651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,194800,899421845,2365,2365,2365,2365,7096
|
|
20240628,194700,899421845,2365,2365,2365,2365,0
|
|
20240628,194600,899421845,2365,2365,2365,2365,0
|
|
20240628,194500,899421845,2365,2365,2365,2365,0
|
|
20240628,194400,899421845,2365,2365,2365,2365,0
|
|
20240628,194300,899421845,2365,2365,2365,2365,0
|
|
20240628,194200,899421845,2365,2365,2365,2365,0
|
|
20240628,194100,899421845,2365,2365,2365,2365,0
|
|
20240628,194000,899421845,2365,2365,2365,2365,0
|
|
20240628,193900,899421845,2365,2365,2365,2365,0
|
|
20240628,193800,899421845,2365,2365,2365,2365,0
|
|
20240628,193700,899421845,2365,2365,2365,2365,0
|
|
20240628,193600,899421845,2365,2365,2365,2365,0
|
|
20240628,193500,899421845,2365,2365,2365,2365,0
|
|
20240628,193400,899421845,2365,2365,2365,2365,0
|
|
20240628,193300,899421845,2365,2365,2365,2365,0
|
|
20240628,193200,899421845,2365,2365,2365,2365,0
|
|
20240628,193100,899421845,2365,2365,2365,2365,0
|
|
20240628,193000,899421845,2365,2365,2365,2365,0
|
|
20240628,192900,899421845,2365,2365,2365,2365,0
|
|
20240628,192800,899421845,2365,2365,2365,2365,0
|
|
20240628,192700,899421845,2365,2365,2365,2365,0
|
|
20240628,192600,899421845,2365,2365,2365,2365,0
|
|
20240628,192500,899421845,2365,2365,2365,2365,0
|
|
20240628,192400,899421845,2365,2365,2365,2365,0
|
|
20240628,192300,899421845,2365,2365,2365,2365,0
|
|
20240628,192200,899421845,2365,2365,2365,2365,0
|
|
20240628,192100,899421845,2365,2365,2365,2365,0
|
|
20240628,192000,899421845,2365,2365,2365,2365,0
|
|
20240628,191900,899421845,2365,2365,2365,2365,0
|
|
20240628,191800,899421845,2365,2365,2365,2365,7096
|
|
20240628,191700,899421845,2365,2365,2365,2365,0
|
|
20240628,191600,899421845,2365,2365,2365,2365,0
|
|
20240628,191500,899421845,2365,2365,2365,2365,0
|
|
20240628,191400,899421845,2365,2365,2365,2365,0
|
|
20240628,191300,899421845,2365,2365,2365,2365,0
|
|
20240628,191200,899421845,2365,2365,2365,2365,0
|
|
20240628,191100,899421845,2365,2365,2365,2365,0
|
|
20240628,191000,899421845,2365,2365,2365,2365,0
|
|
20240628,190900,899421845,2365,2365,2365,2365,0
|
|
20240628,190800,899421845,2365,2365,2365,2365,0
|
|
20240628,190700,899421845,2365,2365,2365,2365,0
|
|
20240628,190600,899421845,2365,2365,2365,2365,0
|
|
20240628,190500,899421845,2365,2365,2365,2365,0
|
|
20240628,190400,899421845,2365,2365,2365,2365,0
|
|
20240628,190300,899421845,2365,2365,2365,2365,0
|
|
20240628,190200,899421845,2365,2365,2365,2365,0
|
|
20240628,190100,899421845,2365,2365,2365,2365,0
|
|
20240628,190000,899421845,2365,2365,2365,2365,0
|
|
20240628,185900,899421845,2365,2365,2365,2365,0
|
|
20240628,185800,899421845,2365,2365,2365,2365,0
|
|
20240628,185700,899421845,2365,2365,2365,2365,0
|
|
20240628,185600,899421845,2365,2365,2365,2365,0
|
|
20240628,185500,899421845,2365,2365,2365,2365,0
|
|
20240628,185400,899421845,2365,2365,2365,2365,0
|
|
20240628,185300,899421845,2365,2365,2365,2365,0
|
|
20240628,185200,899421845,2365,2365,2365,2365,0
|
|
20240628,185100,899421845,2365,2365,2365,2365,0
|
|
20240628,185000,899421845,2365,2365,2365,2365,0
|
|
20240628,184900,899421845,2365,2365,2365,2365,0
|
|
20240628,184800,899421845,2365,2365,2365,2365,7096
|
|
20240628,184700,899421845,2365,2365,2365,2365,0
|
|
20240628,184600,899421845,2365,2365,2365,2365,0
|
|
20240628,184500,899421845,2365,2365,2365,2365,0
|
|
20240628,184400,899421845,2365,2365,2365,2365,0
|
|
20240628,184300,899421845,2365,2365,2365,2365,0
|
|
20240628,184200,899421845,2365,2365,2365,2365,0
|
|
20240628,184100,899421845,2365,2365,2365,2365,0
|
|
20240628,184000,899421845,2365,2365,2365,2365,0
|
|
20240628,183900,899421845,2365,2365,2365,2365,0
|
|
20240628,183800,899421845,2365,2365,2365,2365,0
|
|
20240628,183700,899421845,2365,2365,2365,2365,0
|
|
20240628,183600,899421845,2365,2365,2365,2365,0
|
|
20240628,183500,899421845,2365,2365,2365,2365,0
|
|
20240628,183400,899421845,2365,2365,2365,2365,0
|
|
20240628,183300,899421845,2365,2365,2365,2365,0
|
|
20240628,183200,899421845,2365,2365,2365,2365,0
|
|
20240628,183100,899421845,2365,2365,2365,2365,0
|
|
20240628,183000,899421845,2365,2365,2365,2365,0
|
|
20240628,182900,899421845,2365,2365,2365,2365,0
|
|
20240628,182800,899421845,2365,2365,2365,2365,0
|
|
20240628,182700,899421845,2365,2365,2365,2365,0
