612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,190900,2202628420,2310,2310,2310,2310,31338
|
|
20240624,190800,2202628420,2310,2310,2310,2310,0
|
|
20240624,190700,2202628420,2310,2310,2310,2310,0
|
|
20240624,190600,2202628420,2310,2310,2310,2310,0
|
|
20240624,190500,2202628420,2310,2310,2310,2310,0
|
|
20240624,190400,2202628420,2310,2310,2310,2310,0
|
|
20240624,190300,2202628420,2310,2310,2310,2310,0
|
|
20240624,190200,2202628420,2310,2310,2310,2310,0
|
|
20240624,190100,2202628420,2310,2310,2310,2310,0
|
|
20240624,190000,2202628420,2310,2310,2310,2310,0
|
|
20240624,185900,2202628420,2310,2310,2310,2310,0
|
|
20240624,185800,2202628420,2310,2310,2310,2310,0
|
|
20240624,185700,2202628420,2310,2310,2310,2310,0
|
|
20240624,185600,2202628420,2310,2310,2310,2310,0
|
|
20240624,185500,2202628420,2310,2310,2310,2310,0
|
|
20240624,185400,2202628420,2310,2310,2310,2310,0
|
|
20240624,185300,2202628420,2310,2310,2310,2310,0
|
|
20240624,185200,2202628420,2310,2310,2310,2310,0
|
|
20240624,185100,2202628420,2310,2310,2310,2310,0
|
|
20240624,185000,2202628420,2310,2310,2310,2310,0
|
|
20240624,184900,2202628420,2310,2310,2310,2310,0
|
|
20240624,184800,2202628420,2310,2310,2310,2310,0
|
|
20240624,184700,2202628420,2310,2310,2310,2310,0
|
|
20240624,184600,2202628420,2310,2310,2310,2310,0
|
|
20240624,184500,2202628420,2310,2310,2310,2310,0
|
|
20240624,184400,2202628420,2310,2310,2310,2310,0
|
|
20240624,184300,2202628420,2310,2310,2310,2310,0
|
|
20240624,184200,2202628420,2310,2310,2310,2310,0
|
|
20240624,184100,2202628420,2310,2310,2310,2310,0
|
|
20240624,184000,2202628420,2310,2310,2310,2310,0
|
|
20240624,183900,2202628420,2310,2310,2310,2310,31338
|
|
20240624,183800,2202628420,2310,2310,2310,2310,0
|
|
20240624,183700,2202628420,2310,2310,2310,2310,0
|
|
20240624,183600,2202628420,2310,2310,2310,2310,0
|
|
20240624,183500,2202628420,2310,2310,2310,2310,0
|
|
20240624,183400,2202628420,2310,2310,2310,2310,0
|
|
20240624,183300,2202628420,2310,2310,2310,2310,0
|
|
20240624,183200,2202628420,2310,2310,2310,2310,0
|
|
20240624,183100,2202628420,2310,2310,2310,2310,0
|
|
20240624,183000,2202628420,2310,2310,2310,2310,0
|
|
20240624,182900,2202628420,2310,2310,2310,2310,0
|
|
20240624,182800,2202628420,2310,2310,2310,2310,0
|
|
20240624,182700,2202628420,2310,2310,2310,2310,0
|
|
20240624,182600,2202628420,2310,2310,2310,2310,0
|
|
20240624,182500,2202628420,2310,2310,2310,2310,0
|
|
20240624,182400,2202628420,2310,2310,2310,2310,0
|
|
20240624,182300,2202628420,2310,2310,2310,2310,0
|
|
20240624,182200,2202628420,2310,2310,2310,2310,0
|
|
20240624,182100,2202628420,2310,2310,2310,2310,0
|
|
20240624,182000,2202628420,2310,2310,2310,2310,0
|
|
20240624,181900,2202628420,2310,2310,2310,2310,0
|
|
20240624,181800,2202628420,2310,2310,2310,2310,0
|
|
20240624,181700,2202628420,2310,2310,2310,2310,0
|
|
20240624,181600,2202628420,2310,2310,2310,2310,0
|
|
20240624,181500,2202628420,2310,2310,2310,2310,0
|
|
20240624,181400,2202628420,2310,2310,2310,2310,0
|
|
20240624,181300,2202628420,2310,2310,2310,2310,0
|
|
20240624,181200,2202628420,2310,2310,2310,2310,0
|
|
20240624,181100,2202628420,2310,2310,2310,2310,0
|
|
20240624,181000,2202628420,2310,2310,2310,2310,0
|
|
20240624,180900,2202628420,2310,2310,2310,2310,31338
|
|
20240624,180800,2202628420,2310,2310,2310,2310,0
|
|
20240624,180700,2202628420,2310,2310,2310,2310,0
|
|
20240624,180600,2202628420,2310,2310,2310,2310,0
|
|
20240624,180500,2202628420,2310,2310,2310,2310,0
|
|
20240624,180400,2202628420,2310,2310,2310,2310,0
|
|
20240624,180300,2202628420,2310,2310,2310,2310,0
|
|
20240624,180200,2202628420,2310,2310,2310,2310,0
|
|
20240624,180100,2202628420,2310,2310,2310,2310,0
|
|
20240624,180000,2202628420,2310,2310,2310,2310,0
|
|
20240624,175900,2202628420,2310,2310,2310,2310,0
|
|
20240624,175800,2202628420,2310,2310,2310,2310,0
|
|
20240624,175700,2202628420,2310,2310,2310,2310,0
|
|
20240624,175600,2202628420,2310,2310,2310,2310,0
|
|
20240624,175500,2202628420,2310,2310,2310,2310,0
|
|
20240624,175400,2202628420,2310,2310,2310,2310,0
|
|
20240624,175300,2202628420,2310,2310,2310,2310,0
