670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,200600,3037546290,2450,2450,2450,2450,0
|
|
20240628,200500,3037546290,2450,2450,2450,2450,0
|
|
20240628,200400,3037546290,2450,2450,2450,2450,0
|
|
20240628,200300,3037546290,2450,2450,2450,2450,0
|
|
20240628,200200,3037546290,2450,2450,2450,2450,0
|
|
20240628,200100,3037546290,2450,2450,2450,2450,0
|
|
20240628,200000,3037546290,2450,2450,2450,2450,0
|
|
20240628,195900,3037546290,2450,2450,2450,2450,0
|
|
20240628,195800,3037546290,2450,2450,2450,2450,0
|
|
20240628,195700,3037546290,2450,2450,2450,2450,0
|
|
20240628,195600,3037546290,2450,2450,2450,2450,0
|
|
20240628,195500,3037546290,2450,2450,2450,2450,0
|
|
20240628,195400,3037546290,2450,2450,2450,2450,0
|
|
20240628,195300,3037546290,2450,2450,2450,2450,0
|
|
20240628,195200,3037546290,2450,2450,2450,2450,0
|
|
20240628,195100,3037546290,2450,2450,2450,2450,0
|
|
20240628,195000,3037546290,2450,2450,2450,2450,0
|
|
20240628,194900,3037546290,2450,2450,2450,2450,0
|
|
20240628,194800,3037546290,2450,2450,2450,2450,0
|
|
20240628,194700,3037546290,2450,2450,2450,2450,0
|
|
20240628,194600,3037546290,2450,2450,2450,2450,0
|
|
20240628,194500,3037546290,2450,2450,2450,2450,0
|
|
20240628,194400,3037546290,2450,2450,2450,2450,0
|
|
20240628,194300,3037546290,2450,2450,2450,2450,0
|
|
20240628,194200,3037546290,2450,2450,2450,2450,0
|
|
20240628,194100,3037546290,2450,2450,2450,2450,0
|
|
20240628,194000,3037546290,2450,2450,2450,2450,0
|
|
20240628,193900,3037546290,2450,2450,2450,2450,0
|
|
20240628,193800,3037546290,2450,2450,2450,2450,0
|
|
20240628,193700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,193600,3037546290,2450,2450,2450,2450,0
|
|
20240628,193500,3037546290,2450,2450,2450,2450,0
|
|
20240628,193400,3037546290,2450,2450,2450,2450,0
|
|
20240628,193300,3037546290,2450,2450,2450,2450,0
|
|
20240628,193200,3037546290,2450,2450,2450,2450,0
|
|
20240628,193100,3037546290,2450,2450,2450,2450,0
|
|
20240628,193000,3037546290,2450,2450,2450,2450,0
|
|
20240628,192900,3037546290,2450,2450,2450,2450,0
|
|
20240628,192800,3037546290,2450,2450,2450,2450,0
|
|
20240628,192700,3037546290,2450,2450,2450,2450,0
|
|
20240628,192600,3037546290,2450,2450,2450,2450,0
|
|
20240628,192500,3037546290,2450,2450,2450,2450,0
|
|
20240628,192400,3037546290,2450,2450,2450,2450,0
|
|
20240628,192300,3037546290,2450,2450,2450,2450,0
|
|
20240628,192200,3037546290,2450,2450,2450,2450,0
|
|
20240628,192100,3037546290,2450,2450,2450,2450,0
|
|
20240628,192000,3037546290,2450,2450,2450,2450,0
|
|
20240628,191900,3037546290,2450,2450,2450,2450,0
|
|
20240628,191800,3037546290,2450,2450,2450,2450,0
|
|
20240628,191700,3037546290,2450,2450,2450,2450,0
|
|
20240628,191600,3037546290,2450,2450,2450,2450,0
|
|
20240628,191500,3037546290,2450,2450,2450,2450,0
|
|
