614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,191100,712301535,2810,2810,2810,2810,1435
|
|
20240628,191000,712301535,2810,2810,2810,2810,0
|
|
20240628,190900,712301535,2810,2810,2810,2810,0
|
|
20240628,190800,712301535,2810,2810,2810,2810,0
|
|
20240628,190700,712301535,2810,2810,2810,2810,0
|
|
20240628,190600,712301535,2810,2810,2810,2810,0
|
|
20240628,190500,712301535,2810,2810,2810,2810,0
|
|
20240628,190400,712301535,2810,2810,2810,2810,0
|
|
20240628,190300,712301535,2810,2810,2810,2810,0
|
|
20240628,190200,712301535,2810,2810,2810,2810,0
|
|
20240628,190100,712301535,2810,2810,2810,2810,0
|
|
20240628,190000,712301535,2810,2810,2810,2810,0
|
|
20240628,185900,712301535,2810,2810,2810,2810,0
|
|
20240628,185800,712301535,2810,2810,2810,2810,0
|
|
20240628,185700,712301535,2810,2810,2810,2810,0
|
|
20240628,185600,712301535,2810,2810,2810,2810,0
|
|
20240628,185500,712301535,2810,2810,2810,2810,0
|
|
20240628,185400,712301535,2810,2810,2810,2810,0
|
|
20240628,185300,712301535,2810,2810,2810,2810,0
|
|
20240628,185200,712301535,2810,2810,2810,2810,0
|
|
20240628,185100,712301535,2810,2810,2810,2810,0
|
|
20240628,185000,712301535,2810,2810,2810,2810,0
|
|
20240628,184900,712301535,2810,2810,2810,2810,0
|
|
20240628,184800,712301535,2810,2810,2810,2810,0
|
|
20240628,184700,712301535,2810,2810,2810,2810,0
|
|
20240628,184600,712301535,2810,2810,2810,2810,0
|
|
20240628,184500,712301535,2810,2810,2810,2810,0
|
|
20240628,184400,712301535,2810,2810,2810,2810,0
|
|
20240628,184300,712301535,2810,2810,2810,2810,0
|
|
20240628,184200,712301535,2810,2810,2810,2810,0
|
|
20240628,184100,712301535,2810,2810,2810,2810,1435
|
|
20240628,184000,712301535,2810,2810,2810,2810,0
|
|
20240628,183900,712301535,2810,2810,2810,2810,0
|
|
20240628,183800,712301535,2810,2810,2810,2810,0
|
|
20240628,183700,712301535,2810,2810,2810,2810,0
|
|
20240628,183600,712301535,2810,2810,2810,2810,0
|
|
20240628,183500,712301535,2810,2810,2810,2810,0
|
|
20240628,183400,712301535,2810,2810,2810,2810,0
|
|
20240628,183300,712301535,2810,2810,2810,2810,0
|
|
20240628,183200,712301535,2810,2810,2810,2810,0
|
|
20240628,183100,712301535,2810,2810,2810,2810,0
|
|
20240628,183000,712301535,2810,2810,2810,2810,0
|
|
20240628,182900,712301535,2810,2810,2810,2810,0
|
|
20240628,182800,712301535,2810,2810,2810,2810,0
|
|
20240628,182700,712301535,2810,2810,2810,2810,0
|
|
20240628,182600,712301535,2810,2810,2810,2810,0
|
|
20240628,182500,712301535,2810,2810,2810,2810,0
|
|
20240628,182400,712301535,2810,2810,2810,2810,0
|
|
20240628,182300,712301535,2810,2810,2810,2810,0
|
|
20240628,182200,712301535,2810,2810,2810,2810,0
|
|
20240628,182100,712301535,2810,2810,2810,2810,0
|
|
20240628,182000,712301535,2810,2810,2810,2810,0
|
|
20240628,181900,712301535,2810,2810,2810,2810,0
|
|
20240628,181800,712301535,2810,2810,2810,2810,0
|
|
20240628,181700,712301535,2810,2810,2810,2810,0
|
|
20240628,181600,712301535,2810,2810,2810,2810,0
|
|
20240628,181500,712301535,2810,2810,2810,2810,0
|
|
20240628,181400,712301535,2810,2810,2810,2810,0
|
|
20240628,181300,712301535,2810,2810,2810,2810,0
|
|
20240628,181200,712301535,2810,2810,2810,2810,0
|
|
20240628,181100,712301535,2810,2810,2810,2810,1435
|
|
20240628,181000,712301535,2810,2810,2810,2810,0
|
|
20240628,180900,712301535,2810,2810,2810,2810,0
|
|
20240628,180800,712301535,2810,2810,2810,2810,0
|
|
20240628,180700,712301535,2810,2810,2810,2810,0
|
|
20240628,180600,712301535,2810,2810,2810,2810,0
|
|
20240628,180500,712301535,2810,2810,2810,2810,0
|
|
20240628,180400,712301535,2810,2810,2810,2810,0
|
|
20240628,180300,712301535,2810,2810,2810,2810,0
|
|
20240628,180200,712301535,2810,2810,2810,2810,0
|
|
20240628,180100,712301535,2810,2810,2810,2810,0
|
|
20240628,180000,712301535,2810,2810,2810,2810,0
|
|
20240628,175900,712301535,2810,2810,2810,2810,0
|
|
20240628,175800,712301535,2810,2810,2810,2810,0
|
|
20240628,175700,712301535,2810,2810,2810,2810,0
|
|
20240628,175600,712301535,2810,2810,2810,2810,0
|
|
20240628,175500,712301535,2810,2810,2810,2810,0