|
|
20240624,175200,2202628420,2310,2310,2310,2310,0
|
|
20240624,175100,2202628420,2310,2310,2310,2310,0
|
|
20240624,175000,2202628420,2310,2310,2310,2310,0
|
|
20240624,174900,2202628420,2310,2310,2310,2310,0
|
|
20240624,174800,2202628420,2310,2310,2310,2310,0
|
|
20240624,174700,2202628420,2310,2310,2310,2310,0
|
|
20240624,174600,2202628420,2310,2310,2310,2310,0
|
|
20240624,174500,2202628420,2310,2310,2310,2310,0
|
|
20240624,174400,2202628420,2310,2310,2310,2310,0
|
|
20240624,174300,2202628420,2310,2310,2310,2310,0
|
|
20240624,174200,2202628420,2310,2310,2310,2310,0
|
|
20240624,174100,2202628420,2310,2310,2310,2310,0
|
|
20240624,174000,2202628420,2310,2310,2310,2310,0
|
|
20240624,173900,2202628420,2310,2310,2310,2310,31338
|
|
20240624,173800,2202628420,2310,2310,2310,2310,0
|
|
20240624,173700,2202628420,2310,2310,2310,2310,0
|
|
20240624,173600,2202628420,2310,2310,2310,2310,0
|
|
20240624,173500,2202628420,2310,2310,2310,2310,0
|
|
20240624,173400,2202628420,2310,2310,2310,2310,0
|
|
20240624,173300,2202628420,2310,2310,2310,2310,0
|
|
20240624,173200,2202628420,2310,2310,2310,2310,0
|
|
20240624,173100,2202628420,2310,2310,2310,2310,0
|
|
20240624,173000,2202628420,2310,2310,2310,2310,0
|
|
20240624,172900,2202628420,2310,2310,2310,2310,0
|
|
20240624,172800,2202628420,2310,2310,2310,2310,0
|
|
20240624,172700,2202628420,2310,2310,2310,2310,0
|
|
20240624,172600,2202628420,2310,2310,2310,2310,0
|
|
20240624,172500,2202628420,2310,2310,2310,2310,0
|
|
20240624,172400,2202628420,2310,2310,2310,2310,0
|
|
20240624,172300,2202628420,2310,2310,2310,2310,0
|
|
20240624,172200,2202628420,2310,2310,2310,2310,0
|
|
20240624,172100,2202628420,2310,2310,2310,2310,0
|
|
20240624,172000,2202628420,2310,2310,2310,2310,0
|
|
20240624,171900,2202628420,2310,2310,2310,2310,0
|
|
20240624,171800,2202628420,2310,2310,2310,2310,0
|
|
20240624,171700,2202628420,2310,2310,2310,2310,0
|
|
20240624,171600,2202628420,2310,2310,2310,2310,0
|
|
20240624,171500,2202628420,2310,2310,2310,2310,0
|
|
20240624,171400,2202628420,2310,2310,2310,2310,0
|
|
20240624,171300,2202628420,2310,2310,2310,2310,0
|
|
20240624,171200,2202628420,2310,2310,2310,2310,0
|
|
20240624,171100,2202628420,2310,2310,2310,2310,0
|
|
20240624,171000,2202628420,2310,2310,2310,2310,0
|
|
20240624,170900,2202628420,2310,2310,2310,2310,31338
|
|
20240624,170800,2202628420,2310,2310,2310,2310,0
|
|
20240624,170700,2202628420,2310,2310,2310,2310,0
|
|
20240624,170600,2202628420,2310,2310,2310,2310,0
|
|
20240624,170500,2202628420,2310,2310,2310,2310,0
|
|
20240624,170400,2202628420,2310,2310,2310,2310,0
|
|
20240624,170300,2202628420,2310,2310,2310,2310,0
|
|
20240624,170200,2202628420,2310,2310,2310,2310,0
|
|
20240624,170100,2202628420,2310,2310,2310,2310,0
|
|
20240624,170000,2202628420,2310,2310,2310,2310,0
|
|
20240624,165900,2202628420,2310,2310,2310,2310,0
|
|
20240624,165800,2202628420,2310,2310,2310,2310,0
|
|
20240624,165700,2202628420,2310,2310,2310,2310,0
|
|
20240624,165600,2202628420,2310,2310,2310,2310,0
|
|
20240624,165500,2202628420,2310,2310,2310,2310,0
|
|
20240624,165400,2202628420,2310,2310,2310,2310,0
|
|
20240624,165300,2202628420,2310,2310,2310,2310,0
|
|
20240624,165200,2202628420,2310,2310,2310,2310,0
|
|
20240624,165100,2202628420,2310,2310,2310,2310,0
|
|
20240624,165000,2202628420,2310,2310,2310,2310,0
|
|
20240624,164900,2202628420,2310,2310,2310,2310,0
|
|
20240624,164800,2202628420,2310,2310,2310,2310,0
|
|
20240624,164700,2202628420,2310,2310,2310,2310,0
|
|
20240624,164600,2202628420,2310,2310,2310,2310,0
|
|
20240624,164500,2202628420,2310,2310,2310,2310,0
|
|
20240624,164400,2202628420,2310,2310,2310,2310,0
|
|
20240624,164300,2202628420,2310,2310,2310,2310,0
|
|
20240624,164200,2202628420,2310,2310,2310,2310,0
|
|
20240624,164100,2202628420,2310,2310,2310,2310,0
|
|
20240624,164000,2202628420,2310,2310,2310,2310,0
|
|
20240624,163900,2202628420,2310,2310,2310,2310,31338
|
|
20240624,163800,2202628420,2310,2310,2310,2310,0
|
|
20240624,163700,2202628420,2310,2310,2310,2310,0
|
|
20240624,163600,2202628420,2310,2310,2310,2310,0
|
|
20240624,163500,2202628420,2310,2310,2310,2310,0