|
|
20240628,182600,899421845,2365,2365,2365,2365,0
|
|
20240628,182500,899421845,2365,2365,2365,2365,0
|
|
20240628,182400,899421845,2365,2365,2365,2365,0
|
|
20240628,182300,899421845,2365,2365,2365,2365,0
|
|
20240628,182200,899421845,2365,2365,2365,2365,0
|
|
20240628,182100,899421845,2365,2365,2365,2365,0
|
|
20240628,182000,899421845,2365,2365,2365,2365,0
|
|
20240628,181900,899421845,2365,2365,2365,2365,0
|
|
20240628,181800,899421845,2365,2365,2365,2365,7096
|
|
20240628,181700,899421845,2365,2365,2365,2365,0
|
|
20240628,181600,899421845,2365,2365,2365,2365,0
|
|
20240628,181500,899421845,2365,2365,2365,2365,0
|
|
20240628,181400,899421845,2365,2365,2365,2365,0
|
|
20240628,181300,899421845,2365,2365,2365,2365,0
|
|
20240628,181200,899421845,2365,2365,2365,2365,0
|
|
20240628,181100,899421845,2365,2365,2365,2365,0
|
|
20240628,181000,899421845,2365,2365,2365,2365,0
|
|
20240628,180900,899421845,2365,2365,2365,2365,0
|
|
20240628,180800,899421845,2365,2365,2365,2365,0
|
|
20240628,180700,899421845,2365,2365,2365,2365,0
|
|
20240628,180600,899421845,2365,2365,2365,2365,0
|
|
20240628,180500,899421845,2365,2365,2365,2365,0
|
|
20240628,180400,899421845,2365,2365,2365,2365,0
|
|
20240628,180300,899421845,2365,2365,2365,2365,0
|
|
20240628,180200,899421845,2365,2365,2365,2365,0
|
|
20240628,180100,899421845,2365,2365,2365,2365,0
|
|
20240628,180000,899421845,2365,2365,2365,2365,0
|
|
20240628,175900,899421845,2365,2365,2365,2365,0
|
|
20240628,175800,899421845,2365,2365,2365,2365,0
|
|
20240628,175700,899421845,2365,2365,2365,2365,0
|
|
20240628,175600,899421845,2365,2365,2365,2365,0
|
|
20240628,175500,899421845,2365,2365,2365,2365,0
|
|
20240628,175400,899421845,2365,2365,2365,2365,0
|
|
20240628,175300,899421845,2365,2365,2365,2365,0
|
|
20240628,175200,899421845,2365,2365,2365,2365,0
|
|
20240628,175100,899421845,2365,2365,2365,2365,0
|
|
20240628,175000,899421845,2365,2365,2365,2365,0
|
|
20240628,174900,899421845,2365,2365,2365,2365,0
|
|
20240628,174800,899421845,2365,2365,2365,2365,7096
|
|
20240628,174700,899421845,2365,2365,2365,2365,0
|
|
20240628,174600,899421845,2365,2365,2365,2365,0
|
|
20240628,174500,899421845,2365,2365,2365,2365,0
|
|
20240628,174400,899421845,2365,2365,2365,2365,0
|
|
20240628,174300,899421845,2365,2365,2365,2365,0
|
|
20240628,174200,899421845,2365,2365,2365,2365,0
|
|
20240628,174100,899421845,2365,2365,2365,2365,0
|
|
20240628,174000,899421845,2365,2365,2365,2365,0
|
|
20240628,173900,899421845,2365,2365,2365,2365,0
|
|
20240628,173800,899421845,2365,2365,2365,2365,0
|
|
20240628,173700,899421845,2365,2365,2365,2365,0
|
|
20240628,173600,899421845,2365,2365,2365,2365,0
|
|
20240628,173500,899421845,2365,2365,2365,2365,0
|
|
20240628,173400,899421845,2365,2365,2365,2365,0
|
|
20240628,173300,899421845,2365,2365,2365,2365,0
|
|
20240628,173200,899421845,2365,2365,2365,2365,0
|
|
20240628,173100,899421845,2365,2365,2365,2365,0
|
|
20240628,173000,899421845,2365,2365,2365,2365,0
|
|
20240628,172900,899421845,2365,2365,2365,2365,0
|
|
20240628,172800,899421845,2365,2365,2365,2365,0
|
|
20240628,172700,899421845,2365,2365,2365,2365,0
|
|
20240628,172600,899421845,2365,2365,2365,2365,0
|
|
20240628,172500,899421845,2365,2365,2365,2365,0
|
|
20240628,172400,899421845,2365,2365,2365,2365,0
|
|
20240628,172300,899421845,2365,2365,2365,2365,0
|
|
20240628,172200,899421845,2365,2365,2365,2365,0
|
|
20240628,172100,899421845,2365,2365,2365,2365,0
|
|
20240628,172000,899421845,2365,2365,2365,2365,0
|
|
20240628,171900,899421845,2365,2365,2365,2365,0
|
|
20240628,171800,899421845,2365,2365,2365,2365,7096
|
|
20240628,171700,899421845,2365,2365,2365,2365,0
|
|
20240628,171600,899421845,2365,2365,2365,2365,0
|
|
20240628,171500,899421845,2365,2365,2365,2365,0
|
|
20240628,171400,899421845,2365,2365,2365,2365,0
|
|
20240628,171300,899421845,2365,2365,2365,2365,0
|
|
20240628,171200,899421845,2365,2365,2365,2365,0
|
|
20240628,171100,899421845,2365,2365,2365,2365,0
|
|
20240628,171000,899421845,2365,2365,2365,2365,0
|
|
20240628,170900,899421845,2365,2365,2365,2365,0
|
|
20240628,170800,899421845,2365,2365,2365,2365,0
|
|
20240628,170700,899421845,2365,2365,2365,2365,0
|
|
20240628,170600,899421845,2365,2365,2365,2365,0
|
|
20240628,170500,899421845,2365,2365,2365,2365,0
