615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,191200,2944361700,2355,2355,2355,2355,29836
|
|
20240628,191100,2944361700,2355,2355,2355,2355,0
|
|
20240628,191000,2944361700,2355,2355,2355,2355,0
|
|
20240628,190900,2944361700,2355,2355,2355,2355,0
|
|
20240628,190800,2944361700,2355,2355,2355,2355,0
|
|
20240628,190700,2944361700,2355,2355,2355,2355,0
|
|
20240628,190600,2944361700,2355,2355,2355,2355,0
|
|
20240628,190500,2944361700,2355,2355,2355,2355,0
|
|
20240628,190400,2944361700,2355,2355,2355,2355,0
|
|
20240628,190300,2944361700,2355,2355,2355,2355,0
|
|
20240628,190200,2944361700,2355,2355,2355,2355,0
|
|
20240628,190100,2944361700,2355,2355,2355,2355,0
|
|
20240628,190000,2944361700,2355,2355,2355,2355,0
|
|
20240628,185900,2944361700,2355,2355,2355,2355,0
|
|
20240628,185800,2944361700,2355,2355,2355,2355,0
|
|
20240628,185700,2944361700,2355,2355,2355,2355,0
|
|
20240628,185600,2944361700,2355,2355,2355,2355,0
|
|
20240628,185500,2944361700,2355,2355,2355,2355,0
|
|
20240628,185400,2944361700,2355,2355,2355,2355,0
|
|
20240628,185300,2944361700,2355,2355,2355,2355,0
|
|
20240628,185200,2944361700,2355,2355,2355,2355,0
|
|
20240628,185100,2944361700,2355,2355,2355,2355,0
|
|
20240628,185000,2944361700,2355,2355,2355,2355,0
|
|
20240628,184900,2944361700,2355,2355,2355,2355,0
|
|
20240628,184800,2944361700,2355,2355,2355,2355,0
|
|
20240628,184700,2944361700,2355,2355,2355,2355,0
|
|
20240628,184600,2944361700,2355,2355,2355,2355,0
|
|
20240628,184500,2944361700,2355,2355,2355,2355,0
|
|
20240628,184400,2944361700,2355,2355,2355,2355,0
|
|
20240628,184300,2944361700,2355,2355,2355,2355,0
|
|
20240628,184200,2944361700,2355,2355,2355,2355,29836
|
|
20240628,184100,2944361700,2355,2355,2355,2355,0
|
|
20240628,184000,2944361700,2355,2355,2355,2355,0
|
|
20240628,183900,2944361700,2355,2355,2355,2355,0
|
|
20240628,183800,2944361700,2355,2355,2355,2355,0
|
|
20240628,183700,2944361700,2355,2355,2355,2355,0
|
|
20240628,183600,2944361700,2355,2355,2355,2355,0
|
|
20240628,183500,2944361700,2355,2355,2355,2355,0
|
|
20240628,183400,2944361700,2355,2355,2355,2355,0
|
|
20240628,183300,2944361700,2355,2355,2355,2355,0
|
|
20240628,183200,2944361700,2355,2355,2355,2355,0
|
|
20240628,183100,2944361700,2355,2355,2355,2355,0
|
|
20240628,183000,2944361700,2355,2355,2355,2355,0
|
|
20240628,182900,2944361700,2355,2355,2355,2355,0
|
|
20240628,182800,2944361700,2355,2355,2355,2355,0
|
|
20240628,182700,2944361700,2355,2355,2355,2355,0
|
|
20240628,182600,2944361700,2355,2355,2355,2355,0
|
|
20240628,182500,2944361700,2355,2355,2355,2355,0
|
|
20240628,182400,2944361700,2355,2355,2355,2355,0
|
|
20240628,182300,2944361700,2355,2355,2355,2355,0
|
|
20240628,182200,2944361700,2355,2355,2355,2355,0
|
|
20240628,182100,2944361700,2355,2355,2355,2355,0
|
|
20240628,182000,2944361700,2355,2355,2355,2355,0
|
|
20240628,181900,2944361700,2355,2355,2355,2355,0
|
|
20240628,181800,2944361700,2355,2355,2355,2355,0
|
|
20240628,181700,2944361700,2355,2355,2355,2355,0
|
|
20240628,181600,2944361700,2355,2355,2355,2355,0
|
|
20240628,181500,2944361700,2355,2355,2355,2355,0
|
|
20240628,181400,2944361700,2355,2355,2355,2355,0
|
|
20240628,181300,2944361700,2355,2355,2355,2355,0
|
|
20240628,181200,2944361700,2355,2355,2355,2355,29836
|
|
20240628,181100,2944361700,2355,2355,2355,2355,0
|
|
20240628,181000,2944361700,2355,2355,2355,2355,0
|
|
20240628,180900,2944361700,2355,2355,2355,2355,0
|
|
20240628,180800,2944361700,2355,2355,2355,2355,0
|
|
20240628,180700,2944361700,2355,2355,2355,2355,0
|
|
20240628,180600,2944361700,2355,2355,2355,2355,0
|
|
20240628,180500,2944361700,2355,2355,2355,2355,0
|
|
20240628,180400,2944361700,2355,2355,2355,2355,0
|
|
20240628,180300,2944361700,2355,2355,2355,2355,0
|
|
20240628,180200,2944361700,2355,2355,2355,2355,0
|
|
20240628,180100,2944361700,2355,2355,2355,2355,0
|
|
20240628,180000,2944361700,2355,2355,2355,2355,0
|
|
20240628,175900,2944361700,2355,2355,2355,2355,0
|
|
20240628,175800,2944361700,2355,2355,2355,2355,0
|
|
20240628,175700,2944361700,2355,2355,2355,2355,0
|
|
20240628,175600,2944361700,2355,2355,2355,2355,0
|
|
20240628,175500,2944361700,2355,2355,2355,2355,0