20240628,191400,3037546290,2450,2450,2450,2450,0
|
|
20240628,191300,3037546290,2450,2450,2450,2450,0
|
|
20240628,191200,3037546290,2450,2450,2450,2450,0
|
|
20240628,191100,3037546290,2450,2450,2450,2450,0
|
|
20240628,191000,3037546290,2450,2450,2450,2450,0
|
|
20240628,190900,3037546290,2450,2450,2450,2450,0
|
|
20240628,190800,3037546290,2450,2450,2450,2450,0
|
|
20240628,190700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,190600,3037546290,2450,2450,2450,2450,0
|
|
20240628,190500,3037546290,2450,2450,2450,2450,0
|
|
20240628,190400,3037546290,2450,2450,2450,2450,0
|
|
20240628,190300,3037546290,2450,2450,2450,2450,0
|
|
20240628,190200,3037546290,2450,2450,2450,2450,0
|
|
20240628,190100,3037546290,2450,2450,2450,2450,0
|
|
20240628,190000,3037546290,2450,2450,2450,2450,0
|
|
20240628,185900,3037546290,2450,2450,2450,2450,0
|
|
20240628,185800,3037546290,2450,2450,2450,2450,0
|
|
20240628,185700,3037546290,2450,2450,2450,2450,0
|
|
20240628,185600,3037546290,2450,2450,2450,2450,0
|
|
20240628,185500,3037546290,2450,2450,2450,2450,0
|
|
20240628,185400,3037546290,2450,2450,2450,2450,0
|
|
20240628,185300,3037546290,2450,2450,2450,2450,0
|
|
20240628,185200,3037546290,2450,2450,2450,2450,0
|
|
20240628,185100,3037546290,2450,2450,2450,2450,0
|
|
20240628,185000,3037546290,2450,2450,2450,2450,0
|
|
20240628,184900,3037546290,2450,2450,2450,2450,0
|
|
20240628,184800,3037546290,2450,2450,2450,2450,0
|
|
20240628,184700,3037546290,2450,2450,2450,2450,0
|
|
20240628,184600,3037546290,2450,2450,2450,2450,0
|
|
20240628,184500,3037546290,2450,2450,2450,2450,0
|
|
20240628,184400,3037546290,2450,2450,2450,2450,0
|
|
20240628,184300,3037546290,2450,2450,2450,2450,0
|
|
20240628,184200,3037546290,2450,2450,2450,2450,0
|
|
20240628,184100,3037546290,2450,2450,2450,2450,0
|
|
20240628,184000,3037546290,2450,2450,2450,2450,0
|
|
20240628,183900,3037546290,2450,2450,2450,2450,0
|
|
20240628,183800,3037546290,2450,2450,2450,2450,0
|
|
20240628,183700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,183600,3037546290,2450,2450,2450,2450,0
|
|
20240628,183500,3037546290,2450,2450,2450,2450,0
|
|
20240628,183400,3037546290,2450,2450,2450,2450,0
|
|
20240628,183300,3037546290,2450,2450,2450,2450,0
|
|
20240628,183200,3037546290,2450,2450,2450,2450,0
|
|
20240628,183100,3037546290,2450,2450,2450,2450,0
|
|
20240628,183000,3037546290,2450,2450,2450,2450,0
|
|
20240628,182900,3037546290,2450,2450,2450,2450,0
|
|
20240628,182800,3037546290,2450,2450,2450,2450,0
|
|
20240628,182700,3037546290,2450,2450,2450,2450,0
|
|
20240628,182600,3037546290,2450,2450,2450,2450,0
|
|
20240628,182500,3037546290,2450,2450,2450,2450,0
|
|
20240628,182400,3037546290,2450,2450,2450,2450,0
|
|
20240628,182300,3037546290,2450,2450,2450,2450,0
|
|
20240628,182200,3037546290,2450,2450,2450,2450,0
|
|