|
|
20240628,170400,899421845,2365,2365,2365,2365,0
|
|
20240628,170300,899421845,2365,2365,2365,2365,0
|
|
20240628,170200,899421845,2365,2365,2365,2365,0
|
|
20240628,170100,899421845,2365,2365,2365,2365,0
|
|
20240628,170000,899421845,2365,2365,2365,2365,0
|
|
20240628,165900,899421845,2365,2365,2365,2365,0
|
|
20240628,165800,899421845,2365,2365,2365,2365,0
|
|
20240628,165700,899421845,2365,2365,2365,2365,0
|
|
20240628,165600,899421845,2365,2365,2365,2365,0
|
|
20240628,165500,899421845,2365,2365,2365,2365,0
|
|
20240628,165400,899421845,2365,2365,2365,2365,0
|
|
20240628,165300,899421845,2365,2365,2365,2365,0
|
|
20240628,165200,899421845,2365,2365,2365,2365,0
|
|
20240628,165100,899421845,2365,2365,2365,2365,0
|
|
20240628,165000,899421845,2365,2365,2365,2365,0
|
|
20240628,164900,899421845,2365,2365,2365,2365,0
|
|
20240628,164800,899421845,2365,2365,2365,2365,7096
|
|
20240628,164700,899421845,2365,2365,2365,2365,0
|
|
20240628,164600,899421845,2365,2365,2365,2365,0
|
|
20240628,164500,899421845,2365,2365,2365,2365,0
|
|
20240628,164400,899421845,2365,2365,2365,2365,0
|
|
20240628,164300,899421845,2365,2365,2365,2365,0
|
|
20240628,164200,899421845,2365,2365,2365,2365,0
|
|
20240628,164100,899421845,2365,2365,2365,2365,0
|
|
20240628,164000,899421845,2365,2365,2365,2365,0
|
|
20240628,163900,899421845,2365,2365,2365,2365,0
|
|
20240628,163800,899421845,2365,2365,2365,2365,0
|
|
20240628,163700,899421845,2365,2365,2365,2365,0
|
|
20240628,163600,899421845,2365,2365,2365,2365,0
|
|
20240628,163500,899421845,2365,2365,2365,2365,0
|
|
20240628,163400,899421845,2365,2365,2365,2365,0
|
|
20240628,163300,899421845,2365,2365,2365,2365,0
|
|
20240628,163200,899421845,2365,2365,2365,2365,0
|
|
20240628,163100,899421845,2365,2365,2365,2365,0
|
|
20240628,163000,899421845,2365,2365,2365,2365,0
|
|
20240628,162900,899421845,2365,2365,2365,2365,0
|
|
20240628,162800,899421845,2365,2365,2365,2365,0
|
|
20240628,162700,899421845,2365,2365,2365,2365,0
|
|
20240628,162600,899421845,2365,2365,2365,2365,0
|
|
20240628,162500,899421845,2365,2365,2365,2365,0
|
|
20240628,162400,899421845,2365,2365,2365,2365,0
|
|
20240628,162300,899421845,2365,2365,2365,2365,0
|
|
20240628,162200,899421845,2365,2365,2365,2365,0
|
|
20240628,162100,899421845,2365,2365,2365,2365,0
|
|
20240628,162000,899421845,2365,2365,2365,2365,0
|
|
20240628,161900,899421845,2365,2365,2365,2365,0
|
|
20240628,161800,899421845,2365,2365,2365,2365,7096
|
|
20240628,161700,899421845,2365,2365,2365,2365,0
|
|
20240628,161600,899421845,2365,2365,2365,2365,0
|
|
20240628,161500,899421845,2365,2365,2365,2365,0
|
|
20240628,161400,899421845,2365,2365,2365,2365,0
|
|
20240628,161300,899421845,2365,2365,2365,2365,0
|
|
20240628,161200,899421845,2365,2365,2365,2365,0
|
|
20240628,161100,899421845,2365,2365,2365,2365,0
|
|
20240628,161000,899421845,2365,2365,2365,2365,0
|
|
20240628,160900,899421845,2365,2365,2365,2365,0
|
|
20240628,160800,899421845,2365,2365,2365,2365,0
|
|
20240628,160700,899421845,2365,2365,2365,2365,0
|
|
20240628,160600,899421845,2365,2365,2365,2365,0
|
|
20240628,160500,899421845,2365,2365,2365,2365,0
|
|
20240628,160400,899421845,2365,2365,2365,2365,0
|
|
20240628,160300,899421845,2365,2365,2365,2365,0
|
|
20240628,160200,899421845,2365,2365,2365,2365,0
|
|
20240628,160100,899421845,2365,2365,2365,2365,0
|
|
20240628,160000,899421845,2365,2365,2365,2365,0
|
|
20240628,155900,899421845,2365,2365,2365,2365,0
|
|
20240628,155800,899421845,2365,2365,2365,2365,0
|
|
20240628,155700,899421845,2365,2365,2365,2365,0
|
|
20240628,155600,899421845,2365,2365,2365,2365,0
|
|
20240628,155500,899421845,2365,2365,2365,2365,0
|
|
20240628,155400,899421845,2365,2365,2365,2365,0
|
|
20240628,155300,899421845,2365,2365,2365,2365,0
|
|
20240628,155200,899421845,2365,2365,2365,2365,0
|
|
20240628,155100,899421845,2365,2365,2365,2365,0
|
|
20240628,155000,899421845,2365,2365,2365,2365,0
|
|
20240628,154900,899421845,2365,2365,2365,2365,0
|
|
20240628,154800,899421845,2365,2365,2365,2365,7096
|
|
20240628,154700,899421845,2365,2365,2365,2365,0
|
|
20240628,154600,899421845,2365,2365,2365,2365,0
|
|
20240628,154500,899421845,2365,2365,2365,2365,0
|
|
20240628,154400,899421845,2365,2365,2365,2365,0
|
|
20240628,154300,899421845,2365,2365,2365,2365,0
|
|