|
|
20240628,175400,712301535,2810,2810,2810,2810,0
|
|
20240628,175300,712301535,2810,2810,2810,2810,0
|
|
20240628,175200,712301535,2810,2810,2810,2810,0
|
|
20240628,175100,712301535,2810,2810,2810,2810,0
|
|
20240628,175000,712301535,2810,2810,2810,2810,0
|
|
20240628,174900,712301535,2810,2810,2810,2810,0
|
|
20240628,174800,712301535,2810,2810,2810,2810,0
|
|
20240628,174700,712301535,2810,2810,2810,2810,0
|
|
20240628,174600,712301535,2810,2810,2810,2810,0
|
|
20240628,174500,712301535,2810,2810,2810,2810,0
|
|
20240628,174400,712301535,2810,2810,2810,2810,0
|
|
20240628,174300,712301535,2810,2810,2810,2810,0
|
|
20240628,174200,712301535,2810,2810,2810,2810,0
|
|
20240628,174100,712301535,2810,2810,2810,2810,1435
|
|
20240628,174000,712301535,2810,2810,2810,2810,0
|
|
20240628,173900,712301535,2810,2810,2810,2810,0
|
|
20240628,173800,712301535,2810,2810,2810,2810,0
|
|
20240628,173700,712301535,2810,2810,2810,2810,0
|
|
20240628,173600,712301535,2810,2810,2810,2810,0
|
|
20240628,173500,712301535,2810,2810,2810,2810,0
|
|
20240628,173400,712301535,2810,2810,2810,2810,0
|
|
20240628,173300,712301535,2810,2810,2810,2810,0
|
|
20240628,173200,712301535,2810,2810,2810,2810,0
|
|
20240628,173100,712301535,2810,2810,2810,2810,0
|
|
20240628,173000,712301535,2810,2810,2810,2810,0
|
|
20240628,172900,712301535,2810,2810,2810,2810,0
|
|
20240628,172800,712301535,2810,2810,2810,2810,0
|
|
20240628,172700,712301535,2810,2810,2810,2810,0
|
|
20240628,172600,712301535,2810,2810,2810,2810,0
|
|
20240628,172500,712301535,2810,2810,2810,2810,0
|
|
20240628,172400,712301535,2810,2810,2810,2810,0
|
|
20240628,172300,712301535,2810,2810,2810,2810,0
|
|
20240628,172200,712301535,2810,2810,2810,2810,0
|
|
20240628,172100,712301535,2810,2810,2810,2810,0
|
|
20240628,172000,712301535,2810,2810,2810,2810,0
|
|
20240628,171900,712301535,2810,2810,2810,2810,0
|
|
20240628,171800,712301535,2810,2810,2810,2810,0
|
|
20240628,171700,712301535,2810,2810,2810,2810,0
|
|
20240628,171600,712301535,2810,2810,2810,2810,0
|
|
20240628,171500,712301535,2810,2810,2810,2810,0
|
|
20240628,171400,712301535,2810,2810,2810,2810,0
|
|
20240628,171300,712301535,2810,2810,2810,2810,0
|
|
20240628,171200,712301535,2810,2810,2810,2810,0
|
|
20240628,171100,712301535,2810,2810,2810,2810,1435
|
|
20240628,171000,712301535,2810,2810,2810,2810,0
|
|
20240628,170900,712301535,2810,2810,2810,2810,0
|
|
20240628,170800,712301535,2810,2810,2810,2810,0
|
|
20240628,170700,712301535,2810,2810,2810,2810,0
|
|
20240628,170600,712301535,2810,2810,2810,2810,0
|
|
20240628,170500,712301535,2810,2810,2810,2810,0
|
|
20240628,170400,712301535,2810,2810,2810,2810,0
|
|
20240628,170300,712301535,2810,2810,2810,2810,0
|
|
20240628,170200,712301535,2810,2810,2810,2810,0
|
|
20240628,170100,712301535,2810,2810,2810,2810,0
|
|
20240628,170000,712301535,2810,2810,2810,2810,0
|
|
20240628,165900,712301535,2810,2810,2810,2810,0
|
|
20240628,165800,712301535,2810,2810,2810,2810,0
|
|
20240628,165700,712301535,2810,2810,2810,2810,0
|
|
20240628,165600,712301535,2810,2810,2810,2810,0
|
|
20240628,165500,712301535,2810,2810,2810,2810,0
|
|
20240628,165400,712301535,2810,2810,2810,2810,0
|
|
20240628,165300,712301535,2810,2810,2810,2810,0
|
|
20240628,165200,712301535,2810,2810,2810,2810,0
|
|
20240628,165100,712301535,2810,2810,2810,2810,0
|
|
20240628,165000,712301535,2810,2810,2810,2810,0
|
|
20240628,164900,712301535,2810,2810,2810,2810,0
|
|
20240628,164800,712301535,2810,2810,2810,2810,0
|
|
20240628,164700,712301535,2810,2810,2810,2810,0
|
|
20240628,164600,712301535,2810,2810,2810,2810,0
|
|
20240628,164500,712301535,2810,2810,2810,2810,0
|
|
20240628,164400,712301535,2810,2810,2810,2810,0
|
|
20240628,164300,712301535,2810,2810,2810,2810,0
|
|
20240628,164200,712301535,2810,2810,2810,2810,0
|
|
20240628,164100,712301535,2810,2810,2810,2810,1435
|
|
20240628,164000,712301535,2810,2810,2810,2810,0
|
|
20240628,163900,712301535,2810,2810,2810,2810,0
|
|
20240628,163800,712301535,2810,2810,2810,2810,0