|
|
20240628,175400,2944361700,2355,2355,2355,2355,0
|
|
20240628,175300,2944361700,2355,2355,2355,2355,0
|
|
20240628,175200,2944361700,2355,2355,2355,2355,0
|
|
20240628,175100,2944361700,2355,2355,2355,2355,0
|
|
20240628,175000,2944361700,2355,2355,2355,2355,0
|
|
20240628,174900,2944361700,2355,2355,2355,2355,0
|
|
20240628,174800,2944361700,2355,2355,2355,2355,0
|
|
20240628,174700,2944361700,2355,2355,2355,2355,0
|
|
20240628,174600,2944361700,2355,2355,2355,2355,0
|
|
20240628,174500,2944361700,2355,2355,2355,2355,0
|
|
20240628,174400,2944361700,2355,2355,2355,2355,0
|
|
20240628,174300,2944361700,2355,2355,2355,2355,0
|
|
20240628,174200,2944361700,2355,2355,2355,2355,29836
|
|
20240628,174100,2944361700,2355,2355,2355,2355,0
|
|
20240628,174000,2944361700,2355,2355,2355,2355,0
|
|
20240628,173900,2944361700,2355,2355,2355,2355,0
|
|
20240628,173800,2944361700,2355,2355,2355,2355,0
|
|
20240628,173700,2944361700,2355,2355,2355,2355,0
|
|
20240628,173600,2944361700,2355,2355,2355,2355,0
|
|
20240628,173500,2944361700,2355,2355,2355,2355,0
|
|
20240628,173400,2944361700,2355,2355,2355,2355,0
|
|
20240628,173300,2944361700,2355,2355,2355,2355,0
|
|
20240628,173200,2944361700,2355,2355,2355,2355,0
|
|
20240628,173100,2944361700,2355,2355,2355,2355,0
|
|
20240628,173000,2944361700,2355,2355,2355,2355,0
|
|
20240628,172900,2944361700,2355,2355,2355,2355,0
|
|
20240628,172800,2944361700,2355,2355,2355,2355,0
|
|
20240628,172700,2944361700,2355,2355,2355,2355,0
|
|
20240628,172600,2944361700,2355,2355,2355,2355,0
|
|
20240628,172500,2944361700,2355,2355,2355,2355,0
|
|
20240628,172400,2944361700,2355,2355,2355,2355,0
|
|
20240628,172300,2944361700,2355,2355,2355,2355,0
|
|
20240628,172200,2944361700,2355,2355,2355,2355,0
|
|
20240628,172100,2944361700,2355,2355,2355,2355,0
|
|
20240628,172000,2944361700,2355,2355,2355,2355,0
|
|
20240628,171900,2944361700,2355,2355,2355,2355,0
|
|
20240628,171800,2944361700,2355,2355,2355,2355,0
|
|
20240628,171700,2944361700,2355,2355,2355,2355,0
|
|
20240628,171600,2944361700,2355,2355,2355,2355,0
|
|
20240628,171500,2944361700,2355,2355,2355,2355,0
|
|
20240628,171400,2944361700,2355,2355,2355,2355,0
|
|
20240628,171300,2944361700,2355,2355,2355,2355,0
|
|
20240628,171200,2944361700,2355,2355,2355,2355,29836
|
|
20240628,171100,2944361700,2355,2355,2355,2355,0
|
|
20240628,171000,2944361700,2355,2355,2355,2355,0
|
|
20240628,170900,2944361700,2355,2355,2355,2355,0
|
|
20240628,170800,2944361700,2355,2355,2355,2355,0
|
|
20240628,170700,2944361700,2355,2355,2355,2355,0
|
|
20240628,170600,2944361700,2355,2355,2355,2355,0
|
|
20240628,170500,2944361700,2355,2355,2355,2355,0
|
|
20240628,170400,2944361700,2355,2355,2355,2355,0
|
|
20240628,170300,2944361700,2355,2355,2355,2355,0
|
|
20240628,170200,2944361700,2355,2355,2355,2355,0
|
|
20240628,170100,2944361700,2355,2355,2355,2355,0
|
|
20240628,170000,2944361700,2355,2355,2355,2355,0
|
|
20240628,165900,2944361700,2355,2355,2355,2355,0
|
|
20240628,165800,2944361700,2355,2355,2355,2355,0
|
|
20240628,165700,2944361700,2355,2355,2355,2355,0
|
|
20240628,165600,2944361700,2355,2355,2355,2355,0
|
|
20240628,165500,2944361700,2355,2355,2355,2355,0
|
|
20240628,165400,2944361700,2355,2355,2355,2355,0
|
|
20240628,165300,2944361700,2355,2355,2355,2355,0
|
|
20240628,165200,2944361700,2355,2355,2355,2355,0
|
|
20240628,165100,2944361700,2355,2355,2355,2355,0
|
|
20240628,165000,2944361700,2355,2355,2355,2355,0
|
|
20240628,164900,2944361700,2355,2355,2355,2355,0
|
|
20240628,164800,2944361700,2355,2355,2355,2355,0
|
|
20240628,164700,2944361700,2355,2355,2355,2355,0
|
|
20240628,164600,2944361700,2355,2355,2355,2355,0
|
|
20240628,164500,2944361700,2355,2355,2355,2355,0
|
|
20240628,164400,2944361700,2355,2355,2355,2355,0
|
|
20240628,164300,2944361700,2355,2355,2355,2355,0
|
|
20240628,164200,2944361700,2355,2355,2355,2355,29836
|
|
20240628,164100,2944361700,2355,2355,2355,2355,0
|
|
20240628,164000,2944361700,2355,2355,2355,2355,0
|
|
20240628,163900,2944361700,2355,2355,2355,2355,0
|
|
20240628,163800,2944361700,2355,2355,2355,2355,0
|
|
20240628,163700,2944361700,2355,2355,2355,2355,0
|
|