20240628,154200,899421845,2365,2365,2365,2365,0
|
|
20240628,154100,899421845,2365,2365,2365,2365,0
|
|
20240628,154000,899421845,2365,2365,2365,2365,0
|
|
20240628,153900,899421845,2365,2365,2365,2365,0
|
|
20240628,153800,899421845,2365,2365,2365,2365,0
|
|
20240628,153700,899421845,2365,2365,2365,2365,0
|
|
20240628,153600,899421845,2365,2365,2365,2365,0
|
|
20240628,153500,899421845,2365,2365,2365,2365,0
|
|
20240628,153400,899421845,2365,2365,2365,2365,0
|
|
20240628,153300,899421845,2365,2365,2365,2365,0
|
|
20240628,153200,899421845,2365,2365,2365,2365,0
|
|
20240628,153100,899421845,2365,2365,2365,2365,0
|
|
20240628,153000,899421845,2365,2365,2365,2365,7096
|
|
20240628,152900,882639805,2345,2345,2345,2345,0
|
|
20240628,152800,882639805,2345,2345,2345,2345,0
|
|
20240628,152700,882639805,2345,2345,2345,2345,0
|
|
20240628,152600,882639805,2345,2345,2345,2345,0
|
|
20240628,152500,882639805,2345,2345,2345,2345,0
|
|
20240628,152400,882639805,2345,2345,2345,2345,0
|
|
20240628,152300,882639805,2345,2345,2345,2345,0
|
|
20240628,152200,882639805,2345,2345,2345,2345,0
|
|
20240628,152100,882639805,2345,2345,2345,2345,0
|
|
20240628,152000,882639805,2345,2345,2345,2345,0
|
|
20240628,151900,882639805,2345,2335,2345,2330,3765
|
|
20240628,151800,873851965,2340,2345,2345,2340,2003
|
|
20240628,151700,869164930,2340,2340,2340,2340,335
|
|
20240628,151600,868381030,2340,2340,2340,2340,7
|
|
20240628,151500,868364650,2345,2345,2345,2345,0
|
|
20240628,151400,868364650,2345,2340,2345,2340,30
|
|
20240628,151300,868294425,2335,2335,2335,2335,399
|
|
20240628,151200,867362760,2335,2345,2345,2335,2
|
|
20240628,151100,867358080,2350,2350,2350,2350,0
|
|
20240628,151000,867358080,2350,2335,2350,2335,527
|
|
20240628,150900,866119780,2330,2330,2330,2330,0
|
|
20240628,150800,866119780,2330,2330,2330,2330,1
|
|
20240628,150700,866117450,2345,2345,2355,2335,536
|
|
20240628,150600,864858100,2350,2330,2350,2330,253
|
|
20240628,150500,864267560,2320,2320,2320,2320,30
|
|
20240628,150400,864197960,2325,2325,2325,2325,48
|
|
20240628,150300,864086360,2325,2325,2325,2325,1686
|
|
20240628,150200,860166410,2325,2330,2330,2320,509
|
|
20240628,150100,858982630,2325,2335,2340,2325,83
|
|
20240628,150000,858789510,2330,2345,2345,2330,83
|
|
20240628,145900,858595735,2340,2340,2340,2340,586
|
|
20240628,145800,857224495,2340,2340,2340,2340,0
|
|
20240628,145700,857224495,2340,2335,2340,2335,80
|
|
20240628,145600,857037300,2340,2335,2340,2335,21
|
|
20240628,145500,856988170,2325,2325,2325,2325,0
|
|
20240628,145400,856988170,2325,2325,2325,2325,0
|
|
20240628,145300,856988170,2325,2325,2325,2325,0
|
|
20240628,145200,856988170,2325,2325,2325,2325,0
|
|
20240628,145100,856988170,2325,2335,2340,2325,16
|
|
20240628,145000,856950780,2325,2325,2325,2325,1022
|
|
20240628,144900,854574630,2325,2330,2330,2325,1357
|
|
20240628,144800,851419595,2345,2345,2345,2345,0
|
|
20240628,144700,851419595,2345,2345,2345,2345,0
|
|
20240628,144600,851419595,2345,2345,2345,2345,0
|
|
20240628,144500,851419595,2345,2365,2365,2335,68
|
|
20240628,144400,851260685,2350,2340,2350,2340,1118
|
|
20240628,144300,848635465,2335,2325,2335,2325,156
|
|
20240628,144200,848272715,2325,2325,2325,2325,200
|
|
20240628,144100,847807715,2320,2305,2320,2305,1470
|
|
20240628,144000,844409815,2300,2305,2305,2300,301
|
|
20240628,143900,843717510,2295,2295,2315,2295,326
|
|
20240628,143800,842968475,2295,2295,2295,2295,653
|
|
20240628,143700,841469840,2300,2300,2310,2300,964
|
|
20240628,143600,839252600,2300,2300,2300,2300,365
|
|
20240628,143500,838413100,2300,2300,2300,2300,800
|
|
20240628,143400,836573100,2305,2310,2310,2305,80
|
|
20240628,143300,836388650,2310,2300,2310,2300,1327
|
|
20240628,143200,833326500,2310,2305,2310,2295,830
|
|
20240628,143100,831418715,2310,2315,2315,2300,1936
|
|
20240628,143000,826953195,2300,2315,2330,2300,4555
|
|
20240628,142900,816467350,2315,2315,2315,2305,496
|
|
20240628,142800,815321550,2315,2325,2330,2305,4205
|
|
20240628,142700,805606225,2325,2355,2355,2325,10915
|
|
20240628,142600,780022805,2360,2365,2365,2360,3457
|
|
20240628,142500,771863050,2370,2365,2370,2365,7
|
|
20240628,142400,771846475,2360,2360,2360,2360,2
|
|
20240628,142300,771841755,2360,2365,2365,2360,2401
|
|
20240628,142200,766175380,2360,2360,2360,2360,0
|
|