|
|
20240628,163700,712301535,2810,2810,2810,2810,0
|
|
20240628,163600,712301535,2810,2810,2810,2810,0
|
|
20240628,163500,712301535,2810,2810,2810,2810,0
|
|
20240628,163400,712301535,2810,2810,2810,2810,0
|
|
20240628,163300,712301535,2810,2810,2810,2810,0
|
|
20240628,163200,712301535,2810,2810,2810,2810,0
|
|
20240628,163100,712301535,2810,2810,2810,2810,0
|
|
20240628,163000,712301535,2810,2810,2810,2810,0
|
|
20240628,162900,712301535,2810,2810,2810,2810,0
|
|
20240628,162800,712301535,2810,2810,2810,2810,0
|
|
20240628,162700,712301535,2810,2810,2810,2810,0
|
|
20240628,162600,712301535,2810,2810,2810,2810,0
|
|
20240628,162500,712301535,2810,2810,2810,2810,0
|
|
20240628,162400,712301535,2810,2810,2810,2810,0
|
|
20240628,162300,712301535,2810,2810,2810,2810,0
|
|
20240628,162200,712301535,2810,2810,2810,2810,0
|
|
20240628,162100,712301535,2810,2810,2810,2810,0
|
|
20240628,162000,712301535,2810,2810,2810,2810,0
|
|
20240628,161900,712301535,2810,2810,2810,2810,0
|
|
20240628,161800,712301535,2810,2810,2810,2810,0
|
|
20240628,161700,712301535,2810,2810,2810,2810,0
|
|
20240628,161600,712301535,2810,2810,2810,2810,0
|
|
20240628,161500,712301535,2810,2810,2810,2810,0
|
|
20240628,161400,712301535,2810,2810,2810,2810,0
|
|
20240628,161300,712301535,2810,2810,2810,2810,0
|
|
20240628,161200,712301535,2810,2810,2810,2810,0
|
|
20240628,161100,712301535,2810,2810,2810,2810,1435
|
|
20240628,161000,712301535,2810,2810,2810,2810,0
|
|
20240628,160900,712301535,2810,2810,2810,2810,0
|
|
20240628,160800,712301535,2810,2810,2810,2810,0
|
|
20240628,160700,712301535,2810,2810,2810,2810,0
|
|
20240628,160600,712301535,2810,2810,2810,2810,0
|
|
20240628,160500,712301535,2810,2810,2810,2810,0
|
|
20240628,160400,712301535,2810,2810,2810,2810,0
|
|
20240628,160300,712301535,2810,2810,2810,2810,0
|
|
20240628,160200,712301535,2810,2810,2810,2810,0
|
|
20240628,160100,712301535,2810,2810,2810,2810,0
|
|
20240628,160000,712301535,2810,2810,2810,2810,0
|
|
20240628,155900,712301535,2810,2810,2810,2810,0
|
|
20240628,155800,712301535,2810,2810,2810,2810,0
|
|
20240628,155700,712301535,2810,2810,2810,2810,0
|
|
20240628,155600,712301535,2810,2810,2810,2810,0
|
|
20240628,155500,712301535,2810,2810,2810,2810,0
|
|
20240628,155400,712301535,2810,2810,2810,2810,0
|
|
20240628,155300,712301535,2810,2810,2810,2810,0
|
|
20240628,155200,712301535,2810,2810,2810,2810,0
|
|
20240628,155100,712301535,2810,2810,2810,2810,0
|
|
20240628,155000,712301535,2810,2810,2810,2810,0
|
|
20240628,154900,712301535,2810,2810,2810,2810,0
|
|
20240628,154800,712301535,2810,2810,2810,2810,0
|
|
20240628,154700,712301535,2810,2810,2810,2810,0
|
|
20240628,154600,712301535,2810,2810,2810,2810,0
|
|
20240628,154500,712301535,2810,2810,2810,2810,0
|
|
20240628,154400,712301535,2810,2810,2810,2810,0
|
|
20240628,154300,712301535,2810,2810,2810,2810,0
|
|
20240628,154200,712301535,2810,2810,2810,2810,0
|
|
20240628,154100,712301535,2810,2810,2810,2810,1435
|
|
20240628,154000,712301535,2810,2810,2810,2810,0
|
|
20240628,153900,712301535,2810,2810,2810,2810,0
|
|
20240628,153800,712301535,2810,2810,2810,2810,0
|
|
20240628,153700,712301535,2810,2810,2810,2810,0
|
|
20240628,153600,712301535,2810,2810,2810,2810,0
|
|
20240628,153500,712301535,2810,2810,2810,2810,0
|
|
20240628,153400,712301535,2810,2810,2810,2810,0
|
|
20240628,153300,712301535,2810,2810,2810,2810,0
|
|
20240628,153200,712301535,2810,2810,2810,2810,0
|
|
20240628,153100,712301535,2810,2810,2810,2810,0
|
|
20240628,153000,712301535,2810,2810,2810,2810,1435
|
|
20240628,152900,708269185,2810,2810,2810,2810,0
|
|
20240628,152800,708269185,2810,2810,2810,2810,0
|
|
20240628,152700,708269185,2810,2810,2810,2810,0
|
|
20240628,152600,708269185,2810,2810,2810,2810,0
|
|
20240628,152500,708269185,2810,2810,2810,2810,0
|
|
20240628,152400,708269185,2810,2810,2810,2810,0
|
|
20240628,152300,708269185,2810,2810,2810,2810,0
|
|
20240628,152200,708269185,2810,2810,2810,2810,0
|
|
20240628,152100,708269185,2810,2810,2810,2810,0
|
|