20240628,182100,3037546290,2450,2450,2450,2450,0
|
|
20240628,182000,3037546290,2450,2450,2450,2450,0
|
|
20240628,181900,3037546290,2450,2450,2450,2450,0
|
|
20240628,181800,3037546290,2450,2450,2450,2450,0
|
|
20240628,181700,3037546290,2450,2450,2450,2450,0
|
|
20240628,181600,3037546290,2450,2450,2450,2450,0
|
|
20240628,181500,3037546290,2450,2450,2450,2450,0
|
|
20240628,181400,3037546290,2450,2450,2450,2450,0
|
|
20240628,181300,3037546290,2450,2450,2450,2450,0
|
|
20240628,181200,3037546290,2450,2450,2450,2450,0
|
|
20240628,181100,3037546290,2450,2450,2450,2450,0
|
|
20240628,181000,3037546290,2450,2450,2450,2450,0
|
|
20240628,180900,3037546290,2450,2450,2450,2450,0
|
|
20240628,180800,3037546290,2450,2450,2450,2450,0
|
|
20240628,180700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,180600,3037546290,2450,2450,2450,2450,0
|
|
20240628,180500,3037546290,2450,2450,2450,2450,0
|
|
20240628,180400,3037546290,2450,2450,2450,2450,0
|
|
20240628,180300,3037546290,2450,2450,2450,2450,0
|
|
20240628,180200,3037546290,2450,2450,2450,2450,0
|
|
20240628,180100,3037546290,2450,2450,2450,2450,0
|
|
20240628,180000,3037546290,2450,2450,2450,2450,0
|
|
20240628,175900,3037546290,2450,2450,2450,2450,0
|
|
20240628,175800,3037546290,2450,2450,2450,2450,0
|
|
20240628,175700,3037546290,2450,2450,2450,2450,0
|
|
20240628,175600,3037546290,2450,2450,2450,2450,0
|
|
20240628,175500,3037546290,2450,2450,2450,2450,0
|
|
20240628,175400,3037546290,2450,2450,2450,2450,0
|
|
20240628,175300,3037546290,2450,2450,2450,2450,0
|
|
20240628,175200,3037546290,2450,2450,2450,2450,0
|
|
20240628,175100,3037546290,2450,2450,2450,2450,0
|
|
20240628,175000,3037546290,2450,2450,2450,2450,0
|
|
20240628,174900,3037546290,2450,2450,2450,2450,0
|
|
20240628,174800,3037546290,2450,2450,2450,2450,0
|
|
20240628,174700,3037546290,2450,2450,2450,2450,0
|
|
20240628,174600,3037546290,2450,2450,2450,2450,0
|
|
20240628,174500,3037546290,2450,2450,2450,2450,0
|
|
20240628,174400,3037546290,2450,2450,2450,2450,0
|
|
20240628,174300,3037546290,2450,2450,2450,2450,0
|
|
20240628,174200,3037546290,2450,2450,2450,2450,0
|
|
20240628,174100,3037546290,2450,2450,2450,2450,0
|
|
20240628,174000,3037546290,2450,2450,2450,2450,0
|
|
20240628,173900,3037546290,2450,2450,2450,2450,0
|
|
20240628,173800,3037546290,2450,2450,2450,2450,0
|
|
20240628,173700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,173600,3037546290,2450,2450,2450,2450,0
|
|
20240628,173500,3037546290,2450,2450,2450,2450,0
|
|
20240628,173400,3037546290,2450,2450,2450,2450,0
|
|
20240628,173300,3037546290,2450,2450,2450,2450,0
|
|
20240628,173200,3037546290,2450,2450,2450,2450,0
|
|
20240628,173100,3037546290,2450,2450,2450,2450,0
|
|
20240628,173000,3037546290,2450,2450,2450,2450,0
|
|
20240628,172900,3037546290,2450,2450,2450,2450,0
|
|