20240628,142100,766175380,2360,2360,2360,2360,0
|
|
20240628,142000,766175380,2360,2360,2360,2360,0
|
|
20240628,141900,766175380,2360,2360,2360,2360,0
|
|
20240628,141800,766175380,2360,2360,2360,2360,0
|
|
20240628,141700,766175380,2360,2360,2360,2360,0
|
|
20240628,141600,766175380,2360,2360,2360,2360,390
|
|
20240628,141500,765254980,2370,2370,2370,2370,0
|
|
20240628,141400,765254980,2370,2370,2370,2370,31
|
|
20240628,141300,765181510,2375,2375,2375,2375,0
|
|
20240628,141200,765181510,2375,2360,2375,2360,609
|
|
20240628,141100,763741470,2360,2360,2360,2360,0
|
|
20240628,141000,763741470,2360,2360,2360,2360,0
|
|
20240628,140900,763741470,2360,2360,2360,2360,0
|
|
20240628,140800,763741470,2360,2370,2370,2360,643
|
|
20240628,140700,762219360,2370,2370,2370,2370,398
|
|
20240628,140600,761276100,2370,2375,2375,2370,249
|
|
20240628,140500,760685520,2375,2375,2375,2375,14
|
|
20240628,140400,760652270,2380,2380,2380,2380,0
|
|
20240628,140300,760652270,2380,2380,2380,2380,0
|
|
20240628,140200,760652270,2380,2370,2380,2370,60
|
|
20240628,140100,760509995,2370,2370,2370,2370,1
|
|
20240628,140000,760507625,2370,2370,2370,2370,1
|
|
20240628,135900,760505255,2370,2370,2370,2370,311
|
|
20240628,135800,759768185,2370,2370,2370,2370,854
|
|
20240628,135700,757744205,2375,2375,2375,2375,130
|
|
20240628,135600,757435455,2380,2380,2380,2380,88
|
|
20240628,135500,757226015,2380,2400,2400,2380,4198
|
|
20240628,135400,747193215,2400,2395,2400,2395,45
|
|
20240628,135300,747085360,2395,2390,2400,2390,4615
|
|
20240628,135200,736049360,2400,2400,2400,2400,842
|
|
20240628,135100,734028560,2400,2390,2400,2390,2682
|
|
20240628,135000,727609795,2395,2390,2395,2390,5
|
|
20240628,134900,727597830,2390,2390,2390,2390,149
|
|
20240628,134800,727241720,2390,2390,2390,2390,841
|
|
20240628,134700,725231730,2385,2385,2385,2385,0
|
|
20240628,134600,725231730,2385,2385,2385,2385,300
|
|
20240628,134500,724516230,2385,2385,2385,2385,4
|
|
20240628,134400,724506690,2390,2390,2390,2390,0
|
|
20240628,134300,724506690,2390,2390,2390,2390,0
|
|
20240628,134200,724506690,2390,2390,2390,2390,2
|
|
20240628,134100,724501910,2390,2390,2390,2390,50
|
|
20240628,134000,724382410,2385,2385,2385,2385,10
|
|
20240628,133900,724358560,2395,2395,2395,2395,0
|
|
20240628,133800,724358560,2395,2395,2395,2395,0
|
|
20240628,133700,724358560,2395,2390,2395,2390,23
|
|
20240628,133600,724303580,2390,2390,2390,2390,0
|
|
20240628,133500,724303580,2390,2390,2390,2390,2000
|
|
20240628,133400,719523580,2385,2380,2385,2380,1000
|
|
20240628,133300,717138590,2370,2370,2370,2370,1
|
|
20240628,133200,717136220,2385,2385,2385,2385,0
|
|
20240628,133100,717136220,2385,2385,2385,2385,0
|
|
20240628,133000,717136220,2385,2385,2385,2385,1096
|
|
20240628,132900,714522260,2370,2375,2375,2370,1552
|
|
20240628,132800,710842840,2375,2380,2380,2375,492
|
|
20240628,132700,709673340,2385,2385,2385,2385,0
|
|
20240628,132600,709673340,2385,2380,2385,2380,1108
|
|
20240628,132500,707030860,2385,2375,2385,2375,8
|
|
20240628,132400,707011805,2385,2385,2385,2385,8
|
|
20240628,132300,706992725,2385,2375,2385,2375,530
|
|
20240628,132200,705731340,2370,2370,2370,2370,1
|
|
20240628,132100,705728970,2385,2385,2385,2385,1503
|
|
20240628,132000,702144315,2385,2380,2385,2380,500
|
|
20240628,131900,700952065,2380,2380,2385,2375,600
|
|
20240628,131800,699523835,2385,2390,2390,2385,2707
|
|
20240628,131700,693059255,2385,2380,2385,2380,913
|
|
20240628,131600,690883740,2380,2380,2380,2380,250
|
|
20240628,131500,690288740,2375,2370,2375,2370,565
|
|
20240628,131400,688947145,2370,2370,2370,2365,197
|
|
20240628,131300,688480505,2370,2370,2370,2370,0
|
|
20240628,131200,688480505,2370,2370,2370,2370,100
|
|
20240628,131100,688243505,2370,2370,2370,2370,10
|
|
20240628,131000,688219805,2365,2365,2365,2365,1
|
|
20240628,130900,688217440,2380,2380,2380,2380,0
|
|
20240628,130800,688217440,2380,2380,2380,2380,0
|
|
20240628,130700,688217440,2380,2380,2380,2380,0
|
|
20240628,130600,688217440,2380,2365,2380,2365,1002
|
|
20240628,130500,685840645,2370,2365,2370,2365,4
|
|
20240628,130400,685831175,2360,2360,2360,2360,0
|
|
20240628,130300,685831175,2360,2360,2360,2360,1
|
|
20240628,130200,685828815,2360,2360,2360,2360,384
|
|
20240628,130100,684922575,2360,2360,2360,2360,3
|
|