20240628,152000,708269185,2810,2810,2810,2810,0
|
|
20240628,151900,708269185,2810,2825,2830,2810,1247
|
|
20240628,151800,704761955,2825,2825,2825,2815,7
|
|
20240628,151700,704742230,2810,2825,2825,2810,352
|
|
20240628,151600,703750110,2825,2820,2825,2820,1602
|
|
20240628,151500,699224480,2825,2800,2825,2800,4288
|
|
20240628,151400,687193080,2800,2835,2835,2800,3751
|
|
20240628,151300,676651205,2820,2820,2820,2820,301
|
|
20240628,151200,675802385,2835,2835,2835,2835,501
|
|
20240628,151100,674382050,2830,2830,2835,2830,60
|
|
20240628,151000,674212240,2830,2835,2835,2805,407
|
|
20240628,150900,673059695,2835,2825,2835,2825,2529
|
|
20240628,150800,665892270,2835,2825,2835,2825,2271
|
|
20240628,150700,659471695,2825,2800,2830,2795,4047
|
|
20240628,150600,648121665,2800,2800,2800,2800,22
|
|
20240628,150500,648060065,2830,2815,2830,2800,2259
|
|
20240628,150400,641726800,2815,2805,2815,2800,1936
|
|
20240628,150300,636303895,2840,2815,2845,2810,1462
|
|
20240628,150200,632173680,2800,2800,2800,2800,1013
|
|
20240628,150100,629337280,2800,2810,2810,2800,168
|
|
20240628,150000,628865300,2810,2810,2810,2810,410
|
|
20240628,145900,627713200,2810,2820,2825,2810,2313
|
|
20240628,145800,621190675,2810,2810,2820,2810,689
|
|
20240628,145700,619252585,2810,2800,2810,2800,1805
|
|
20240628,145600,614194345,2800,2800,2800,2800,200
|
|
20240628,145500,613634345,2800,2790,2800,2790,1649
|
|
20240628,145400,609032505,2790,2790,2790,2790,464
|
|
20240628,145300,607737945,2790,2790,2790,2790,0
|
|
20240628,145200,607737945,2790,2790,2790,2790,0
|
|
20240628,145100,607737945,2790,2800,2800,2790,846
|
|
20240628,145000,605369525,2800,2800,2800,2800,192
|
|
20240628,144900,604831925,2805,2790,2805,2790,781
|
|
20240628,144800,602652920,2785,2800,2800,2785,2000
|
|
20240628,144700,597073675,2815,2810,2815,2810,172
|
|
20240628,144600,596590245,2810,2810,2810,2810,15
|
|
20240628,144500,596548095,2810,2810,2810,2810,0
|
|
20240628,144400,596548095,2810,2810,2810,2810,48
|
|
20240628,144300,596413215,2815,2815,2815,2815,82
|
|
20240628,144200,596182385,2815,2815,2815,2815,269
|
|
20240628,144100,595425150,2795,2810,2815,2780,7550
|
|
20240628,144000,574402055,2810,2805,2810,2805,108
|
|
20240628,143900,574099110,2805,2810,2810,2805,2043
|
|
20240628,143800,568363995,2800,2795,2800,2790,4109
|
|
20240628,143700,556887910,2795,2800,2800,2795,527
|
|
20240628,143600,555413810,2810,2810,2810,2810,350
|
|
20240628,143500,554430310,2800,2805,2810,2800,7041
|
|
20240628,143400,534713915,2825,2825,2825,2815,652
|
|
20240628,143300,532874815,2825,2825,2825,2825,51
|
|
20240628,143200,532730740,2825,2825,2825,2825,30
|
|
20240628,143100,532645990,2825,2825,2825,2825,81
|
|
20240628,143000,532417165,2820,2820,2820,2820,1189
|
|
20240628,142900,529064185,2815,2815,2815,2815,1100
|
|
20240628,142800,525967685,2805,2825,2825,2805,2101
|
|
20240628,142700,520072360,2820,2820,2825,2820,2274
|
|
20240628,142600,513659675,2820,2805,2820,2805,5311
|
|
20240628,142500,498752775,2810,2820,2820,2810,353
|
|
20240628,142400,497760835,2810,2810,2810,2810,158
|
|
20240628,142300,497316855,2810,2815,2815,2810,645
|
|
20240628,142200,495503680,2815,2830,2830,2815,713
|
|
20240628,142100,493493435,2825,2810,2830,2810,413
|
|
20240628,142000,492331590,2830,2830,2830,2830,13
|
|
20240628,141900,492294800,2835,2835,2835,2835,0
|
|
20240628,141800,492294800,2835,2835,2835,2835,1
|
|
20240628,141700,492291965,2810,2835,2835,2810,1210
|
|
20240628,141600,488886840,2810,2815,2815,2810,2781
|
|
20240628,141500,481065245,2815,2835,2835,2815,21
|
|
20240628,141400,481006110,2815,2820,2820,2815,1063
|
|
20240628,141300,478012150,2835,2820,2835,2820,520
|
|
20240628,141200,476545450,2820,2820,2835,2820,2001
|
|
20240628,141100,470902615,2835,2830,2835,2830,18
|
|
20240628,141000,470851645,2835,2835,2835,2835,1
|
|
20240628,140900,470848810,2835,2835,2835,2835,1
|
|
20240628,140800,470845975,2820,2825,2835,2820,1258
|
|
20240628,140700,467298395,2825,2830,2830,2825,319
|
|
20240628,140600,466396220,2835,2835,2835,2835,1
|
|