|
|
20240624,163400,2202628420,2310,2310,2310,2310,0
|
|
20240624,163300,2202628420,2310,2310,2310,2310,0
|
|
20240624,163200,2202628420,2310,2310,2310,2310,0
|
|
20240624,163100,2202628420,2310,2310,2310,2310,0
|
|
20240624,163000,2202628420,2310,2310,2310,2310,0
|
|
20240624,162900,2202628420,2310,2310,2310,2310,0
|
|
20240624,162800,2202628420,2310,2310,2310,2310,0
|
|
20240624,162700,2202628420,2310,2310,2310,2310,0
|
|
20240624,162600,2202628420,2310,2310,2310,2310,0
|
|
20240624,162500,2202628420,2310,2310,2310,2310,0
|
|
20240624,162400,2202628420,2310,2310,2310,2310,0
|
|
20240624,162300,2202628420,2310,2310,2310,2310,0
|
|
20240624,162200,2202628420,2310,2310,2310,2310,0
|
|
20240624,162100,2202628420,2310,2310,2310,2310,0
|
|
20240624,162000,2202628420,2310,2310,2310,2310,0
|
|
20240624,161900,2202628420,2310,2310,2310,2310,0
|
|
20240624,161800,2202628420,2310,2310,2310,2310,0
|
|
20240624,161700,2202628420,2310,2310,2310,2310,0
|
|
20240624,161600,2202628420,2310,2310,2310,2310,0
|
|
20240624,161500,2202628420,2310,2310,2310,2310,0
|
|
20240624,161400,2202628420,2310,2310,2310,2310,0
|
|
20240624,161300,2202628420,2310,2310,2310,2310,0
|
|
20240624,161200,2202628420,2310,2310,2310,2310,0
|
|
20240624,161100,2202628420,2310,2310,2310,2310,0
|
|
20240624,161000,2202628420,2310,2310,2310,2310,0
|
|
20240624,160900,2202628420,2310,2310,2310,2310,31338
|
|
20240624,160800,2202628420,2310,2310,2310,2310,0
|
|
20240624,160700,2202628420,2310,2310,2310,2310,0
|
|
20240624,160600,2202628420,2310,2310,2310,2310,0
|
|
20240624,160500,2202628420,2310,2310,2310,2310,0
|
|
20240624,160400,2202628420,2310,2310,2310,2310,0
|
|
20240624,160300,2202628420,2310,2310,2310,2310,0
|
|
20240624,160200,2202628420,2310,2310,2310,2310,0
|
|
20240624,160100,2202628420,2310,2310,2310,2310,0
|
|
20240624,160000,2202628420,2310,2310,2310,2310,0
|
|
20240624,155900,2202628420,2310,2310,2310,2310,0
|
|
20240624,155800,2202628420,2310,2310,2310,2310,0
|
|
20240624,155700,2202628420,2310,2310,2310,2310,0
|
|
20240624,155600,2202628420,2310,2310,2310,2310,0
|
|
20240624,155500,2202628420,2310,2310,2310,2310,0
|
|
20240624,155400,2202628420,2310,2310,2310,2310,0
|
|
20240624,155300,2202628420,2310,2310,2310,2310,0
|
|
20240624,155200,2202628420,2310,2310,2310,2310,0
|
|
20240624,155100,2202628420,2310,2310,2310,2310,0
|
|
20240624,155000,2202628420,2310,2310,2310,2310,0
|
|
20240624,154900,2202628420,2310,2310,2310,2310,0
|
|
20240624,154800,2202628420,2310,2310,2310,2310,0
|
|
20240624,154700,2202628420,2310,2310,2310,2310,0
|
|
20240624,154600,2202628420,2310,2310,2310,2310,0
|
|
20240624,154500,2202628420,2310,2310,2310,2310,0
|
|
20240624,154400,2202628420,2310,2310,2310,2310,0
|
|
20240624,154300,2202628420,2310,2310,2310,2310,0
|
|
20240624,154200,2202628420,2310,2310,2310,2310,0
|
|
20240624,154100,2202628420,2310,2310,2310,2310,0
|
|
20240624,154000,2202628420,2310,2310,2310,2310,0
|
|
20240624,153900,2202628420,2310,2310,2310,2310,31338
|
|
20240624,153800,2202628420,2310,2310,2310,2310,0
|
|
20240624,153700,2202628420,2310,2310,2310,2310,0
|
|
20240624,153600,2202628420,2310,2310,2310,2310,0
|
|
20240624,153500,2202628420,2310,2310,2310,2310,0
|
|
20240624,153400,2202628420,2310,2310,2310,2310,0
|
|
20240624,153300,2202628420,2310,2310,2310,2310,0
|
|
20240624,153200,2202628420,2310,2310,2310,2310,0
|
|
20240624,153100,2202628420,2310,2310,2310,2310,0
|
|
20240624,153000,2202628420,2310,2310,2310,2310,31338
|
|
20240624,152900,2130237640,2310,2310,2310,2310,0
|
|
20240624,152800,2130237640,2310,2310,2310,2310,0
|
|
20240624,152700,2130237640,2310,2310,2310,2310,0
|
|
20240624,152600,2130237640,2310,2310,2310,2310,0
|
|
20240624,152500,2130237640,2310,2310,2310,2310,0
|
|
20240624,152400,2130237640,2310,2310,2310,2310,0
|
|
20240624,152300,2130237640,2310,2310,2310,2310,0
|
|
20240624,152200,2130237640,2310,2310,2310,2310,0
|
|
20240624,152100,2130237640,2310,2310,2310,2310,0
|
|
20240624,152000,2130237640,2310,2310,2310,2310,0
|
|
20240624,151900,2130237640,2310,2300,2310,2300,2210
|
|
20240624,151800,2125143185,2305,2305,2305,2300,6211
|
|
20240624,151700,2110847375,2305,2305,2310,2300,5490
