145,2145,2145,2145,0
|
|
20240628,103600,114394860,2145,2145,2145,2145,1810
|
|
20240628,103500,110512410,2135,2140,2140,2135,776
|
|
20240628,103400,108854145,2140,2140,2140,2140,0
|
|
20240628,103300,108854145,2140,2140,2140,2140,356
|
|
20240628,103200,108092305,2140,2140,2140,2140,1218
|
|
20240628,103100,105485785,2140,2145,2145,2140,452
|
|
20240628,103000,104517745,2145,2145,2145,2145,383
|
|
20240628,102900,103696210,2135,2135,2135,2135,500
|
|
20240628,102800,102628710,2135,2135,2135,2135,0
|
|
20240628,102700,102628710,2135,2135,2135,2135,5
|
|
20240628,102600,102618035,2145,2145,2145,2145,291
|
|
20240628,102500,101993840,2135,2135,2135,2135,70
|
|
20240628,102400,101844390,2145,2145,2145,2145,0
|
|
20240628,102300,101844390,2145,2140,2145,2140,1114
|
|
20240628,102200,99460200,2145,2145,2145,2145,295
|
|
20240628,102100,98827425,2140,2140,2140,2140,0
|
|
20240628,102000,98827425,2140,2140,2140,2140,175
|
|
20240628,101900,98452925,2145,2145,2145,2145,0
|
|
20240628,101800,98452925,2145,2145,2145,2145,297
|
|
20240628,101700,97815860,2140,2140,2140,2140,613
|
|
20240628,101600,96504040,2150,2150,2150,2150,1
|
|
20240628,101500,96501890,2140,2140,2140,2140,0
|
|
20240628,101400,96501890,2140,2140,2140,2140,5399
|
|
20240628,101300,84948030,2145,2145,2145,2145,1055
|
|
20240628,101200,82685055,2145,2145,2145,2145,60
|
|
20240628,101100,82556355,2150,2150,2150,2150,5
|
|
20240628,101000,82545605,2150,2140,2150,2140,2656
|
|
20240628,100900,76846085,2145,2145,2145,2145,0
|
|
20240628,100800,76846085,2145,2135,2145,2135,2545
|
|
20240628,100700,71400450,2135,2140,2140,2135,1988
|
|
20240628,100600,67150475,2145,2135,2145,2135,114
|
|
20240628,100500,66906945,2145,2145,2145,2145,1
|
|
20240628,100400,66904800,2145,2145,2145,2145,304
|
|
20240628,100300,66252720,2145,2145,2145,2145,0
|
|
20240628,100200,66252720,2145,2140,2145,2140,247
|
|
20240628,100100,65722970,2140,2145,2145,2140,147
|
|
20240628,100000,65408355,2145,2145,2145,2145,45
|
|
20240628,095900,65311830,2145,2145,2145,2145,605
|
|
20240628,095800,64014105,2145,2145,2145,2145,57
|
|
20240628,095700,63891840,2145,2145,2145,2145,0
|
|
20240628,095600,63891840,2145,2145,2145,2145,1291
|
|
20240628,095500,61122645,2145,2140,2145,2140,1796
|
|
20240628,095400,57278740,2135,2135,2135,2135,175
|
|
20240628,095300,56905115,2140,2140,2140,2140,1
|
|
20240628,095200,56902975,2140,2135,2140,2135,1312
|
|
20240628,095100,54099740,2130,2130,2130,2130,10
|
|
20240628,095000,54078440,2130,2130,2130,2130,400
|
|
20240628,094900,53226440,2135,2135,2135,2135,15
|
|
20240628,094800,53194415,2135,2135,2135,2135,1
|
|
20240628,094700,53192280,2130,2130,2130,2130,50
|
|
20240628,094600,53085780,2130,2130,2130,2130,1217
|
|
20240628,094500,50493570,2125,2125,2125,2125,0
|
|
20240628,094400,50493570,2125,2130,2130,2125,51
|
|
20240628,094300,50385190,2125,2130,2130,2125,230
|
|
20240628,094200,49896140,2130,2130,2130,2130,416
|
|
20240628,094100,49010060,2120,2120,2120,2120,108
|
|
20240628,094000,48781100,2130,2130,2130,2130,0
|
|
20240628,093900,48781100,2130,2130,2130,2130,0
|
|
20240628,093800,48781100,2130,2125,2130,2125,500
|
|
20240628,093700,47717740,2120,2115,2125,2115,1112
|
|
20240628,093600,45358025,2120,2120,2120,2120,0
|
|
20240628,093500,45358025,2120,2120,2120,2120,304
|
|
20240628,093400,44713545,2110,2110,2110,2110,4462
|
|
20240628,093300,35298725,2110,2110,2110,2110,35
|
|
20240628,093200,35224875,2110,2110,2110,2110,1
|
|
20240628,093100,35222765,2115,2115,2115,2115,800
|
|
20240628,093000,33530765,2120,2115,2120,2115,541
|
|
20240628,092900,32385140,2115,2115,2115,2115,1241
|
|
20240628,092800,29760425,2120,2120,2120,2120,687
|
|
20240628,092700,28303985,2120,2115,2120,2115,358
|
|
20240628,092600,27545420,2115,2110,2115,2110,2
|
|
20240628,092500,27541195,2115,2115,2115,2115,3147
|
|
20240628,092400,20885290,2120,2120,2120,2120,884
|
|
20240628,092300,19011210,2120,2120,2120,2120,75
|
|
20240628,092200,18852210,2120,2120,2125,2120,152
|
|
20240628,092100,18529950,2120,2125,2125,2120,1111
|
|
20240628,092000,16169575,2125,2125,2125,2125,100
|
|
20240628,091900,15957075,2120,2120,2120,2120,20
|
|
20240628,091800,15914675,2120,2120,2120,2120,0
|
|
20240628,091700,15914675,2120,2115,2120,2115,510
|
|
20240628,091600,14833525,2115,2115,2115,2115,50
|
|
20240628,091500,14727775,2115,2115,2115,2115,242
|
|
20240628,091400,14215945,2110,2110,2110,2110,0
|
|
20240628,091300,14215945,2110,2115,2115,2110,100
|
|
20240628,091200,14004590,2110,2110,2110,2110,233
|
|
20240628,091100,13512960,2110,2125,2125,2110,3
|
|
20240628,091000,13506615,2110,2115,2115,2110,10
|
|
20240628,090900,13485475,2115,2110,2115,2110,74
|
|
20240628,090800,13329320,2115,2115,2115,2115,200
|
|
20240628,090700,12906320,2120,2120,2120,2120,1055
|
|
20240628,090600,10669720,2110,2120,2120,2110,123
|
|
20240628,090500,10410170,2105,2105,2105,2105,0
|
|
20240628,090400,10410170,2105,2120,2120,2105,2000
|
|
20240628,090300,6188215,2130,2130,2130,2130,50
|
|
20240628,090200,6081715,2130,2130,2130,2130,2
|
|
20240628,090100,6077455,2135,2135,2135,2135,501
|
|
20240628,090000,5007820,2140,2115,2140,2115,2164
|