20240628,140500,466393385,2820,2820,2820,2820,121
|
|
20240628,140400,466052165,2820,2820,2820,2820,1
|
|
20240628,140300,466049345,2820,2825,2825,2820,2896
|
|
20240628,140200,457869365,2840,2830,2840,2830,1895
|
|
20240628,140100,452506500,2830,2830,2830,2830,807
|
|
20240628,140000,450222690,2835,2835,2835,2835,800
|
|
20240628,135900,447954690,2830,2835,2835,2830,300
|
|
20240628,135800,447105190,2835,2830,2835,2830,2490
|
|
20240628,135700,440058485,2835,2835,2835,2835,155
|
|
20240628,135600,439619060,2835,2835,2835,2835,0
|
|
20240628,135500,439619060,2835,2835,2835,2830,1349
|
|
20240628,135400,435794985,2835,2845,2845,2835,5603
|
|
20240628,135300,419887710,2845,2845,2845,2845,60
|
|
20240628,135200,419717010,2845,2845,2845,2845,310
|
|
20240628,135100,418835060,2845,2845,2845,2845,668
|
|
20240628,135000,416934600,2845,2845,2845,2845,2617
|
|
20240628,134900,409489235,2845,2850,2850,2845,198
|
|
20240628,134800,408925035,2850,2850,2850,2850,22
|
|
20240628,134700,408862335,2850,2855,2855,2850,1517
|
|
20240628,134600,404538145,2855,2855,2855,2850,714
|
|
20240628,134500,402500675,2855,2855,2855,2855,0
|
|
20240628,134400,402500675,2855,2855,2855,2855,0
|
|
20240628,134300,402500675,2855,2855,2855,2855,100
|
|
20240628,134200,402215175,2850,2850,2850,2850,0
|
|
20240628,134100,402215175,2850,2850,2850,2850,0
|
|
20240628,134000,402215175,2850,2850,2850,2850,50
|
|
20240628,133900,402072675,2855,2855,2855,2855,0
|
|
20240628,133800,402072675,2855,2855,2855,2855,0
|
|
20240628,133700,402072675,2855,2855,2855,2855,0
|
|
20240628,133600,402072675,2855,2855,2855,2855,17
|
|
20240628,133500,402024140,2855,2855,2855,2855,0
|
|
20240628,133400,402024140,2855,2855,2855,2855,1
|
|
20240628,133300,402021285,2855,2855,2855,2855,0
|
|
20240628,133200,402021285,2855,2855,2855,2855,30
|
|
20240628,133100,401935635,2860,2860,2860,2860,7
|
|
20240628,133000,401915615,2860,2860,2860,2860,14
|
|
20240628,132900,401875575,2850,2850,2850,2850,22
|
|
20240628,132800,401812875,2860,2860,2860,2860,2
|
|
20240628,132700,401807155,2860,2860,2860,2860,1
|
|
20240628,132600,401804295,2850,2850,2850,2850,0
|
|
20240628,132500,401804295,2850,2850,2850,2850,0
|
|
20240628,132400,401804295,2850,2850,2850,2850,0
|
|
20240628,132300,401804295,2850,2850,2850,2850,54
|
|
20240628,132200,401650395,2860,2860,2860,2860,0
|
|
20240628,132100,401650395,2860,2860,2860,2860,175
|
|
20240628,132000,401149895,2855,2855,2855,2855,76
|
|
20240628,131900,400932915,2855,2855,2855,2855,35
|
|
20240628,131800,400832990,2860,2860,2860,2860,0
|
|
20240628,131700,400832990,2860,2860,2860,2860,1
|
|
20240628,131600,400830130,2855,2855,2855,2855,592
|
|
20240628,131500,399139970,2855,2855,2855,2855,20
|
|
20240628,131400,399082870,2840,2845,2845,2840,204
|
|
20240628,131300,398503185,2855,2855,2855,2855,102
|
|
20240628,131200,398211975,2860,2860,2860,2860,27
|
|
20240628,131100,398134755,2855,2855,2855,2855,0
|
|
20240628,131000,398134755,2855,2855,2855,2855,0
|
|
20240628,130900,398134755,2855,2855,2855,2855,0
|
|
20240628,130800,398134755,2855,2855,2855,2855,0
|
|
20240628,130700,398134755,2855,2855,2855,2855,50
|
|
20240628,130600,397992005,2840,2855,2855,2840,38
|
|
20240628,130500,397883785,2855,2860,2860,2855,102
|
|
20240628,130400,397592075,2860,2860,2860,2860,230
|
|
20240628,130300,396934275,2860,2860,2860,2860,201
|
|
20240628,130200,396359415,2860,2860,2860,2860,25
|
|
20240628,130100,396287915,2860,2860,2860,2860,131
|
|
20240628,130000,395913255,2860,2860,2860,2860,0
|
|
20240628,125900,395913255,2860,2840,2860,2840,40
|
|
20240628,125800,395799255,2840,2840,2840,2840,0
|
|
20240628,125700,395799255,2840,2840,2840,2840,0
|
|
20240628,125600,395799255,2840,2840,2840,2840,0
|
|
20240628,125500,395799255,2840,2840,2840,2840,0
|
|
20240628,125400,395799255,2840,2840,2840,2840,0
|
|
20240628,125300,395799255,2840,2840,2840,2840,0
|
|
20240628,125200,395799255,2840,2840,2840,2840,0
|
|
20240628,125100,395799255,2840,2840,2840,2840,0
|
|
20240628,125000,395799255,2840,2840,2840,2840,31
|
|