|
|
20240624,151600,2098199060,2305,2300,2305,2300,1113
|
|
20240624,151500,2095636095,2305,2305,2305,2305,1840
|
|
20240624,151400,2091394895,2305,2310,2310,2300,1028
|
|
20240624,151300,2089029395,2300,2310,2310,2300,15735
|
|
20240624,151200,2052772755,2310,2310,2310,2310,34
|
|
20240624,151100,2052694215,2305,2310,2310,2305,871
|
|
20240624,151000,2050686530,2305,2305,2305,2305,807
|
|
20240624,150900,2048826395,2305,2310,2310,2305,1141
|
|
20240624,150800,2046190935,2310,2310,2310,2305,2513
|
|
20240624,150700,2040387010,2310,2305,2310,2300,3525
|
|
20240624,150600,2032271745,2310,2305,2310,2305,1001
|
|
20240624,150500,2029964435,2310,2310,2310,2310,10
|
|
20240624,150400,2029941335,2310,2310,2310,2310,41
|
|
20240624,150300,2029846625,2310,2310,2310,2310,87
|
|
20240624,150200,2029645655,2310,2305,2310,2305,2742
|
|
20240624,150100,2023325340,2305,2300,2305,2300,60
|
|
20240624,150000,2023187335,2305,2300,2305,2300,9
|
|
20240624,145900,2023166630,2300,2305,2305,2300,1460
|
|
20240624,145800,2019805715,2305,2310,2310,2305,1756
|
|
20240624,145700,2015758130,2305,2305,2305,2305,244
|
|
20240624,145600,2015195710,2310,2310,2310,2305,408
|
|
20240624,145500,2014254160,2305,2305,2305,2300,178
|
|
20240624,145400,2013843885,2300,2300,2305,2300,823
|
|
20240624,145300,2011950935,2300,2300,2305,2300,113
|
|
20240624,145200,2011690780,2305,2300,2305,2295,19783
|
|
20240624,145100,1966189800,2300,2305,2305,2300,3969
|
|
20240624,145000,1957042695,2305,2310,2310,2305,3308
|
|
20240624,144900,1949415765,2310,2305,2315,2305,1550
|
|
20240624,144800,1945835280,2310,2310,2315,2310,601
|
|
20240624,144700,1944446965,2310,2305,2310,2305,4
|
|
20240624,144600,1944437740,2305,2310,2310,2305,2831
|
|
20240624,144500,1937898135,2310,2310,2310,2310,9
|
|
20240624,144400,1937877345,2320,2315,2320,2315,21
|
|
20240624,144300,1937828700,2310,2310,2310,2305,11012
|
|
20240624,144200,1912440350,2310,2315,2315,2310,396
|
|
20240624,144100,1911525410,2310,2310,2310,2310,0
|
|
20240624,144000,1911525410,2310,2310,2310,2310,3024
|
|
20240624,143900,1904539970,2320,2310,2320,2310,100
|
|
20240624,143800,1904308960,2310,2310,2310,2310,144
|
|
20240624,143700,1903976320,2320,2310,2320,2310,4547
|
|
20240624,143600,1893472730,2310,2315,2320,2310,1611
|
|
20240624,143500,1889749250,2315,2315,2315,2315,264
|
|
20240624,143400,1889138090,2315,2320,2320,2315,470
|
|
20240624,143300,1888048020,2320,2320,2320,2320,0
|
|
20240624,143200,1888048020,2320,2315,2320,2315,2
|
|
20240624,143100,1888043385,2310,2310,2310,2310,0
|
|
20240624,143000,1888043385,2310,2315,2315,2310,6271
|
|
20240624,142900,1873539755,2310,2310,2310,2310,3
|
|
20240624,142800,1873532825,2310,2310,2310,2310,0
|
|
20240624,142700,1873532825,2310,2315,2315,2310,51
|
|
20240624,142600,1873415010,2310,2310,2310,2310,400
|
|
20240624,142500,1872491010,2310,2310,2310,2310,0
|
|
20240624,142400,1872491010,2310,2310,2310,2310,2500
|
|
20240624,142300,1866716010,2310,2310,2310,2310,1000
|
|
20240624,142200,1864406010,2315,2315,2315,2315,2566
|
|
20240624,142100,1858465720,2315,2315,2315,2315,73
|
|
20240624,142000,1858296725,2320,2315,2320,2315,201
|
|
20240624,141900,1857831405,2315,2320,2320,2315,21
|
|
20240624,141800,1857782785,2320,2320,2320,2320,250
|
|
20240624,141700,1857202785,2320,2315,2320,2315,104
|
|
20240624,141600,1856961775,2315,2315,2315,2315,734
|
|
20240624,141500,1855262565,2315,2315,2315,2315,886
|
|
20240624,141400,1853211475,2320,2315,2320,2315,18
|
|
20240624,141300,1853169720,2320,2310,2320,2310,2602
|
|
20240624,141200,1847146100,2310,2310,2310,2310,540
|
|
20240624,141100,1845898700,2315,2310,2315,2310,101
|
|
20240624,141000,1845665385,2310,2310,2315,2310,198
|
|
20240624,140900,1845208000,2310,2310,2310,2310,6699
|
|
20240624,140800,1829733310,2310,2315,2315,2310,856
|
|
20240624,140700,1827752450,2320,2320,2320,2320,0
|
|
20240624,140600,1827752450,2320,2320,2320,2320,0
|
|
20240624,140500,1827752450,2320,2320,2320,2320,1
|
|
20240624,140400,1827750130,2320,2315,2320,2310,564
|
|
20240624,140300,1826445625,2320,2315,2320,2315,101
|
|
20240624,140200,1826211805,2320,2320,2320,2320,1