20240628,172800,3037546290,2450,2450,2450,2450,0
|
|
20240628,172700,3037546290,2450,2450,2450,2450,0
|
|
20240628,172600,3037546290,2450,2450,2450,2450,0
|
|
20240628,172500,3037546290,2450,2450,2450,2450,0
|
|
20240628,172400,3037546290,2450,2450,2450,2450,0
|
|
20240628,172300,3037546290,2450,2450,2450,2450,0
|
|
20240628,172200,3037546290,2450,2450,2450,2450,0
|
|
20240628,172100,3037546290,2450,2450,2450,2450,0
|
|
20240628,172000,3037546290,2450,2450,2450,2450,0
|
|
20240628,171900,3037546290,2450,2450,2450,2450,0
|
|
20240628,171800,3037546290,2450,2450,2450,2450,0
|
|
20240628,171700,3037546290,2450,2450,2450,2450,0
|
|
20240628,171600,3037546290,2450,2450,2450,2450,0
|
|
20240628,171500,3037546290,2450,2450,2450,2450,0
|
|
20240628,171400,3037546290,2450,2450,2450,2450,0
|
|
20240628,171300,3037546290,2450,2450,2450,2450,0
|
|
20240628,171200,3037546290,2450,2450,2450,2450,0
|
|
20240628,171100,3037546290,2450,2450,2450,2450,0
|
|
20240628,171000,3037546290,2450,2450,2450,2450,0
|
|
20240628,170900,3037546290,2450,2450,2450,2450,0
|
|
20240628,170800,3037546290,2450,2450,2450,2450,0
|
|
20240628,170700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,170600,3037546290,2450,2450,2450,2450,0
|
|
20240628,170500,3037546290,2450,2450,2450,2450,0
|
|
20240628,170400,3037546290,2450,2450,2450,2450,0
|
|
20240628,170300,3037546290,2450,2450,2450,2450,0
|
|
20240628,170200,3037546290,2450,2450,2450,2450,0
|
|
20240628,170100,3037546290,2450,2450,2450,2450,0
|
|
20240628,170000,3037546290,2450,2450,2450,2450,0
|
|
20240628,165900,3037546290,2450,2450,2450,2450,0
|
|
20240628,165800,3037546290,2450,2450,2450,2450,0
|
|
20240628,165700,3037546290,2450,2450,2450,2450,0
|
|
20240628,165600,3037546290,2450,2450,2450,2450,0
|
|
20240628,165500,3037546290,2450,2450,2450,2450,0
|
|
20240628,165400,3037546290,2450,2450,2450,2450,0
|
|
20240628,165300,3037546290,2450,2450,2450,2450,0
|
|
20240628,165200,3037546290,2450,2450,2450,2450,0
|
|
20240628,165100,3037546290,2450,2450,2450,2450,0
|
|
20240628,165000,3037546290,2450,2450,2450,2450,0
|
|
20240628,164900,3037546290,2450,2450,2450,2450,0
|
|
20240628,164800,3037546290,2450,2450,2450,2450,0
|
|
20240628,164700,3037546290,2450,2450,2450,2450,0
|
|
20240628,164600,3037546290,2450,2450,2450,2450,0
|
|
20240628,164500,3037546290,2450,2450,2450,2450,0
|
|
20240628,164400,3037546290,2450,2450,2450,2450,0
|
|
20240628,164300,3037546290,2450,2450,2450,2450,0
|
|
20240628,164200,3037546290,2450,2450,2450,2450,0
|
|
20240628,164100,3037546290,2450,2450,2450,2450,0
|
|
20240628,164000,3037546290,2450,2450,2450,2450,0
|
|
20240628,163900,3037546290,2450,2450,2450,2450,0
|
|
20240628,163800,3037546290,2450,2450,2450,2450,0
|
|
20240628,163700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,163600,3037546290,2450,2450,2450,2450,0
|
|