20240628,130000,684915495,2355,2355,2355,2355,0
|
|
20240628,125900,684915495,2355,2355,2355,2355,0
|
|
20240628,125800,684915495,2355,2355,2355,2355,2
|
|
20240628,125700,684910785,2360,2360,2360,2360,274
|
|
20240628,125600,684264145,2365,2365,2365,2365,0
|
|
20240628,125500,684264145,2365,2365,2365,2365,0
|
|
20240628,125400,684264145,2365,2365,2365,2365,2
|
|
20240628,125300,684259415,2365,2365,2365,2365,0
|
|
20240628,125200,684259415,2365,2365,2365,2365,192
|
|
20240628,125100,683805335,2370,2370,2370,2370,0
|
|
20240628,125000,683805335,2370,2370,2370,2370,0
|
|
20240628,124900,683805335,2370,2365,2370,2365,10
|
|
20240628,124800,683781660,2370,2365,2370,2365,58
|
|
20240628,124700,683644450,2360,2360,2360,2360,0
|
|
20240628,124600,683644450,2360,2370,2370,2360,4
|
|
20240628,124500,683634990,2370,2365,2370,2365,19
|
|
20240628,124400,683590025,2370,2370,2370,2370,37
|
|
20240628,124300,683502335,2365,2365,2365,2365,170
|
|
20240628,124200,683100285,2365,2365,2365,2360,322
|
|
20240628,124100,682339890,2365,2365,2365,2365,100
|
|
20240628,124000,682103390,2365,2365,2365,2365,13
|
|
20240628,123900,682072645,2375,2375,2375,2375,208
|
|
20240628,123800,681578645,2375,2365,2375,2365,206
|
|
20240628,123700,681090895,2380,2375,2380,2375,482
|
|
20240628,123600,679946095,2375,2375,2375,2375,207
|
|
20240628,123500,679454470,2375,2365,2375,2365,450
|
|
20240628,123400,678385730,2365,2375,2375,2365,63
|
|
20240628,123300,678236195,2375,2375,2375,2375,0
|
|
20240628,123200,678236195,2375,2370,2375,2370,71
|
|
20240628,123100,678067575,2375,2360,2375,2360,47
|
|
20240628,123000,677956415,2365,2365,2365,2365,1
|
|
20240628,122900,677954050,2365,2370,2370,2365,618
|
|
20240628,122800,676492145,2360,2370,2370,2360,545
|
|
20240628,122700,675205865,2370,2370,2370,2370,0
|
|
20240628,122600,675205865,2370,2370,2370,2370,12
|
|
20240628,122500,675177425,2355,2365,2375,2355,165
|
|
20240628,122400,674788030,2375,2375,2375,2375,0
|
|
20240628,122300,674788030,2375,2375,2375,2375,970
|
|
20240628,122200,672484280,2375,2375,2375,2375,0
|
|
20240628,122100,672484280,2375,2360,2375,2360,185
|
|
20240628,122000,672046815,2360,2360,2360,2360,0
|
|
20240628,121900,672046815,2360,2365,2375,2360,595
|
|
20240628,121800,670639335,2365,2365,2365,2365,210
|
|
20240628,121700,670142685,2365,2365,2365,2365,0
|
|
20240628,121600,670142685,2365,2370,2370,2365,300
|
|
20240628,121500,669432835,2375,2380,2380,2375,55
|
|
20240628,121400,669301960,2380,2375,2380,2375,556
|
|
20240628,121300,667978745,2380,2375,2380,2370,3527
|
|
20240628,121200,659587085,2380,2370,2380,2370,1430
|
|
20240628,121100,656183995,2375,2375,2375,2375,20
|
|
20240628,121000,656136495,2380,2375,2380,2370,937
|
|
20240628,120900,653910095,2370,2360,2370,2360,1128
|
|
20240628,120800,651240785,2355,2355,2355,2355,502
|
|
20240628,120700,650058575,2355,2355,2355,2355,443
|
|
20240628,120600,649015310,2350,2350,2350,2350,495
|
|
20240628,120500,647852060,2350,2330,2350,2330,289
|
|
20240628,120400,647177230,2325,2330,2330,2325,505
|
|
20240628,120300,646001580,2335,2340,2345,2335,548
|
|
20240628,120200,644721720,2360,2360,2360,2360,0
|
|
20240628,120100,644721720,2360,2360,2360,2360,0
|
|
20240628,120000,644721720,2360,2330,2370,2330,2050
|
|
20240628,115900,639898160,2325,2320,2325,2320,117
|
|
20240628,115800,639626655,2330,2330,2330,2330,500
|
|
20240628,115700,638461655,2350,2350,2350,2350,0
|
|
20240628,115600,638461655,2350,2325,2350,2325,3000
|
|
20240628,115500,631427265,2320,2320,2320,2320,0
|
|
20240628,115400,631427265,2320,2320,2320,2320,0
|
|
20240628,115300,631427265,2320,2325,2325,2320,10
|
|
20240628,115200,631404060,2340,2340,2340,2340,0
|
|
20240628,115100,631404060,2340,2340,2340,2340,6
|
|
20240628,115000,631390020,2320,2340,2340,2320,2
|
|
20240628,114900,631385360,2350,2350,2350,2350,4
|
|
20240628,114800,631375960,2350,2350,2350,2340,670
|
|
20240628,114700,629804070,2350,2350,2355,2345,367
|
|
20240628,114600,628940340,2355,2335,2360,2335,1331
|
|
20240628,114500,625812470,2335,2330,2345,2330,1161
|
|
20240628,114400,623096700,2325,2315,2330,2315,1621
|
|
20240628,114300,619325020,2315,2315,2320,2315,834
|
|
20240628,114200,617391365,2315,2315,2315,2315,10
|
|
20240628,114100,617368215,2310,2305,2310,2305,103
|
|
20240628,114000,617130785,2310,2310,2310,2310,0