20240628,124900,395711215,2840,2840,2840,2840,0
|
|
20240628,124800,395711215,2840,2840,2840,2840,0
|
|
20240628,124700,395711215,2840,2855,2855,2840,70
|
|
20240628,124600,395512120,2840,2845,2845,2840,164
|
|
20240628,124500,395046355,2855,2855,2855,2855,0
|
|
20240628,124400,395046355,2855,2855,2855,2855,1
|
|
20240628,124300,395043500,2860,2860,2860,2860,0
|
|
20240628,124200,395043500,2860,2860,2860,2860,0
|
|
20240628,124100,395043500,2860,2860,2860,2860,0
|
|
20240628,124000,395043500,2860,2860,2860,2860,0
|
|
20240628,123900,395043500,2860,2860,2860,2860,0
|
|
20240628,123800,395043500,2860,2860,2860,2860,0
|
|
20240628,123700,395043500,2860,2860,2860,2860,1072
|
|
20240628,123600,391977580,2860,2860,2860,2860,0
|
|
20240628,123500,391977580,2860,2860,2860,2860,0
|
|
20240628,123400,391977580,2860,2860,2860,2860,0
|
|
20240628,123300,391977580,2860,2860,2860,2860,1
|
|
20240628,123200,391974720,2840,2860,2860,2840,21
|
|
20240628,123100,391915060,2860,2860,2860,2860,32
|
|
20240628,123000,391823540,2850,2850,2850,2850,1
|
|
20240628,122900,391820690,2835,2860,2860,2835,491
|
|
20240628,122800,390420110,2860,2860,2860,2860,1613
|
|
20240628,122700,385806930,2860,2860,2860,2860,1100
|
|
20240628,122600,382660930,2855,2840,2855,2840,32904
|
|
20240628,122500,289048905,2845,2845,2845,2845,0
|
|
20240628,122400,289048905,2845,2845,2845,2845,0
|
|
20240628,122300,289048905,2845,2845,2845,2845,0
|
|
20240628,122200,289048905,2845,2845,2845,2845,105
|
|
20240628,122100,288750180,2845,2845,2845,2845,0
|
|
20240628,122000,288750180,2845,2845,2845,2845,0
|
|
20240628,121900,288750180,2845,2845,2845,2845,0
|
|
20240628,121800,288750180,2845,2845,2845,2845,713
|
|
20240628,121700,286721695,2845,2845,2845,2845,25
|
|
20240628,121600,286650570,2835,2835,2835,2835,0
|
|
20240628,121500,286650570,2835,2835,2835,2835,519
|
|
20240628,121400,285179205,2840,2840,2840,2840,11
|
|
20240628,121300,285147965,2840,2840,2840,2840,10
|
|
20240628,121200,285119565,2840,2840,2840,2840,15
|
|
20240628,121100,285076965,2840,2840,2840,2840,0
|
|
20240628,121000,285076965,2840,2840,2840,2840,131
|
|
20240628,120900,284704925,2840,2840,2840,2840,0
|
|
20240628,120800,284704925,2840,2840,2840,2840,739
|
|
20240628,120700,282606165,2840,2845,2850,2840,2857
|
|
20240628,120600,274490435,2845,2845,2845,2845,50
|
|
20240628,120500,274348185,2845,2845,2845,2845,0
|
|
20240628,120400,274348185,2845,2845,2845,2845,468
|
|
20240628,120300,273016725,2845,2845,2845,2845,263
|
|
20240628,120200,272268490,2845,2845,2845,2845,0
|
|
20240628,120100,272268490,2845,2845,2845,2845,0
|
|
20240628,120000,272268490,2845,2850,2850,2845,336
|
|
20240628,115900,271312515,2850,2850,2850,2850,333
|
|
20240628,115800,270363465,2850,2850,2850,2850,100
|
|
20240628,115700,270078465,2855,2855,2855,2855,0
|
|
20240628,115600,270078465,2855,2855,2855,2855,0
|
|
20240628,115500,270078465,2855,2855,2855,2855,261
|
|
20240628,115400,269333310,2850,2850,2850,2850,182
|
|
20240628,115300,268814610,2850,2850,2850,2850,4
|
|
20240628,115200,268803210,2850,2845,2850,2845,636
|
|
20240628,115100,266992240,2845,2845,2845,2845,0
|
|
20240628,115000,266992240,2845,2850,2850,2845,1027
|
|
20240628,114900,264066070,2850,2850,2850,2850,234
|
|
20240628,114800,263399170,2850,2850,2850,2850,0
|
|
20240628,114700,263399170,2850,2850,2850,2850,0
|
|
20240628,114600,263399170,2850,2850,2850,2850,0
|
|
20240628,114500,263399170,2850,2860,2860,2850,10000
|
|
20240628,114400,234878160,2865,2865,2865,2865,1136
|
|
20240628,114300,231623520,2875,2875,2875,2875,0
|
|
20240628,114200,231623520,2875,2865,2875,2865,21
|
|
20240628,114100,231563345,2875,2875,2875,2875,1
|
|
20240628,114000,231560470,2870,2870,2870,2870,0
|
|
20240628,113900,231560470,2870,2870,2870,2870,188
|
|
20240628,113800,231020910,2875,2875,2875,2875,0
|
|
20240628,113700,231020910,2875,2870,2875,2870,842
|
|
20240628,113600,228604145,2870,2870,2870,2870,0
|
|
20240628,113500,228604145,2870,2870,2870,2870,0
|
|
20240628,113400,228604145,2870,2870,2870,2870,20
|
|
20240628,113300,228546745,2870,2870,2870,2870,2078