20240628,163600,2944361700,2355,2355,2355,2355,0
|
|
20240628,163500,2944361700,2355,2355,2355,2355,0
|
|
20240628,163400,2944361700,2355,2355,2355,2355,0
|
|
20240628,163300,2944361700,2355,2355,2355,2355,0
|
|
20240628,163200,2944361700,2355,2355,2355,2355,0
|
|
20240628,163100,2944361700,2355,2355,2355,2355,0
|
|
20240628,163000,2944361700,2355,2355,2355,2355,0
|
|
20240628,162900,2944361700,2355,2355,2355,2355,0
|
|
20240628,162800,2944361700,2355,2355,2355,2355,0
|
|
20240628,162700,2944361700,2355,2355,2355,2355,0
|
|
20240628,162600,2944361700,2355,2355,2355,2355,0
|
|
20240628,162500,2944361700,2355,2355,2355,2355,0
|
|
20240628,162400,2944361700,2355,2355,2355,2355,0
|
|
20240628,162300,2944361700,2355,2355,2355,2355,0
|
|
20240628,162200,2944361700,2355,2355,2355,2355,0
|
|
20240628,162100,2944361700,2355,2355,2355,2355,0
|
|
20240628,162000,2944361700,2355,2355,2355,2355,0
|
|
20240628,161900,2944361700,2355,2355,2355,2355,0
|
|
20240628,161800,2944361700,2355,2355,2355,2355,0
|
|
20240628,161700,2944361700,2355,2355,2355,2355,0
|
|
20240628,161600,2944361700,2355,2355,2355,2355,0
|
|
20240628,161500,2944361700,2355,2355,2355,2355,0
|
|
20240628,161400,2944361700,2355,2355,2355,2355,0
|
|
20240628,161300,2944361700,2355,2355,2355,2355,0
|
|
20240628,161200,2944361700,2355,2355,2355,2355,29836
|
|
20240628,161100,2944361700,2355,2355,2355,2355,0
|
|
20240628,161000,2944361700,2355,2355,2355,2355,0
|
|
20240628,160900,2944361700,2355,2355,2355,2355,0
|
|
20240628,160800,2944361700,2355,2355,2355,2355,0
|
|
20240628,160700,2944361700,2355,2355,2355,2355,0
|
|
20240628,160600,2944361700,2355,2355,2355,2355,0
|
|
20240628,160500,2944361700,2355,2355,2355,2355,0
|
|
20240628,160400,2944361700,2355,2355,2355,2355,0
|
|
20240628,160300,2944361700,2355,2355,2355,2355,0
|
|
20240628,160200,2944361700,2355,2355,2355,2355,0
|
|
20240628,160100,2944361700,2355,2355,2355,2355,0
|
|
20240628,160000,2944361700,2355,2355,2355,2355,0
|
|
20240628,155900,2944361700,2355,2355,2355,2355,0
|
|
20240628,155800,2944361700,2355,2355,2355,2355,0
|
|
20240628,155700,2944361700,2355,2355,2355,2355,0
|
|
20240628,155600,2944361700,2355,2355,2355,2355,0
|
|
20240628,155500,2944361700,2355,2355,2355,2355,0
|
|
20240628,155400,2944361700,2355,2355,2355,2355,0
|
|
20240628,155300,2944361700,2355,2355,2355,2355,0
|
|
20240628,155200,2944361700,2355,2355,2355,2355,0
|
|
20240628,155100,2944361700,2355,2355,2355,2355,0
|
|
20240628,155000,2944361700,2355,2355,2355,2355,0
|
|
20240628,154900,2944361700,2355,2355,2355,2355,0
|
|
20240628,154800,2944361700,2355,2355,2355,2355,0
|
|
20240628,154700,2944361700,2355,2355,2355,2355,0
|
|
20240628,154600,2944361700,2355,2355,2355,2355,0
|
|
20240628,154500,2944361700,2355,2355,2355,2355,0
|
|
20240628,154400,2944361700,2355,2355,2355,2355,0
|
|
20240628,154300,2944361700,2355,2355,2355,2355,0
|
|
20240628,154200,2944361700,2355,2355,2355,2355,29836
|
|
20240628,154100,2944361700,2355,2355,2355,2355,0
|
|
20240628,154000,2944361700,2355,2355,2355,2355,0
|
|
20240628,153900,2944361700,2355,2355,2355,2355,0
|
|
20240628,153800,2944361700,2355,2355,2355,2355,0
|
|
20240628,153700,2944361700,2355,2355,2355,2355,0
|
|
20240628,153600,2944361700,2355,2355,2355,2355,0
|
|
20240628,153500,2944361700,2355,2355,2355,2355,0
|
|
20240628,153400,2944361700,2355,2355,2355,2355,0
|
|
20240628,153300,2944361700,2355,2355,2355,2355,0
|
|
20240628,153200,2944361700,2355,2355,2355,2355,0
|
|
20240628,153100,2944361700,2355,2355,2355,2355,0
|
|
20240628,153000,2944361700,2355,2355,2355,2355,29836
|
|
20240628,152900,2874097920,2355,2355,2355,2355,0
|
|
20240628,152800,2874097920,2355,2355,2355,2355,0
|
|
20240628,152700,2874097920,2355,2355,2355,2355,0
|
|
20240628,152600,2874097920,2355,2355,2355,2355,0
|
|
20240628,152500,2874097920,2355,2355,2355,2355,0
|
|
20240628,152400,2874097920,2355,2355,2355,2355,0
|
|
20240628,152300,2874097920,2355,2355,2355,2355,0
|
|
20240628,152200,2874097920,2355,2355,2355,2355,0
|
|
20240628,152100,2874097920,2355,2355,2355,2355,0
|
|
20240628,152000,2874097920,2355,2355,2355,2355,0
|
|
20240628,151900,2874097920,2355,2360,2360,2355,3445
|
|
20240628,151800,2865982330,2355,2355,2360,2355,5020