20240628,163500,3037546290,2450,2450,2450,2450,0
|
|
20240628,163400,3037546290,2450,2450,2450,2450,0
|
|
20240628,163300,3037546290,2450,2450,2450,2450,0
|
|
20240628,163200,3037546290,2450,2450,2450,2450,0
|
|
20240628,163100,3037546290,2450,2450,2450,2450,0
|
|
20240628,163000,3037546290,2450,2450,2450,2450,0
|
|
20240628,162900,3037546290,2450,2450,2450,2450,0
|
|
20240628,162800,3037546290,2450,2450,2450,2450,0
|
|
20240628,162700,3037546290,2450,2450,2450,2450,0
|
|
20240628,162600,3037546290,2450,2450,2450,2450,0
|
|
20240628,162500,3037546290,2450,2450,2450,2450,0
|
|
20240628,162400,3037546290,2450,2450,2450,2450,0
|
|
20240628,162300,3037546290,2450,2450,2450,2450,0
|
|
20240628,162200,3037546290,2450,2450,2450,2450,0
|
|
20240628,162100,3037546290,2450,2450,2450,2450,0
|
|
20240628,162000,3037546290,2450,2450,2450,2450,0
|
|
20240628,161900,3037546290,2450,2450,2450,2450,0
|
|
20240628,161800,3037546290,2450,2450,2450,2450,0
|
|
20240628,161700,3037546290,2450,2450,2450,2450,0
|
|
20240628,161600,3037546290,2450,2450,2450,2450,0
|
|
20240628,161500,3037546290,2450,2450,2450,2450,0
|
|
20240628,161400,3037546290,2450,2450,2450,2450,0
|
|
20240628,161300,3037546290,2450,2450,2450,2450,0
|
|
20240628,161200,3037546290,2450,2450,2450,2450,0
|
|
20240628,161100,3037546290,2450,2450,2450,2450,0
|
|
20240628,161000,3037546290,2450,2450,2450,2450,0
|
|
20240628,160900,3037546290,2450,2450,2450,2450,0
|
|
20240628,160800,3037546290,2450,2450,2450,2450,0
|
|
20240628,160700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,160600,3037546290,2450,2450,2450,2450,0
|
|
20240628,160500,3037546290,2450,2450,2450,2450,0
|
|
20240628,160400,3037546290,2450,2450,2450,2450,0
|
|
20240628,160300,3037546290,2450,2450,2450,2450,0
|
|
20240628,160200,3037546290,2450,2450,2450,2450,0
|
|
20240628,160100,3037546290,2450,2450,2450,2450,0
|
|
20240628,160000,3037546290,2450,2450,2450,2450,0
|
|
20240628,155900,3037546290,2450,2450,2450,2450,0
|
|
20240628,155800,3037546290,2450,2450,2450,2450,0
|
|
20240628,155700,3037546290,2450,2450,2450,2450,0
|
|
20240628,155600,3037546290,2450,2450,2450,2450,0
|
|
20240628,155500,3037546290,2450,2450,2450,2450,0
|
|
20240628,155400,3037546290,2450,2450,2450,2450,0
|
|
20240628,155300,3037546290,2450,2450,2450,2450,0
|
|
20240628,155200,3037546290,2450,2450,2450,2450,0
|
|
20240628,155100,3037546290,2450,2450,2450,2450,0
|
|
20240628,155000,3037546290,2450,2450,2450,2450,0
|
|
20240628,154900,3037546290,2450,2450,2450,2450,0
|
|
20240628,154800,3037546290,2450,2450,2450,2450,0
|
|
20240628,154700,3037546290,2450,2450,2450,2450,0
|
|
20240628,154600,3037546290,2450,2450,2450,2450,0
|
|
20240628,154500,3037546290,2450,2450,2450,2450,0
|
|
20240628,154400,3037546290,2450,2450,2450,2450,0
|
|
20240628,154300,3037546290,2450,2450,2450,2450,0
|
|