|
|
20240628,113200,222582885,2870,2865,2870,2865,2036
|
|
20240628,113100,216747145,2865,2865,2865,2865,0
|
|
20240628,113000,216747145,2865,2865,2865,2865,140
|
|
20240628,112900,216346045,2850,2850,2850,2850,0
|
|
20240628,112800,216346045,2850,2850,2850,2850,0
|
|
20240628,112700,216346045,2850,2850,2850,2850,0
|
|
20240628,112600,216346045,2850,2860,2865,2850,315
|
|
20240628,112500,215446195,2855,2855,2855,2855,0
|
|
20240628,112400,215446195,2855,2850,2855,2850,2135
|
|
20240628,112300,209351090,2850,2850,2850,2850,0
|
|
20240628,112200,209351090,2850,2850,2850,2850,800
|
|
20240628,112100,207071090,2850,2850,2850,2850,0
|
|
20240628,112000,207071090,2850,2840,2850,2830,7243
|
|
20240628,111900,186553420,2850,2840,2850,2840,65
|
|
20240628,111800,186368410,2840,2840,2840,2840,50
|
|
20240628,111700,186226410,2840,2840,2840,2840,0
|
|
20240628,111600,186226410,2840,2840,2840,2840,0
|
|
20240628,111500,186226410,2840,2845,2845,2840,790
|
|
20240628,111400,183981930,2850,2850,2850,2850,44
|
|
20240628,111300,183856530,2845,2845,2845,2845,0
|
|
20240628,111200,183856530,2845,2845,2845,2845,0
|
|
20240628,111100,183856530,2845,2845,2845,2845,0
|
|
20240628,111000,183856530,2845,2845,2845,2845,0
|
|
20240628,110900,183856530,2845,2845,2845,2845,82
|
|
20240628,110800,183623240,2845,2845,2845,2845,280
|
|
20240628,110700,182826640,2860,2860,2860,2860,18
|
|
20240628,110600,182775160,2845,2850,2850,2845,5023
|
|
20240628,110500,168482740,2860,2860,2860,2860,3
|
|
20240628,110400,168474160,2860,2860,2860,2860,1
|
|
20240628,110300,168471300,2840,2840,2840,2840,0
|
|
20240628,110200,168471300,2840,2840,2840,2840,0
|
|
20240628,110100,168471300,2840,2840,2840,2840,0
|
|
20240628,110000,168471300,2840,2845,2845,2840,5000
|
|
20240628,105900,154268050,2845,2845,2845,2845,0
|
|
20240628,105800,154268050,2845,2845,2845,2845,0
|
|
20240628,105700,154268050,2845,2850,2850,2845,2200
|
|
20240628,105600,148009035,2855,2855,2855,2855,0
|
|
20240628,105500,148009035,2855,2855,2855,2855,0
|
|
20240628,105400,148009035,2855,2855,2855,2855,0
|
|
20240628,105300,148009035,2855,2855,2855,2855,645
|
|
20240628,105200,146167560,2865,2855,2865,2855,7
|
|
20240628,105100,146147565,2855,2855,2855,2855,0
|
|
20240628,105000,146147565,2855,2855,2855,2855,1
|
|
20240628,104900,146144710,2855,2865,2865,2855,201
|
|
20240628,104800,145570845,2855,2855,2855,2855,0
|
|
20240628,104700,145570845,2855,2855,2855,2855,664
|
|
20240628,104600,143675125,2855,2845,2855,2845,74
|
|
20240628,104500,143464585,2845,2845,2845,2845,366
|
|
20240628,104400,142423315,2845,2835,2845,2835,74
|
|
20240628,104300,142212795,2835,2850,2850,2835,5999
|
|
20240628,104200,125145855,2850,2850,2850,2850,172
|
|
20240628,104100,124655655,2850,2855,2855,2850,107
|
|
20240628,104000,124350670,2855,2855,2855,2855,1
|
|
20240628,103900,124347815,2855,2855,2855,2855,102
|
|
20240628,103800,124056605,2855,2855,2855,2845,6149
|
|
20240628,103700,106538460,2855,2855,2855,2855,68
|
|
20240628,103600,106344320,2855,2855,2855,2855,9
|
|
20240628,103500,106318625,2865,2865,2865,2865,0
|
|
20240628,103400,106318625,2865,2865,2865,2865,4
|
|
20240628,103300,106307165,2865,2855,2865,2855,539
|
|
20240628,103200,104768310,2865,2860,2865,2855,838
|
|
20240628,103100,102375780,2860,2860,2860,2860,0
|
|
20240628,103000,102375780,2860,2860,2860,2860,29
|
|
20240628,102900,102292840,2855,2855,2855,2855,10
|
|
20240628,102800,102264290,2860,2860,2860,2860,163
|
|
20240628,102700,101798110,2860,2860,2860,2860,50
|
|
20240628,102600,101655110,2860,2860,2860,2860,82
|
|
20240628,102500,101420590,2860,2860,2860,2860,118
|
|
20240628,102400,101083110,2860,2860,2860,2860,52
|
|
20240628,102300,100934390,2860,2860,2860,2860,50
|
|
20240628,102200,100791390,2860,2855,2860,2855,204
|
|
20240628,102100,100208450,2855,2855,2855,2855,78
|
|
20240628,102000,99985760,2860,2860,2860,2860,0
|
|
20240628,101900,99985760,2860,2860,2860,2860,22
|
|
20240628,101800,99922840,2860,2860,2860,2860,200
|
|
20240628,101700,99350840,2860,2865,2865,2860,110