|
|
20240624,140100,1826209485,2315,2315,2315,2315,102
|
|
20240624,140000,1825973355,2320,2310,2320,2310,7351
|
|
20240624,135900,1808988435,2310,2320,2320,2310,7891
|
|
20240624,135800,1790739950,2320,2320,2320,2320,0
|
|
20240624,135700,1790739950,2320,2320,2320,2320,1
|
|
20240624,135600,1790737630,2310,2310,2310,2310,0
|
|
20240624,135500,1790737630,2310,2310,2310,2310,0
|
|
20240624,135400,1790737630,2310,2310,2310,2310,216
|
|
20240624,135300,1790238670,2310,2310,2310,2310,0
|
|
20240624,135200,1790238670,2310,2315,2315,2310,1212
|
|
20240624,135100,1787438450,2315,2315,2315,2315,100
|
|
20240624,135000,1787206950,2315,2315,2315,2315,0
|
|
20240624,134900,1787206950,2315,2310,2315,2310,303
|
|
20240624,134800,1786507005,2310,2310,2310,2310,1
|
|
20240624,134700,1786504695,2315,2315,2315,2315,1
|
|
20240624,134600,1786502380,2310,2310,2310,2310,0
|
|
20240624,134500,1786502380,2310,2310,2310,2310,2318
|
|
20240624,134400,1781147800,2315,2315,2315,2315,0
|
|
20240624,134300,1781147800,2315,2315,2315,2315,0
|
|
20240624,134200,1781147800,2315,2315,2315,2315,0
|
|
20240624,134100,1781147800,2315,2315,2315,2315,0
|
|
20240624,134000,1781147800,2315,2315,2315,2315,5
|
|
20240624,133900,1781136225,2315,2310,2315,2310,439
|
|
20240624,133800,1780121490,2315,2315,2315,2315,0
|
|
20240624,133700,1780121490,2315,2315,2315,2315,231
|
|
20240624,133600,1779586725,2320,2320,2320,2320,0
|
|
20240624,133500,1779586725,2320,2320,2320,2320,43
|
|
20240624,133400,1779486965,2320,2320,2320,2320,0
|
|
20240624,133300,1779486965,2320,2320,2320,2320,0
|
|
20240624,133200,1779486965,2320,2320,2320,2320,1
|
|
20240624,133100,1779484645,2320,2320,2320,2320,1
|
|
20240624,133000,1779482325,2315,2315,2315,2315,500
|
|
20240624,132900,1778324825,2315,2315,2315,2315,0
|
|
20240624,132800,1778324825,2315,2315,2315,2315,100
|
|
20240624,132700,1778093325,2315,2315,2315,2315,0
|
|
20240624,132600,1778093325,2315,2310,2315,2310,5934
|
|
20240624,132500,1764378315,2310,2310,2310,2310,1302
|
|
20240624,132400,1761370695,2315,2315,2315,2315,411
|
|
20240624,132300,1760419230,2315,2320,2320,2315,1847
|
|
20240624,132200,1756143415,2315,2315,2315,2315,264
|
|
20240624,132100,1755532255,2315,2315,2315,2315,100
|
|
20240624,132000,1755300755,2320,2320,2320,2320,0
|
|
20240624,131900,1755300755,2320,2320,2320,2320,0
|
|
20240624,131800,1755300755,2320,2320,2320,2320,0
|
|
20240624,131700,1755300755,2320,2320,2320,2320,11
|
|
20240624,131600,1755275235,2320,2320,2320,2320,1
|
|
20240624,131500,1755272915,2310,2310,2310,2310,0
|
|
20240624,131400,1755272915,2310,2310,2310,2310,0
|
|
20240624,131300,1755272915,2310,2310,2310,2310,1
|
|
20240624,131200,1755270605,2320,2320,2320,2320,1
|
|
20240624,131100,1755268285,2310,2310,2310,2310,0
|
|
20240624,131000,1755268285,2310,2320,2320,2310,650
|
|
20240624,130900,1753760785,2315,2315,2315,2315,30
|
|
20240624,130800,1753691335,2320,2320,2320,2320,0
|
|
20240624,130700,1753691335,2320,2315,2320,2310,2300
|
|
20240624,130600,1748360265,2315,2315,2315,2315,100
|
|
20240624,130500,1748128765,2320,2320,2320,2320,0
|
|
20240624,130400,1748128765,2320,2320,2320,2320,1
|
|
20240624,130300,1748126445,2315,2315,2315,2315,0
|
|
20240624,130200,1748126445,2315,2315,2315,2315,0
|
|
20240624,130100,1748126445,2315,2320,2320,2315,320
|
|
20240624,130000,1747384545,2320,2315,2320,2315,84
|
|
20240624,125900,1747190065,2315,2315,2315,2315,0
|
|
20240624,125800,1747190065,2315,2315,2315,2315,0
|
|
20240624,125700,1747190065,2315,2315,2315,2315,0
|
|
20240624,125600,1747190065,2315,2315,2315,2315,1300
|
|
20240624,125500,1744180565,2320,2320,2320,2320,5050
|
|
20240624,125400,1732464565,2315,2315,2315,2315,214
|
|
20240624,125300,1731969155,2325,2320,2325,2320,20
|
|
20240624,125200,1731922750,2315,2320,2320,2315,2670
|
|
20240624,125100,1725737390,2320,2320,2320,2320,82
|
|
20240624,125000,1725547150,2320,2320,2320,2320,0
|
|
20240624,124900,1725547150,2320,2310,2320,2310,1645
|
|
20240624,124800,1721746200,2310,2315,2315,2310,1252
|
|
20240624,124700,1718852845,2310,2310,2310,2310,300
|
|
20240624,124600,1718159845,2310,2310,2310,2310,8909
|
|