20240628,154200,3037546290,2450,2450,2450,2450,0
|
|
20240628,154100,3037546290,2450,2450,2450,2450,0
|
|
20240628,154000,3037546290,2450,2450,2450,2450,0
|
|
20240628,153900,3037546290,2450,2450,2450,2450,0
|
|
20240628,153800,3037546290,2450,2450,2450,2450,0
|
|
20240628,153700,3037546290,2450,2450,2450,2450,17747
|
|
20240628,153600,3037546290,2450,2450,2450,2450,0
|
|
20240628,153500,3037546290,2450,2450,2450,2450,0
|
|
20240628,153400,3037546290,2450,2450,2450,2450,0
|
|
20240628,153300,3037546290,2450,2450,2450,2450,0
|
|
20240628,153200,3037546290,2450,2450,2450,2450,0
|
|
20240628,153100,3037546290,2450,2450,2450,2450,0
|
|
20240628,153000,3037546290,2450,2450,2450,2450,17747
|
|
20240628,152900,2994066140,2460,2460,2460,2460,0
|
|
20240628,152800,2994066140,2460,2460,2460,2460,0
|
|
20240628,152700,2994066140,2460,2460,2460,2460,0
|
|
20240628,152600,2994066140,2460,2460,2460,2460,0
|
|
20240628,152500,2994066140,2460,2460,2460,2460,0
|
|
20240628,152400,2994066140,2460,2460,2460,2460,0
|
|
20240628,152300,2994066140,2460,2460,2460,2460,0
|
|
20240628,152200,2994066140,2460,2460,2460,2460,0
|
|
20240628,152100,2994066140,2460,2460,2460,2460,0
|
|
20240628,152000,2994066140,2460,2460,2460,2460,0
|
|
20240628,151900,2994066140,2460,2460,2465,2455,8336
|
|
20240628,151800,2973539040,2460,2460,2460,2455,3237
|
|
20240628,151700,2965591095,2455,2455,2460,2450,3310
|
|
20240628,151600,2957464755,2455,2455,2455,2450,5530
|
|
20240628,151500,2943900680,2455,2450,2455,2445,28973
|
|
20240628,151400,2872916905,2450,2445,2450,2445,3097
|
|
20240628,151300,2865330395,2450,2450,2450,2445,2877
|
|
20240628,151200,2858282050,2450,2450,2450,2445,1297
|
|
20240628,151100,2855106965,2450,2450,2450,2445,2557
|
|
20240628,151000,2848842610,2450,2445,2450,2445,632
|
|
20240628,150900,2847296225,2450,2445,2450,2445,621
|
|
20240628,150800,2845777325,2450,2450,2450,2445,1082
|
|
20240628,150700,2843128295,2450,2445,2450,2445,3666
|
|
20240628,150600,2834152310,2450,2450,2450,2445,1376
|
|
20240628,150500,2830783905,2450,2450,2450,2445,26009
|
|
20240628,150400,2767063620,2450,2445,2455,2445,40846
|
|
20240628,150300,2666992380,2450,2445,2450,2445,1441
|
|
20240628,150200,2663468565,2450,2450,2450,2445,9689
|
|
20240628,150100,2639762940,2450,2450,2450,2445,3595
|
|
20240628,150000,2630968040,2445,2445,2450,2445,2504
|
|
20240628,145900,2624845385,2450,2445,2450,2445,1173
|
|
20240628,145800,2621977275,2450,2450,2450,2445,480
|
|
20240628,145700,2620802285,2450,2450,2450,2445,998
|
|
20240628,145600,2618358905,2450,2445,2450,2445,960
|
|
20240628,145500,2616011385,2445,2445,2450,2445,1195
|
|
20240628,145400,2613089500,2450,2450,2450,2445,906
|
|
20240628,145300,2610873475,2450,2445,2450,2445,318
|
|
20240628,145200,2610095435,2445,2445,2450,2445,264
|
|
20240628,145100,2609449490,2445,2445,2450,2445,1833