|
|
20240628,151700,2854154890,2360,2355,2360,2355,2315
|
|
20240628,151600,2848699515,2360,2355,2360,2355,1911
|
|
20240628,151500,2844198590,2355,2360,2360,2355,7742
|
|
20240628,151400,2825946190,2355,2355,2365,2355,700
|
|
20240628,151300,2824294765,2355,2370,2370,2355,14216
|
|
20240628,151200,2790763850,2365,2365,2370,2365,4789
|
|
20240628,151100,2779434035,2365,2375,2375,2365,3959
|
|
20240628,151000,2770068410,2375,2365,2375,2365,2775
|
|
20240628,150900,2763489715,2370,2365,2370,2365,2397
|
|
20240628,150800,2757814095,2370,2375,2380,2365,8072
|
|
20240628,150700,2738652930,2365,2380,2380,2365,12536
|
|
20240628,150600,2708881140,2380,2370,2380,2370,16914
|
|
20240628,150500,2668687640,2370,2365,2370,2360,11967
|
|
20240628,150400,2640351570,2360,2365,2370,2360,1717
|
|
20240628,150300,2636290875,2365,2360,2365,2360,4810
|
|
20240628,150200,2624916645,2360,2360,2365,2360,1371
|
|
20240628,150100,2621680980,2350,2360,2360,2350,5761
|
|
20240628,150000,2608087040,2360,2355,2360,2350,3353
|
|
20240628,145900,2600192695,2355,2355,2355,2355,3264
|
|
20240628,145800,2592505975,2355,2355,2355,2355,586
|
|
20240628,145700,2591125945,2355,2355,2355,2355,88
|
|
20240628,145600,2590918705,2355,2355,2355,2355,491
|
|
20240628,145500,2589762400,2360,2365,2365,2350,4371
|
|
20240628,145400,2579478030,2360,2360,2365,2360,3762
|
|
20240628,145300,2570597670,2360,2355,2360,2355,982
|
|
20240628,145200,2568284960,2360,2345,2360,2345,11129
|
|
20240628,145100,2542128275,2345,2350,2350,2345,990
|
|
20240628,145000,2539806675,2350,2345,2355,2345,4436
|
|
20240628,144900,2529403325,2350,2350,2350,2345,1788
|
|
20240628,144800,2525205215,2350,2350,2355,2345,2770
|
|
20240628,144700,2518697770,2350,2350,2350,2350,6680
|
|
20240628,144600,2502999770,2350,2355,2360,2350,7595
|
|
20240628,144500,2485111805,2360,2360,2360,2355,1361
|
|
20240628,144400,2481900505,2360,2355,2360,2355,1469
|
|
20240628,144300,2478440010,2355,2355,2355,2355,3380
|
|
20240628,144200,2470480110,2360,2360,2365,2355,2447
|
|
20240628,144100,2464703175,2360,2360,2365,2360,1431
|
|
20240628,144000,2461325470,2360,2370,2370,2355,3777
|
|
20240628,143900,2452406695,2360,2370,2370,2360,2403
|
|
20240628,143800,2446723465,2370,2365,2375,2360,2107
|
|
20240628,143700,2441732890,2365,2370,2370,2360,10710
|
|
20240628,143600,2416396065,2375,2380,2380,2370,7188
|
|
20240628,143500,2399321345,2380,2380,2380,2375,5071
|
|
20240628,143400,2387261870,2375,2370,2375,2365,8630
|
|
20240628,143300,2366791110,2370,2365,2370,2360,7074
|
|
20240628,143200,2350038135,2365,2365,2370,2360,3040
|
|
20240628,143100,2342849515,2365,2355,2365,2355,2522
|
|
20240628,143000,2336898725,2355,2360,2360,2350,2286
|
|
20240628,142900,2331507350,2360,2360,2360,2350,359
|
|
20240628,142800,2330660160,2360,2360,2365,2345,1635
|
|
20240628,142700,2326816425,2360,2360,2360,2350,7802
|
|
20240628,142600,2308456935,2360,2355,2365,2355,2939
|
|
20240628,142500,2301525895,2355,2365,2370,2355,6316
|
|
20240628,142400,2286593610,2365,2370,2370,2365,3118
|
|
20240628,142300,2279216755,2365,2370,2375,2365,5340
|
|
20240628,142200,2266558910,2375,2375,2375,2365,7158
|
|
20240628,142100,2249592320,2370,2375,2375,2365,20063
|
|
20240628,142000,2201973865,2370,2365,2375,2365,16536
|
|
20240628,141900,2162802025,2360,2350,2365,2350,16892
|
|
20240628,141800,2122960140,2350,2350,2355,2350,1570
|
|
20240628,141700,2119266530,2350,2355,2355,2350,3199
|
|
20240628,141600,2111748655,2355,2355,2355,2310,21683
|
|
20240628,141500,2061102780,2355,2355,2360,2345,17365
|
|
20240628,141400,2020204490,2355,2350,2355,2345,6196
|
|
20240628,141300,2005640060,2350,2350,2355,2350,9996
|
|
20240628,141200,1982146110,2350,2335,2350,2335,18126
|
|
20240628,141100,1939643175,2335,2335,2335,2335,2488
|
|
20240628,141000,1933833695,2335,2335,2340,2330,1152
|
|
20240628,140900,1931140170,2335,2335,2345,2335,15580
|
|
20240628,140800,1894726540,2335,2325,2335,2325,6744
|
|
20240628,140700,1879035060,2320,2320,2325,2320,4031
|
|
20240628,140600,1869677900,2320,2315,2320,2315,3680
|
|
20240628,140500,1861155850,2315,2315,2315,2315,317
|
|
20240628,140400,1860421995,2315,2315,2315,2315,6
|
|
20240628,140300,1860408105,2315,2320,2320,2315,45