20240624,124500,1697580055,2310,2310,2310,2310,0
|
|
20240624,124400,1697580055,2310,2310,2310,2310,600
|
|
20240624,124300,1696194055,2320,2315,2320,2310,501
|
|
20240624,124200,1695034980,2320,2320,2320,2320,50
|
|
20240624,124100,1694918980,2320,2320,2320,2320,250
|
|
20240624,124000,1694338980,2325,2325,2325,2325,0
|
|
20240624,123900,1694338980,2325,2325,2325,2325,0
|
|
20240624,123800,1694338980,2325,2325,2325,2325,0
|
|
20240624,123700,1694338980,2325,2315,2325,2310,1958
|
|
20240624,123600,1689808745,2325,2320,2325,2320,251
|
|
20240624,123500,1689226135,2320,2320,2320,2315,2907
|
|
20240624,123400,1682496395,2315,2315,2315,2315,0
|
|
20240624,123300,1682496395,2315,2325,2325,2315,901
|
|
20240624,123200,1680404080,2320,2320,2320,2320,678
|
|
20240624,123100,1678831120,2320,2320,2320,2320,0
|
|
20240624,123000,1678831120,2320,2320,2320,2315,342
|
|
20240624,122900,1678037730,2315,2320,2320,2315,491
|
|
20240624,122800,1676901060,2320,2320,2320,2320,4
|
|
20240624,122700,1676891780,2320,2320,2320,2320,5
|
|
20240624,122600,1676880180,2320,2315,2320,2315,1173
|
|
20240624,122500,1674164595,2320,2320,2320,2320,2583
|
|
20240624,122400,1668172035,2325,2325,2325,2325,4
|
|
20240624,122300,1668162735,2325,2320,2325,2320,600
|
|
20240624,122200,1666769235,2320,2320,2320,2320,0
|
|
20240624,122100,1666769235,2320,2320,2325,2320,220
|
|
20240624,122000,1666258830,2325,2325,2325,2325,500
|
|
20240624,121900,1665096330,2320,2320,2320,2320,560
|
|
20240624,121800,1663797130,2325,2325,2325,2325,49
|
|
20240624,121700,1663683205,2320,2325,2325,2320,102
|
|
20240624,121600,1663446555,2325,2325,2325,2325,47
|
|
20240624,121500,1663337280,2320,2320,2320,2320,105
|
|
20240624,121400,1663093680,2320,2320,2320,2320,20
|
|
20240624,121300,1663047280,2320,2320,2320,2320,2500
|
|
20240624,121200,1657247280,2320,2320,2320,2320,10
|
|
20240624,121100,1657224080,2320,2320,2320,2320,20
|
|
20240624,121000,1657177680,2320,2320,2320,2320,80
|
|
20240624,120900,1656992080,2330,2330,2330,2330,215
|
|
20240624,120800,1656491130,2320,2320,2320,2320,10
|
|
20240624,120700,1656467930,2330,2330,2330,2330,504
|
|
20240624,120600,1655293610,2330,2325,2330,2325,5300
|
|
20240624,120500,1642948150,2325,2330,2330,2325,6360
|
|
20240624,120400,1628136150,2325,2325,2325,2315,6330
|
|
20240624,120300,1613419770,2325,2315,2325,2315,2520
|
|
20240624,120200,1607563470,2315,2315,2315,2315,120
|
|
20240624,120100,1607285670,2310,2315,2315,2310,531
|
|
20240624,120000,1606056555,2310,2310,2310,2310,356
|
|
20240624,115900,1605234195,2310,2310,2310,2310,0
|
|
20240624,115800,1605234195,2310,2310,2310,2310,465
|
|
20240624,115700,1604160045,2310,2310,2310,2310,2077
|
|
20240624,115600,1599362175,2310,2310,2310,2310,4505
|
|
20240624,115500,1588955625,2315,2315,2315,2315,1000
|
|
20240624,115400,1586640625,2315,2315,2315,2315,1020
|
|
20240624,115300,1584279325,2315,2315,2315,2315,40
|
|
20240624,115200,1584186725,2315,2315,2315,2315,416
|
|
20240624,115100,1583223685,2315,2315,2315,2315,6809
|
|
20240624,115000,1567460850,2315,2315,2315,2315,841
|
|
20240624,114900,1565513935,2315,2315,2315,2315,3637
|
|
20240624,114800,1557094280,2320,2320,2320,2320,1004
|
|
20240624,114700,1554765000,2320,2320,2320,2320,0
|
|
20240624,114600,1554765000,2320,2320,2320,2320,0
|
|
20240624,114500,1554765000,2320,2320,2320,2320,0
|
|
20240624,114400,1554765000,2320,2320,2320,2320,731
|
|
20240624,114300,1553069080,2315,2315,2315,2315,1510
|
|
20240624,114200,1549573430,2315,2315,2315,2315,4915
|
|
20240624,114100,1538195205,2320,2320,2320,2320,0
|
|
20240624,114000,1538195205,2320,2315,2320,2315,496
|
|
20240624,113900,1537044985,2315,2315,2315,2315,210
|
|
20240624,113800,1536558835,2315,2320,2320,2315,2899
|
|
20240624,113700,1529833160,2320,2320,2320,2320,369
|
|
20240624,113600,1528977080,2325,2325,2325,2325,517
|
|
20240624,113500,1527775055,2325,2325,2325,2325,500
|
|
20240624,113400,1526612555,2320,2325,2325,2320,870
|
|
20240624,113300,1524591310,2325,2325,2325,2325,7870
|
|
20240624,113200,1506293560,2325,2320,2325,2320,200
|
|
20240624,113100,1505829060,2320,2320,2320,2320,0
|
|
20240624,113000,1505829060,2320,2320,2320,2320,4
|
|