|
|
20240628,101600,99036190,2865,2865,2865,2865,130
|
|
20240628,101500,98663740,2865,2865,2865,2865,0
|
|
20240628,101400,98663740,2865,2865,2865,2865,22
|
|
20240628,101300,98600710,2865,2870,2870,2865,695
|
|
20240628,101200,96607135,2890,2890,2890,2890,0
|
|
20240628,101100,96607135,2890,2870,2890,2870,51
|
|
20240628,101000,96460745,2870,2870,2890,2870,80
|
|
20240628,100900,96230945,2895,2880,2895,2880,343
|
|
20240628,100800,95239140,2880,2880,2880,2880,400
|
|
20240628,100700,94087140,2885,2885,2885,2885,0
|
|
20240628,100600,94087140,2885,2885,2885,2885,18
|
|
20240628,100500,94035210,2870,2870,2870,2870,20
|
|
20240628,100400,93977810,2890,2890,2890,2890,0
|
|
20240628,100300,93977810,2890,2895,2895,2880,572
|
|
20240628,100200,92329785,2895,2890,2895,2890,4
|
|
20240628,100100,92318220,2895,2890,2895,2890,204
|
|
20240628,100000,91728655,2890,2890,2890,2890,0
|
|
20240628,095900,91728655,2890,2890,2890,2890,1099
|
|
20240628,095800,88552545,2890,2890,2890,2865,1271
|
|
20240628,095700,84910455,2890,2895,2895,2870,145
|
|
20240628,095600,84494170,2895,2895,2895,2865,308
|
|
20240628,095500,83610635,2885,2885,2885,2885,350
|
|
20240628,095400,82600885,2880,2880,2880,2880,0
|
|
20240628,095300,82600885,2880,2880,2880,2880,0
|
|
20240628,095200,82600885,2880,2880,2880,2880,510
|
|
20240628,095100,81132085,2880,2880,2880,2880,0
|
|
20240628,095000,81132085,2880,2880,2880,2880,0
|
|
20240628,094900,81132085,2880,2880,2880,2880,0
|
|
20240628,094800,81132085,2880,2880,2880,2880,20
|
|
20240628,094700,81074485,2885,2885,2885,2885,0
|
|
20240628,094600,81074485,2885,2885,2885,2885,1
|
|
20240628,094500,81071600,2885,2885,2885,2885,0
|
|
20240628,094400,81071600,2885,2860,2885,2860,366
|
|
20240628,094300,80018235,2855,2855,2855,2855,1
|
|
20240628,094200,80015380,2875,2875,2875,2875,1
|
|
20240628,094100,80012505,2875,2870,2875,2870,11
|
|
20240628,094000,79980930,2875,2875,2875,2875,278
|
|
20240628,093900,79181680,2885,2885,2885,2885,0
|
|
20240628,093800,79181680,2885,2880,2885,2880,3
|
|
20240628,093700,79173030,2870,2870,2870,2870,1401
|
|
20240628,093600,75152160,2870,2870,2870,2870,501
|
|
20240628,093500,73714290,2870,2870,2870,2870,18
|
|
20240628,093400,73662630,2850,2860,2860,2850,1100
|
|
20240628,093300,70526630,2860,2860,2860,2860,0
|
|
20240628,093200,70526630,2860,2860,2860,2860,1
|
|
20240628,093100,70523770,2860,2860,2860,2860,10
|
|
20240628,093000,70495170,2860,2860,2860,2860,1128
|
|
20240628,092900,67269090,2860,2865,2865,2860,100
|
|
20240628,092800,66982880,2870,2885,2885,2870,166
|
|
20240628,092700,66506445,2875,2875,2875,2875,752
|
|
20240628,092600,64344445,2875,2880,2880,2875,498
|
|
20240628,092500,62912640,2880,2880,2885,2880,4055
|
|
20240628,092400,51233990,2890,2900,2900,2890,160
|
|
20240628,092300,50771580,2900,2900,2900,2900,25
|
|
20240628,092200,50699080,2900,2890,2900,2890,678
|
|
20240628,092100,48739590,2880,2880,2885,2880,502
|
|
20240628,092000,47293825,2880,2880,2880,2880,7
|
|
20240628,091900,47273665,2880,2880,2880,2880,0
|
|
20240628,091800,47273665,2880,2890,2890,2880,21
|
|
20240628,091700,47212985,2880,2880,2880,2880,9
|
|
20240628,091600,47187065,2890,2890,2890,2890,1000
|
|
20240628,091500,44297065,2890,2900,2900,2890,658
|
|
20240628,091400,42394905,2900,2900,2900,2900,9
|
|
20240628,091300,42368805,2900,2900,2900,2900,18
|
|
20240628,091200,42316605,2905,2905,2905,2905,0
|
|
20240628,091100,42316605,2905,2905,2905,2905,0
|
|
20240628,091000,42316605,2905,2905,2905,2905,26
|
|
20240628,090900,42241075,2890,2890,2890,2890,738
|
|
20240628,090800,40108255,2905,2905,2905,2905,495
|
|
20240628,090700,38670280,2915,2915,2915,2915,0
|
|
20240628,090600,38670280,2915,2915,2915,2915,9
|
|
20240628,090500,38644045,2915,2870,2915,2870,7554
|
|
20240628,090400,16801825,2875,2870,2875,2870,1002
|
|
20240628,090300,13921080,2875,2870,2880,2855,1390
|
|
20240628,090200,9950895,2880,2870,2880,2870,3
|
|
20240628,090100,9942275,2885,2870,2885,2870,101
|
|
20240628,090000,9651400,2880,2845,2880,2845,3392
|