|
|
20240628,113900,617130785,2310,2310,2310,2310,0
|
|
20240628,113800,617130785,2310,2310,2310,2310,3
|
|
20240628,113700,617123855,2310,2310,2310,2310,0
|
|
20240628,113600,617123855,2310,2310,2310,2310,318
|
|
20240628,113500,616389275,2320,2320,2320,2320,20
|
|
20240628,113400,616342875,2320,2320,2320,2320,0
|
|
20240628,113300,616342875,2320,2320,2320,2320,0
|
|
20240628,113200,616342875,2320,2315,2320,2315,267
|
|
20240628,113100,615724755,2325,2315,2325,2315,930
|
|
20240628,113000,613568520,2315,2325,2325,2310,26
|
|
20240628,112900,613508240,2310,2300,2310,2300,868
|
|
20240628,112800,611506725,2305,2305,2305,2305,0
|
|
20240628,112700,611506725,2305,2305,2305,2305,381
|
|
20240628,112600,610628520,2305,2305,2305,2300,67
|
|
20240628,112500,610474160,2305,2305,2305,2300,824
|
|
20240628,112400,608576430,2305,2305,2305,2305,0
|
|
20240628,112300,608576430,2305,2305,2305,2305,0
|
|
20240628,112200,608576430,2305,2305,2305,2305,0
|
|
20240628,112100,608576430,2305,2305,2305,2305,117
|
|
20240628,112000,608306745,2305,2310,2310,2305,313
|
|
20240628,111900,607585275,2305,2305,2305,2305,79
|
|
20240628,111800,607403180,2300,2300,2300,2300,0
|
|
20240628,111700,607403180,2300,2300,2300,2300,0
|
|
20240628,111600,607403180,2300,2300,2300,2300,0
|
|
20240628,111500,607403180,2300,2305,2305,2300,182
|
|
20240628,111400,606984570,2300,2300,2300,2300,0
|
|
20240628,111300,606984570,2300,2300,2300,2300,0
|
|
20240628,111200,606984570,2300,2300,2300,2300,0
|
|
20240628,111100,606984570,2300,2300,2300,2300,20
|
|
20240628,111000,606938570,2305,2305,2305,2305,22
|
|
20240628,110900,606887860,2315,2315,2315,2315,0
|
|
20240628,110800,606887860,2315,2315,2315,2315,0
|
|
20240628,110700,606887860,2315,2315,2315,2315,0
|
|
20240628,110600,606887860,2315,2310,2315,2310,336
|
|
20240628,110500,606111690,2315,2310,2315,2310,204
|
|
20240628,110400,605640430,2310,2310,2325,2305,125
|
|
20240628,110300,605351345,2305,2305,2305,2305,0
|
|
20240628,110200,605351345,2305,2310,2310,2305,207
|
|
20240628,110100,604874150,2305,2300,2305,2300,55
|
|
20240628,110000,604747625,2295,2295,2295,2295,0
|
|
20240628,105900,604747625,2295,2295,2295,2295,0
|
|
20240628,105800,604747625,2295,2295,2295,2295,1
|
|
20240628,105700,604745330,2305,2305,2305,2305,6
|
|
20240628,105600,604731500,2295,2290,2295,2290,526
|
|
20240628,105500,603524580,2290,2295,2295,2290,1137
|
|
20240628,105400,600915665,2290,2290,2290,2290,497
|
|
20240628,105300,599777535,2290,2295,2295,2290,1858
|
|
20240628,105200,595513430,2295,2300,2310,2295,1832
|
|
20240628,105100,591303245,2300,2300,2300,2300,1334
|
|
20240628,105000,588235045,2300,2305,2305,2300,800
|
|
20240628,104900,586395035,2300,2305,2305,2300,1670
|
|
20240628,104800,582553785,2305,2305,2305,2305,583
|
|
20240628,104700,581209970,2305,2305,2305,2305,466
|
|
20240628,104600,580135840,2305,2305,2305,2305,31
|
|
20240628,104500,580064385,2300,2300,2305,2300,25
|
|
20240628,104400,580006860,2305,2305,2305,2305,210
|
|
20240628,104300,579522810,2305,2305,2305,2305,4605
|
|
20240628,104200,568908285,2310,2310,2310,2310,0
|
|
20240628,104100,568908285,2310,2310,2315,2310,919
|
|
20240628,104000,566784985,2315,2320,2320,2315,460
|
|
20240628,103900,565720080,2320,2320,2320,2320,0
|
|
20240628,103800,565720080,2320,2320,2320,2320,2
|
|
20240628,103700,565715440,2320,2320,2320,2320,0
|
|
20240628,103600,565715440,2320,2320,2320,2320,11
|
|
20240628,103500,565689920,2315,2315,2315,2315,661
|
|
20240628,103400,564159705,2310,2310,2310,2310,0
|
|
20240628,103300,564159705,2310,2310,2310,2310,0
|
|
20240628,103200,564159705,2310,2310,2310,2310,0
|
|
20240628,103100,564159705,2310,2310,2310,2310,129
|
|
20240628,103000,563861715,2310,2315,2315,2310,23
|
|
20240628,102900,563808475,2310,2310,2310,2310,73
|
|
20240628,102800,563639845,2310,2310,2310,2310,0
|
|
20240628,102700,563639845,2310,2310,2315,2305,2238
|
|
20240628,102600,558472625,2315,2315,2315,2315,19
|
|
20240628,102500,558428640,2325,2325,2330,2310,5461
|
|
20240628,102400,545805145,2320,2325,2325,2320,110
|
|
20240628,102300,545549895,2325,2325,2325,2325,0
|
|
20240628,102200,545549895,2325,2325,2325,2325,0
|
|
20240628,102100,545549895,2325,2325,2325,2325,3
|
|
20240628,102000,545542920,2320,2320,2320,2320,16
|
|
20240628,101900,545505800,2320,2320,2320,2320,224