20240624,112900,1505819780,2325,2320,2325,2320,1923
|
|
20240624,112800,1501358415,2320,2320,2320,2320,1
|
|
20240624,112700,1501356095,2310,2320,2320,2310,3974
|
|
20240624,112600,1492172415,2310,2320,2320,2310,3762
|
|
20240624,112500,1483465630,2310,2310,2310,2310,0
|
|
20240624,112400,1483465630,2310,2310,2310,2310,328
|
|
20240624,112300,1482707950,2305,2315,2315,2305,3940
|
|
20240624,112200,1473604670,2310,2310,2310,2310,1251
|
|
20240624,112100,1470714860,2315,2315,2315,2315,1192
|
|
20240624,112000,1467955380,2315,2315,2315,2315,1000
|
|
20240624,111900,1465640380,2315,2315,2315,2315,8
|
|
20240624,111800,1465621860,2315,2315,2315,2315,1674
|
|
20240624,111700,1461746550,2315,2320,2320,2315,363
|
|
20240624,111600,1460905990,2320,2315,2320,2315,1635
|
|
20240624,111500,1457115965,2315,2315,2315,2315,1231
|
|
20240624,111400,1454266200,2315,2315,2320,2315,1096
|
|
20240624,111300,1451724700,2315,2320,2320,2315,1103
|
|
20240624,111200,1449165990,2325,2320,2325,2320,104
|
|
20240624,111100,1448924340,2315,2315,2315,2315,747
|
|
20240624,111000,1447195035,2325,2320,2325,2320,225
|
|
20240624,110900,1446671960,2325,2325,2325,2325,0
|
|
20240624,110800,1446671960,2325,2325,2325,2315,2642
|
|
20240624,110700,1440529380,2315,2315,2315,2315,2
|
|
20240624,110600,1440524750,2315,2310,2315,2310,60
|
|
20240624,110500,1440385915,2310,2315,2315,2310,1120
|
|
20240624,110400,1437793950,2315,2315,2315,2315,1479
|
|
20240624,110300,1434370065,2320,2320,2320,2320,102
|
|
20240624,110200,1434133425,2320,2320,2320,2320,1
|
|
20240624,110100,1434131105,2320,2320,2320,2320,124
|
|
20240624,110000,1433843425,2325,2325,2325,2325,50
|
|
20240624,105900,1433727175,2325,2315,2325,2315,79
|
|
20240624,105800,1433543585,2315,2315,2320,2315,163
|
|
20240624,105700,1433165530,2310,2320,2320,2310,1523
|
|
20240624,105600,1429642465,2315,2315,2315,2315,36
|
|
20240624,105500,1429559125,2315,2315,2315,2315,500
|
|
20240624,105400,1428401625,2310,2320,2320,2310,14203
|
|
20240624,105300,1395523175,2325,2325,2325,2325,0
|
|
20240624,105200,1395523175,2325,2330,2330,2325,7080
|
|
20240624,105100,1379054425,2330,2325,2330,2325,679
|
|
20240624,105000,1377472365,2325,2325,2325,2325,431
|
|
20240624,104900,1376470290,2325,2325,2325,2325,160
|
|
20240624,104800,1376098290,2320,2320,2320,2320,1429
|
|
20240624,104700,1372783010,2320,2320,2320,2320,607
|
|
20240624,104600,1371374770,2325,2325,2325,2325,0
|
|
20240624,104500,1371374770,2325,2325,2325,2320,1500
|
|
20240624,104400,1367888765,2325,2325,2325,2325,0
|
|
20240624,104300,1367888765,2325,2325,2325,2325,963
|
|
20240624,104200,1365649790,2325,2325,2325,2325,2574
|
|
20240624,104100,1359665240,2330,2325,2330,2325,2432
|
|
20240624,104000,1354010330,2325,2325,2330,2325,4346
|
|
20240624,103900,1343904880,2325,2325,2330,2325,2713
|
|
20240624,103800,1337596860,2325,2325,2330,2325,8905
|
|
20240624,103700,1316892695,2325,2330,2330,2325,106
|
|
20240624,103600,1316645965,2330,2330,2330,2325,3255
|
|
20240624,103500,1309077905,2330,2325,2330,2325,1318
|
|
20240624,103400,1306011970,2325,2330,2330,2325,6663
|
|
20240624,103300,1290509055,2330,2330,2330,2330,3078
|
|
20240624,103200,1283337315,2325,2330,2330,2325,268
|
|
20240624,103100,1282714015,2330,2330,2335,2330,5716
|
|
20240624,103000,1269386630,2330,2320,2330,2320,9604
|
|
20240624,102900,1247054300,2315,2320,2320,2315,1544
|
|
20240624,102800,1243472470,2320,2320,2320,2320,418
|
|
20240624,102700,1242502710,2315,2320,2325,2315,3150
|
|
20240624,102600,1235190000,2315,2320,2320,2315,915
|
|
20240624,102500,1233071555,2320,2320,2320,2320,1
|
|
20240624,102400,1233069235,2320,2315,2320,2315,212
|
|
20240624,102300,1232578395,2315,2315,2315,2315,1652
|
|
20240624,102200,1228754015,2320,2320,2320,2315,1032
|
|
20240624,102100,1226364580,2315,2320,2320,2315,3596
|
|
20240624,102000,1218034360,2310,2320,2320,2310,2
|
|
20240624,101900,1218029730,2310,2315,2315,2305,10104
|
|
20240624,101800,1194639990,2315,2305,2315,2305,2121
|
|
20240624,101700,1189750915,2305,2320,2320,2305,54
|
|
20240624,101600,1189625890,2310,2320,2320,2310,800
|
|
20240624,101500,1187774890,2305,2315,2315,2305,426
|
|