|
|
20240628,140200,1860303720,2320,2320,2320,2320,85
|
|
20240628,140100,1860106520,2320,2325,2325,2320,45
|
|
20240628,140000,1860001900,2315,2320,2325,2315,979
|
|
20240628,135900,1857728360,2320,2315,2320,2315,2545
|
|
20240628,135800,1851824210,2320,2315,2320,2315,52
|
|
20240628,135700,1851703825,2320,2315,2320,2315,1008
|
|
20240628,135600,1849370265,2315,2320,2320,2315,1811
|
|
20240628,135500,1845177785,2315,2315,2320,2310,2510
|
|
20240628,135400,1839367745,2315,2310,2315,2310,89
|
|
20240628,135300,1839161715,2315,2315,2315,2315,551
|
|
20240628,135200,1837886150,2320,2320,2320,2320,0
|
|
20240628,135100,1837886150,2320,2310,2320,2310,947
|
|
20240628,135000,1835696780,2320,2320,2320,2320,95
|
|
20240628,134900,1835476380,2320,2310,2320,2310,34
|
|
20240628,134800,1835397790,2310,2315,2320,2310,290
|
|
20240628,134700,1834726475,2315,2315,2315,2315,0
|
|
20240628,134600,1834726475,2315,2310,2315,2310,54
|
|
20240628,134500,1834601705,2310,2320,2320,2305,3427
|
|
20240628,134400,1826680030,2320,2315,2320,2315,932
|
|
20240628,134300,1824522445,2320,2320,2320,2320,600
|
|
20240628,134200,1823130445,2320,2320,2320,2315,406
|
|
20240628,134100,1822188755,2315,2315,2320,2315,531
|
|
20240628,134000,1820959480,2310,2315,2315,2310,3
|
|
20240628,133900,1820952545,2310,2310,2315,2310,1219
|
|
20240628,133800,1818132050,2310,2305,2310,2305,173
|
|
20240628,133700,1817733190,2305,2310,2315,2305,3
|
|
20240628,133600,1817726260,2305,2315,2315,2305,121
|
|
20240628,133500,1817447245,2305,2315,2315,2305,4646
|
|
20240628,133400,1806735055,2320,2320,2320,2320,4
|
|
20240628,133300,1806725775,2320,2315,2320,2305,243
|
|
20240628,133200,1806165120,2320,2315,2320,2315,559
|
|
20240628,133100,1804871030,2315,2310,2315,2300,4188
|
|
20240628,133000,1795215160,2315,2315,2315,2315,52
|
|
20240628,132900,1795094780,2315,2315,2315,2305,105
|
|
20240628,132800,1794852165,2315,2315,2320,2300,8102
|
|
20240628,132700,1776160050,2320,2315,2320,2310,1081
|
|
20240628,132600,1773661670,2320,2315,2320,2315,283
|
|
20240628,132500,1773006520,2315,2320,2320,2315,3353
|
|
20240628,132400,1765244125,2320,2320,2320,2320,1594
|
|
20240628,132300,1761546045,2320,2320,2325,2320,2127
|
|
20240628,132200,1756611305,2330,2325,2330,2320,3
|
|
20240628,132100,1756604330,2330,2330,2330,2330,34
|
|
20240628,132000,1756525110,2330,2330,2330,2320,95
|
|
20240628,131900,1756303780,2330,2330,2335,2320,446
|
|
20240628,131800,1755265585,2335,2335,2335,2335,5
|
|
20240628,131700,1755253910,2335,2335,2335,2335,51
|
|
20240628,131600,1755134825,2320,2335,2335,2320,3650
|
|
20240628,131500,1746649330,2335,2330,2335,2330,690
|
|
20240628,131400,1745038680,2335,2330,2335,2325,643
|
|
20240628,131300,1743542210,2335,2335,2335,2335,23
|
|
20240628,131200,1743488505,2335,2330,2335,2330,4365
|
|
20240628,131100,1733316540,2335,2330,2335,2330,279
|
|
20240628,131000,1732665830,2335,2335,2340,2335,570
|
|
20240628,130900,1731334825,2340,2340,2340,2340,1336
|
|
20240628,130800,1728208585,2340,2340,2340,2335,4001
|
|
20240628,130700,1718846355,2335,2335,2335,2335,755
|
|
20240628,130600,1717083430,2330,2335,2335,2330,2821
|
|
20240628,130500,1710508015,2335,2335,2335,2335,110
|
|
20240628,130400,1710251165,2335,2335,2335,2335,420
|
|
20240628,130300,1709270465,2335,2335,2335,2335,767
|
|
20240628,130200,1707479520,2340,2335,2340,2335,124
|
|
20240628,130100,1707189940,2335,2335,2335,2335,208
|
|
20240628,130000,1706704260,2330,2335,2335,2330,1061
|
|
20240628,125900,1704226960,2335,2335,2335,2330,2509
|
|
20240628,125800,1698374430,2330,2335,2335,2330,5174
|
|
20240628,125700,1686303140,2335,2335,2340,2335,2406
|
|
20240628,125600,1680679780,2335,2335,2340,2335,2157
|
|
20240628,125500,1675640905,2335,2335,2335,2335,726
|
|
20240628,125400,1673945695,2330,2335,2335,2330,369
|
|
20240628,125300,1673084245,2335,2335,2335,2330,178
|
|
20240628,125200,1672668685,2330,2335,2335,2330,538
|
|
20240628,125100,1671415135,2335,2335,2340,2335,1893
|
|
20240628,125000,1666992480,2335,2345,2345,2335,3021
|
|
20240628,124900,1659929530,2345,2345,2345,2345,1824
|
|
20240628,124800,1655652250,2345,2340,2345,2335,2662
|
|