|
|
20240628,101800,544986120,2320,2320,2320,2320,727
|
|
20240628,101700,543299480,2325,2315,2325,2315,3081
|
|
20240628,101600,536161895,2315,2320,2320,2315,3845
|
|
20240628,101500,527252825,2315,2320,2320,2315,2622
|
|
20240628,101400,521174470,2320,2320,2325,2320,984
|
|
20240628,101300,518891550,2320,2325,2325,2320,2692
|
|
20240628,101200,512637960,2330,2340,2340,2330,19241
|
|
20240628,101100,467667720,2345,2345,2345,2345,10
|
|
20240628,101000,467644270,2350,2345,2350,2345,736
|
|
20240628,100900,465917395,2345,2350,2350,2345,33
|
|
20240628,100800,465839935,2350,2350,2350,2350,5
|
|
20240628,100700,465828185,2350,2350,2350,2350,5
|
|
20240628,100600,465816435,2345,2345,2345,2345,133
|
|
20240628,100500,465504550,2345,2340,2350,2340,506
|
|
20240628,100400,464320460,2345,2345,2345,2345,150
|
|
20240628,100300,463968710,2345,2355,2355,2345,306
|
|
20240628,100200,463251080,2340,2345,2345,2340,867
|
|
20240628,100100,461220215,2360,2360,2360,2360,10
|
|
20240628,100000,461196615,2365,2365,2365,2365,1
|
|
20240628,095900,461194250,2365,2365,2365,2365,1
|
|
20240628,095800,461191885,2365,2365,2365,2365,1
|
|
20240628,095700,461189520,2365,2360,2365,2360,409
|
|
20240628,095600,460222485,2360,2355,2360,2350,42
|
|
20240628,095500,460123590,2345,2345,2345,2345,0
|
|
20240628,095400,460123590,2345,2345,2345,2345,362
|
|
20240628,095300,459274700,2345,2345,2345,2345,40
|
|
20240628,095200,459180900,2345,2350,2350,2345,204
|
|
20240628,095100,458701515,2355,2355,2355,2355,299
|
|
20240628,095000,457997370,2355,2355,2355,2355,571
|
|
20240628,094900,456652665,2355,2355,2355,2355,89
|
|
20240628,094800,456443070,2355,2355,2355,2355,275
|
|
20240628,094700,455795445,2360,2360,2360,2360,155
|
|
20240628,094600,455429645,2360,2365,2365,2360,250
|
|
20240628,094500,454838645,2365,2365,2365,2365,418
|
|
20240628,094400,453850075,2365,2365,2365,2365,0
|
|
20240628,094300,453850075,2365,2365,2365,2365,157
|
|
20240628,094200,453478770,2345,2345,2345,2345,0
|
|
20240628,094100,453478770,2345,2350,2350,2345,3587
|
|
20240628,094000,445051320,2350,2350,2350,2350,0
|
|
20240628,093900,445051320,2350,2350,2350,2350,161
|
|
20240628,093800,444672970,2345,2345,2345,2345,400
|
|
20240628,093700,443734970,2345,2355,2355,2345,1820
|
|
20240628,093600,439461560,2350,2350,2350,2350,36
|
|
20240628,093500,439376960,2350,2350,2350,2350,21
|
|
20240628,093400,439327610,2345,2365,2365,2345,807
|
|
20240628,093300,437430055,2345,2360,2360,2345,4188
|
|
20240628,093200,427608305,2345,2355,2355,2345,848
|
|
20240628,093100,425617960,2355,2355,2355,2355,81
|
|
20240628,093000,425427205,2365,2375,2375,2365,130
|
|
20240628,092900,425119615,2375,2375,2375,2365,1804
|
|
20240628,092800,420840115,2365,2365,2365,2365,605
|
|
20240628,092700,419409290,2360,2355,2360,2345,3481
|
|
20240628,092600,411244200,2360,2365,2365,2360,828
|
|
20240628,092500,409287620,2365,2365,2370,2365,383
|
|
20240628,092400,408380930,2365,2365,2375,2365,270
|
|
20240628,092300,407741065,2365,2355,2365,2355,448
|
|
20240628,092200,406682025,2340,2355,2365,2340,1016
|
|
20240628,092100,404283195,2340,2340,2340,2340,1
|
|
20240628,092000,404280855,2355,2355,2355,2345,2647
|
|
20240628,091900,398057035,2360,2360,2370,2360,3332
|
|
20240628,091800,390185475,2360,2355,2360,2355,864
|
|
20240628,091700,388150200,2350,2355,2355,2350,531
|
|
20240628,091600,386899705,2350,2340,2350,2335,1517
|
|
20240628,091500,383342900,2340,2330,2340,2330,771
|
|
20240628,091400,381541620,2330,2350,2350,2330,1424
|
|
20240628,091300,378210975,2350,2335,2350,2335,1547
|
|
20240628,091200,374598640,2340,2355,2370,2340,834
|
|
20240628,091100,372638140,2355,2345,2360,2345,2221
|
|
20240628,091000,367419720,2330,2340,2360,2330,1409
|
|
20240628,090900,364124915,2340,2320,2345,2320,2551
|
|
20240628,090800,358194110,2315,2320,2320,2315,2189
|
|
20240628,090700,353119800,2320,2315,2330,2310,22399
|
|
20240628,090600,301213670,2320,2340,2350,2310,24276
|
|
20240628,090500,244655245,2335,2275,2335,2275,10366
|
|
20240628,090400,220816645,2280,2270,2280,2255,7042
|
|
20240628,090300,204862210,2270,2270,2280,2250,8071
|
|
20240628,090200,186581345,2280,2270,2305,2270,9973
|
|
20240628,090100,163818190,2265,2240,2265,2215,24752
|
|
20240628,090000,108424310,2245,2300,2300,2240,47740
|