20240624,101400,1186791960,2315,2310,2320,2305,5763
|
|
20240624,101300,1173460800,2310,2310,2310,2310,337
|
|
20240624,101200,1172682330,2315,2310,2315,2310,101
|
|
20240624,101100,1172448520,2310,2310,2310,2310,15
|
|
20240624,101000,1172413870,2315,2315,2315,2310,102
|
|
20240624,100900,1172178240,2315,2310,2315,2310,2328
|
|
20240624,100800,1166789755,2310,2310,2315,2310,1417
|
|
20240624,100700,1163515485,2310,2315,2315,2310,1934
|
|
20240624,100600,1159045445,2315,2315,2315,2315,1
|
|
20240624,100500,1159043130,2315,2315,2315,2315,2306
|
|
20240624,100400,1153704740,2315,2310,2315,2310,412
|
|
20240624,100300,1152753010,2310,2310,2315,2310,1139
|
|
20240624,100200,1150121915,2310,2310,2310,2310,0
|
|
20240624,100100,1150121915,2310,2310,2310,2310,58
|
|
20240624,100000,1149987935,2310,2310,2310,2305,1423
|
|
20240624,095900,1146701195,2310,2310,2310,2310,55
|
|
20240624,095800,1146574145,2310,2310,2310,2305,567
|
|
20240624,095700,1145265705,2310,2310,2310,2305,164
|
|
20240624,095600,1144886905,2310,2305,2310,2305,7839
|
|
20240624,095500,1126817510,2305,2310,2310,2305,530
|
|
20240624,095400,1125593255,2310,2310,2310,2305,204
|
|
20240624,095300,1125122515,2310,2310,2310,2310,1
|
|
20240624,095200,1125120205,2305,2310,2310,2305,1558
|
|
20240624,095100,1121526075,2310,2305,2310,2305,7665
|
|
20240624,095000,1103854560,2305,2310,2315,2305,2299
|
|
20240624,094900,1098547955,2310,2315,2315,2310,16851
|
|
20240624,094800,1059620915,2315,2320,2320,2315,1963
|
|
20240624,094700,1055076560,2320,2315,2320,2315,272
|
|
20240624,094600,1054446875,2315,2315,2315,2310,8801
|
|
20240624,094500,1034075065,2320,2325,2325,2320,4175
|
|
20240624,094400,1024385390,2325,2325,2325,2325,1450
|
|
20240624,094300,1021014140,2330,2330,2330,2330,626
|
|
20240624,094200,1019555560,2325,2335,2335,2325,1655
|
|
20240624,094100,1015698185,2335,2340,2345,2335,9713
|
|
20240624,094000,992987385,2340,2345,2350,2335,36737
|
|
20240624,093900,906844020,2340,2340,2345,2340,15791
|
|
20240624,093800,869845805,2340,2340,2340,2335,7262
|
|
20240624,093700,852852830,2340,2335,2340,2335,3440
|
|
20240624,093600,844803735,2335,2340,2345,2335,2594
|
|
20240624,093500,838736705,2340,2335,2350,2335,64178
|
|
20240624,093400,688529215,2330,2320,2330,2320,6582
|
|
20240624,093300,673197155,2315,2330,2330,2315,8545
|
|
20240624,093200,653391825,2330,2335,2335,2330,744
|
|
20240624,093100,651658055,2335,2330,2335,2330,3770
|
|
20240624,093000,642868355,2330,2330,2335,2330,8004
|
|
20240624,092900,624180805,2330,2320,2335,2315,2641
|
|
20240624,092800,618031865,2320,2325,2330,2320,6048
|
|
20240624,092700,603968540,2325,2330,2330,2320,1163
|
|
20240624,092600,601264030,2320,2330,2330,2320,17916
|
|
20240624,092500,559687645,2330,2325,2330,2325,971
|
|
20240624,092400,557427715,2325,2330,2330,2325,256
|
|
20240624,092300,556831760,2330,2325,2335,2320,4626
|
|
20240624,092200,546083130,2325,2325,2330,2320,13986
|
|
20240624,092100,513557340,2330,2325,2330,2325,2789
|
|
20240624,092000,507061935,2320,2315,2320,2315,5338
|
|
20240624,091900,494703290,2315,2315,2320,2315,7015
|
|
20240624,091800,478434525,2315,2315,2315,2315,352
|
|
20240624,091700,477619645,2315,2315,2315,2315,4283
|
|
20240624,091600,467704500,2315,2320,2320,2315,136
|
|
20240624,091500,467389640,2320,2320,2320,2320,2552
|
|
20240624,091400,461469000,2320,2320,2320,2315,1596
|
|
20240624,091300,457773515,2320,2320,2320,2320,690
|
|
20240624,091200,456172715,2315,2325,2325,2310,4379
|
|
20240624,091100,446034665,2325,2330,2330,2325,3699
|
|
20240624,091000,437431460,2330,2320,2335,2320,4470
|
|
20240624,090900,427020855,2320,2330,2330,2320,5152
|
|
20240624,090800,415022560,2330,2325,2330,2320,6387
|
|
20240624,090700,400173195,2325,2330,2330,2315,5034
|
|
20240624,090600,388481255,2330,2315,2330,2305,24268
|
|
20240624,090500,332286435,2315,2325,2325,2315,19603
|
|
20240624,090400,286826160,2325,2330,2340,2320,12522
|
|
20240624,090300,257672630,2340,2315,2340,2310,21851
|
|
20240624,090200,206891895,2315,2305,2320,2305,21867
|
|
20240624,090100,156294895,2315,2300,2315,2295,14991
|
|
20240624,090000,121760550,2305,2295,2305,2290,38856
|