20240628,124700,1649420100,2340,2340,2340,2330,2329
|
|
20240628,124600,1643986090,2340,2340,2345,2340,16845
|
|
20240628,124500,1604537830,2340,2330,2340,2330,7918
|
|
20240628,124400,1586055785,2335,2320,2335,2320,2332
|
|
20240628,124300,1580617975,2320,2325,2330,2320,10433
|
|
20240628,124200,1556318990,2325,2325,2325,2320,505
|
|
20240628,124100,1555144915,2325,2325,2325,2325,1275
|
|
20240628,124000,1552180540,2325,2310,2325,2310,73
|
|
20240628,123900,1552011545,2315,2320,2320,2315,53
|
|
20240628,123800,1551888590,2320,2310,2320,2310,541
|
|
20240628,123700,1550634570,2310,2310,2310,2310,50
|
|
20240628,123600,1550519070,2320,2310,2320,2310,93
|
|
20240628,123500,1550304220,2325,2330,2330,2325,1040
|
|
20240628,123400,1547883545,2310,2325,2330,2310,11373
|
|
20240628,123300,1521500190,2330,2335,2335,2330,5027
|
|
20240628,123200,1509768910,2335,2335,2335,2330,5546
|
|
20240628,123100,1496831700,2335,2325,2335,2325,9663
|
|
20240628,123000,1474319200,2325,2325,2330,2325,923
|
|
20240628,122900,1472173220,2325,2325,2330,2325,1827
|
|
20240628,122800,1467923295,2320,2320,2330,2320,9752
|
|
20240628,122700,1445258675,2320,2320,2320,2320,7110
|
|
20240628,122600,1428763475,2315,2315,2315,2315,475
|
|
20240628,122500,1427663850,2315,2315,2315,2315,346
|
|
20240628,122400,1426862860,2305,2305,2305,2305,0
|
|
20240628,122300,1426862860,2305,2310,2310,2305,17
|
|
20240628,122200,1426823670,2315,2315,2315,2315,1186
|
|
20240628,122100,1424078080,2315,2305,2315,2305,1235
|
|
20240628,122000,1421220385,2305,2305,2305,2300,671
|
|
20240628,121900,1419673740,2310,2305,2310,2305,5592
|
|
20240628,121800,1406761350,2305,2305,2305,2305,87
|
|
20240628,121700,1406560815,2305,2305,2305,2305,50
|
|
20240628,121600,1406445565,2305,2305,2305,2305,15
|
|
20240628,121500,1406410990,2300,2300,2300,2300,913
|
|
20240628,121400,1404311090,2300,2300,2300,2300,101
|
|
20240628,121300,1404078790,2295,2295,2295,2295,0
|
|
20240628,121200,1404078790,2295,2295,2295,2295,197
|
|
20240628,121100,1403626675,2295,2290,2295,2290,110
|
|
20240628,121000,1403374725,2290,2290,2290,2290,813
|
|
20240628,120900,1401512955,2290,2290,2290,2290,35
|
|
20240628,120800,1401432805,2290,2295,2295,2280,2164
|
|
20240628,120700,1396492155,2285,2295,2295,2285,1113
|
|
20240628,120600,1393944800,2295,2295,2295,2295,1
|
|
20240628,120500,1393942505,2290,2295,2295,2290,52
|
|
20240628,120400,1393823375,2295,2295,2295,2295,216
|
|
20240628,120300,1393327655,2295,2295,2295,2295,0
|
|
20240628,120200,1393327655,2295,2285,2295,2285,8000
|
|
20240628,120100,1374968225,2285,2285,2285,2285,443
|
|
20240628,120000,1373955970,2285,2285,2285,2285,2
|
|
20240628,115900,1373951400,2295,2295,2295,2295,1
|
|
20240628,115800,1373949105,2295,2285,2295,2285,14
|
|
20240628,115700,1373917105,2285,2290,2290,2285,922
|
|
20240628,115600,1371810160,2290,2290,2290,2290,710
|
|
20240628,115500,1370184260,2290,2290,2290,2290,118
|
|
20240628,115400,1369914040,2295,2295,2295,2295,122
|
|
20240628,115300,1369634050,2295,2295,2295,2295,0
|
|
20240628,115200,1369634050,2295,2285,2295,2285,1027
|
|
20240628,115100,1367277095,2295,2295,2295,2285,1022
|
|
20240628,115000,1364941805,2295,2285,2295,2280,707
|
|
20240628,114900,1363329480,2295,2280,2295,2280,2441
|
|
20240628,114800,1357733005,2280,2280,2280,2280,190
|
|
20240628,114700,1357299805,2295,2295,2295,2295,18
|
|
20240628,114600,1357258495,2295,2295,2295,2295,167
|
|
20240628,114500,1356875230,2295,2285,2295,2280,751
|
|
20240628,114400,1355158525,2285,2285,2285,2285,2341
|
|
20240628,114300,1349809340,2285,2290,2290,2285,6000
|
|
20240628,114200,1336093485,2295,2290,2295,2290,444
|
|
20240628,114100,1335076470,2290,2290,2290,2290,637
|
|
20240628,114000,1333617740,2290,2290,2290,2290,396
|
|
20240628,113900,1332710900,2300,2300,2300,2300,107
|
|
20240628,113800,1332464800,2300,2295,2300,2285,905
|
|
20240628,113700,1330392150,2295,2285,2295,2285,641
|
|
20240628,113600,1328923055,2285,2300,2300,2285,8129
|
|
20240628,113500,1310288705,2300,2300,2300,2295,2816
|
|
20240628,113400,1303812420,2300,2300,2300,2300,1219
|
|
20240628,113300,1301008720,2305,2300,2305,2300,2649
|
|
20240628,113200,1294905955,2300,2300,2300,2300,899
|
|
20240628,113100,1292838255,2300,2300,2300,2300,0
|
|
20240628,113000,1292838255,2300,2300,2305,2300,208
|
|
20240628,112900,1292359780,2300,2305,2305,2300,6970
|
|
20240628,112800,1276327755,2305,2305,2305,2305,12
|
|
20240628,112700,1276300095,2305,2305,2305,2305,1461
|
|
20240628,112600,1272932490,2305,2310,2310,2305,1261
|
|
20240628,112500,1270020810,2310,2310,2315,2310,1051
|
|
20240628,112400,1267592995,2315,2315,2320,2315,2591
|
|
20240628,112300,1261593890,2315,2320,2320,2315,2034
|
|
20240628,112200,1256876975,2315,2315,2315,2315,87
|
|
20240628,112100,1256675570,2315,2320,2320,2310,909
|
|
20240628,112000,1254573710,2310,2310,2310,2310,19
|
|
20240628,111900,1254529820,2320,2310,2320,2310,31
|
|
20240628,111800,1254458170,2310,2315,2315,2310,839
|
|
20240628,111700,1252519725,2315,2315,2315,2315,849
|
|
20240628,111600,1250554290,2320,2320,2320,2320,674
|
|
20240628,111500,1248990610,2325,2325,2325,2325,189
|
|
20240628,111400,1248551185,2325,2325,2325,2325,92
|
|
20240628,111300,1248337285,2320,2320,2320,2320,1112
|
|
20240628,111200,1245757445,2320,2325,2325,2320,819
|
|
20240628,111100,1243853550,2325,2325,2325,2320,1499
|
|
20240628,111000,1240368745,2320,2325,2325,2320,1960
|
|
20240628,110900,1235812145,2330,2320,2330,2320,772
|
|
20240628,110800,1234016665,2330,2320,2330,2320,1356
|
|
20240628,110700,1230869705,2320,2325,2325,2320,7799
|
|
20240628,110600,1212738430,2325,2320,2325,2320,455
|
|
20240628,110500,1211682605,2320,2325,2325,2320,1415
|
|
20240628,110400,1208399790,2320,2315,2320,2315,4738
|
|
20240628,110300,1197419515,2315,2315,2315,2315,397
|
|
20240628,110200,1196500460,2320,2320,2320,2320,101
|
|
20240628,110100,1196266140,2315,2305,2315,2305,3239
|
|
20240628,110000,1188780215,2305,2310,2315,2300,7004
|
|
20240628,105900,1172662890,2315,2310,2315,2310,1503
|
|
20240628,105800,1169188990,2310,2315,2315,2305,2317
|
|
20240628,105700,1163827580,2315,2315,2315,2310,10
|
|
20240628,105600,1163804435,2310,2310,2320,2310,4272
|
|
20240628,105500,1153905900,2310,2320,2320,2310,1412
|
|
20240628,105400,1150637345,2320,2320,2320,2320,244
|
|
20240628,105300,1150071265,2320,2305,2325,2305,3349
|
|
20240628,105200,1142288685,2330,2305,2330,2295,16912
|
|
20240628,105100,1103112610,2300,2300,2305,2300,559
|
|
20240628,105000,1101826610,2300,2305,2305,2300,4537
|
|
20240628,104900,1091391260,2315,2305,2315,2300,1143
|
|
20240628,104800,1088759720,2305,2310,2310,2305,1187
|
|
20240628,104700,1086020750,2315,2315,2315,2315,268
|
|
20240628,104600,1085400330,2320,2320,2320,2315,2825
|
|
20240628,104500,1078852930,2320,2320,2320,2320,106
|
|
20240628,104400,1078607010,2320,2320,2320,2300,996
|
|
20240628,104300,1076301955,2320,2300,2320,2295,10101
|
|
20240628,104200,1053081010,2300,2315,2315,2300,4211
|
|
20240628,104100,1043340140,2300,2315,2315,2300,547
|
|
20240628,104000,1042074015,2315,2300,2315,2300,3454
|
|
20240628,103900,1034098050,2310,2300,2310,2300,1459
|
|
20240628,103800,1030730590,2300,2300,2300,2300,5
|
|
20240628,103700,1030719090,2295,2305,2305,2295,1840
|
|
20240628,103600,1026486620,2305,2310,2310,2305,164
|
|
20240628,103500,1026108575,2310,2310,2310,2310,100
|
|
20240628,103400,1025877575,2310,2305,2310,2305,1208
|
|
20240628,103300,1023087110,2305,2300,2310,2300,456
|
|
20240628,103200,1022035560,2305,2300,2305,2300,1060
|
|
20240628,103100,1019592560,2300,2300,2305,2300,2870
|
|
20240628,103000,1012991550,2305,2300,2310,2300,1416
|
|
20240628,102900,1009722640,2310,2310,2310,2300,2439
|
|
20240628,102800,1004088650,2310,2300,2310,2300,4372
|
|
20240628,102700,994021160,2300,2295,2305,2295,2123
|
|
20240628,102600,989138280,2290,2290,2290,2290,1666
|
|
20240628,102500,985323140,2290,2290,2290,2290,3094
|
|
20240628,102400,978237880,2290,2290,2290,2290,5197
|
|
20240628,102300,966336750,2290,2290,2295,2290,433
|
|
20240628,102200,965345080,2295,2295,2295,2290,1500
|
|
20240628,102100,961903940,2295,2290,2295,2290,900
|
|
20240628,102000,959839535,2290,2290,2290,2290,871
|
|
20240628,101900,957844945,2290,2295,2295,2290,484
|
|
20240628,101800,956736580,2290,2290,2290,2290,677
|
|
20240628,101700,955186250,2290,2290,2290,2290,406
|
|
20240628,101600,954256510,2290,2290,2290,2290,335
|
|
20240628,101500,953489360,2290,2290,2295,2290,1193
|
|
20240628,101400,950757340,2290,2295,2295,2290,4416
|
|
20240628,101300,940639175,2295,2295,2295,2290,2029
|
|
20240628,101200,935986730,2295,2300,2305,2295,5080
|
|
20240628,101100,924319770,2300,2295,2300,2295,1060
|
|
20240628,101000,921882065,2295,2300,2300,2290,3277
|
|
20240628,100900,914354810,2300,2310,2310,2295,1704
|
|
20240628,100800,910434960,2310,2305,2310,2300,5093
|
|
20240628,100700,898711585,2315,2315,2315,2305,1842
|
|
20240628,100600,894454265,2310,2310,2315,2310,6096
|
|
20240628,100500,880349400,2310,2320,2330,2310,8495
|
|
20240628,100400,860673025,2330,2330,2330,2320,8009
|
|
20240628,100300,842035595,2325,2320,2325,2320,19982
|
|
20240628,100200,795622265,2315,2305,2320,2305,11444
|
|
20240628,100100,769126255,2315,2290,2315,2290,16185
|
|
20240628,100000,731843410,2290,2290,2295,2285,3811
|
|
20240628,095900,723115865,2290,2295,2295,2290,2374
|
|
20240628,095800,717678355,2295,2295,2295,2290,1398
|
|
20240628,095700,714472985,2295,2285,2295,2285,3888
|
|
20240628,095600,705580305,2285,2285,2285,2285,201
|
|
20240628,095500,705121020,2285,2280,2285,2280,113
|
|
20240628,095400,704862835,2285,2275,2285,2275,991
|
|
20240628,095300,702605750,2275,2270,2275,2270,1152
|
|
20240628,095200,699990695,2270,2275,2275,2270,1299
|
|
20240628,095100,697038330,2280,2280,2280,2280,27
|
|
20240628,095000,696976770,2280,2280,2280,2275,394
|
|
20240628,094900,696080330,2275,2265,2275,2265,8859
|
|
20240628,094800,675931055,2270,2275,2275,2270,4414
|
|
20240628,094700,665909920,2275,2280,2280,2275,2393
|
|
20240628,094600,660465010,2280,2280,2280,2280,348
|
|
20240628,094500,659671570,2280,2285,2285,2280,1073
|
|
20240628,094400,657223710,2280,2285,2285,2280,1105
|
|
20240628,094300,654698790,2285,2280,2285,2275,2365
|
|
20240628,094200,649311280,2280,2285,2285,2280,807
|
|
20240628,094100,647471135,2285,2285,2285,2275,5345
|
|
20240628,094000,635268260,2290,2280,2290,2280,1361
|
|
20240628,093900,632165150,2280,2280,2280,2280,1708
|
|
20240628,093800,628270910,2280,2305,2305,2280,1597
|
|
20240628,093700,624628405,2295,2290,2305,2285,8687
|
|
20240628,093600,604658900,2290,2285,2290,2285,1083
|
|
20240628,093500,602183085,2285,2285,2285,2285,813
|
|
20240628,093400,600325380,2285,2280,2285,2280,2704
|
|
20240628,093300,594156440,2280,2275,2280,2275,9610
|
|
20240628,093200,572249935,2280,2280,2280,2275,1004
|
|
20240628,093100,569965235,2280,2285,2285,2275,2039
|
|
20240628,093000,565317680,2285,2295,2295,2285,7966
|
|
20240628,092900,547090450,2295,2295,2295,2290,3623
|
|
20240628,092800,538775815,2290,2295,2295,2290,1761
|
|
20240628,092700,534734345,2295,2295,2300,2295,2724
|
|
20240628,092600,528479960,2300,2295,2300,2295,3447
|
|
20240628,092500,520558470,2295,2295,2300,2295,2225
|
|
20240628,092400,515445695,2300,2300,2300,2295,780
|
|
20240628,092300,513652935,2295,2290,2300,2290,1259
|
|
20240628,092200,510769430,2290,2305,2305,2290,2913
|
|
20240628,092100,504072920,2300,2300,2305,2285,2433
|
|
20240628,092000,498473980,2300,2300,2310,2295,7374
|
|
20240628,091900,481482635,2300,2300,2305,2295,4793
|
|
20240628,091800,470459745,2300,2285,2300,2285,21335
|
|
20240628,091700,421507805,2290,2290,2290,2285,3573
|
|
20240628,091600,413340015,2290,2290,2295,2290,6415
|
|
20240628,091500,398639105,2290,2285,2295,2280,23591
|
|
20240628,091400,344636525,2285,2285,2285,2270,2590
|
|
20240628,091300,338733020,2285,2275,2285,2275,4623
|
|
20240628,091200,328200430,2275,2260,2275,2255,17390
|
|
20240628,091100,288768865,2265,2265,2265,2255,2274
|
|
20240628,091000,283629185,2265,2260,2265,2260,7262
|
|
20240628,090900,267216275,2260,2260,2270,2255,4477
|
|
20240628,090800,257095470,2275,2285,2285,2265,16315
|
|
20240628,090700,220042145,2270,2290,2290,2270,6359
|
|
20240628,090600,205543535,2290,2285,2290,2275,2571
|
|
20240628,090500,199671545,2285,2280,2285,2270,3279
|
|
20240628,090400,192200440,2270,2275,2280,2270,6797
|
|
20240628,090300,176723660,2275,2255,2275,2250,12002
|
|
20240628,090200,149550015,2255,2255,2255,2245,8386
|
|
20240628,090100,130673390,2255,2255,2255,2245,7725
|
|
20240628,090000,113284645,2245,2220,2255,2210,50850
|