|
|
20240628,145000,2604966220,2450,2450,2450,2445,2472
|
|
20240628,144900,2598914270,2450,2445,2450,2445,12730
|
|
20240628,144800,2567727645,2445,2445,2450,2445,1257
|
|
20240628,144700,2564652705,2450,2445,2450,2445,7793
|
|
20240628,144600,2545598680,2445,2450,2450,2445,24936
|
|
20240628,144500,2484507715,2455,2460,2465,2450,108952
|
|
20240628,144400,2216977710,2460,2460,2465,2460,2639
|
|
20240628,144300,2210485370,2465,2460,2465,2460,3879
|
|
20240628,144200,2200942970,2465,2460,2465,2460,1987
|
|
20240628,144100,2196054870,2460,2465,2465,2460,1501
|
|
20240628,144000,2192362335,2460,2460,2465,2460,6613
|
|
20240628,143900,2176094245,2460,2460,2465,2460,776
|
|
20240628,143800,2174185190,2460,2460,2465,2460,385
|
|
20240628,143700,2173237765,2460,2465,2465,2460,3300
|
|
20240628,143600,2165110490,2465,2460,2465,2460,604
|
|
20240628,143500,2163624575,2460,2460,2465,2460,1915
|
|
20240628,143400,2158909780,2460,2465,2465,2460,263
|
|
20240628,143300,2158262745,2465,2460,2465,2460,330
|
|
20240628,143200,2157450865,2465,2465,2465,2460,1149
|
|
20240628,143100,2154621065,2465,2470,2475,2465,10456
|
|
20240628,143000,2128845215,2475,2470,2475,2470,280
|
|
20240628,142900,2128153560,2470,2465,2475,2465,786
|
|
20240628,142800,2126211075,2465,2465,2470,2465,950
|
|
20240628,142700,2123866720,2470,2470,2470,2465,996
|
|
20240628,142600,2121408455,2470,2465,2470,2465,992
|
|
20240628,142500,2118962900,2465,2465,2470,2465,518
|
|
20240628,142400,2117685910,2470,2465,2470,2465,419
|
|
20240628,142300,2116652760,2470,2465,2470,2465,6506
|
|
20240628,142200,2100595380,2470,2475,2475,2465,3412
|
|
20240628,142100,2092167880,2470,2465,2475,2465,3736
|
|
20240628,142000,2082941745,2470,2465,2470,2465,267
|
|
20240628,141900,2082283500,2465,2465,2470,2465,1586
|
|
20240628,141800,2078373340,2470,2465,2470,2465,3471
|
|
20240628,141700,2069800630,2465,2470,2470,2465,1715
|
|
20240628,141600,2065568055,2470,2465,2470,2465,687
|
|
20240628,141500,2063873910,2470,2465,2470,2465,1989
|
|
20240628,141400,2058970695,2470,2470,2470,2465,233
|
|
20240628,141300,2058396265,2465,2460,2470,2460,17259
|
|
20240628,141200,2015857450,2460,2460,2465,2460,744
|
|
20240628,141100,2014027130,2460,2460,2465,2460,708
|
|
20240628,141000,2012284870,2465,2460,2465,2460,3684
|
|
20240628,140900,2003221135,2465,2460,2465,2460,2320
|
|
20240628,140800,1997503280,2465,2460,2465,2460,5071
|
|
20240628,140700,1985004990,2465,2460,2465,2460,497
|
|
20240628,140600,1983780560,2460,2460,2465,2460,1286
|
|
20240628,140500,1980616415,2460,2465,2465,2460,1418
|
|
20240628,140400,1977128075,2465,2465,2465,2460,1487
|
|
20240628,140300,1973464495,2465,2465,2465,2460,145
|
|
20240628,140200,1973107285,2460,2465,2465,2460,972
|
|
20240628,140100,1970712610,2465,2465,2465,2460,880
|
|
20240628,140000,1968543710,2465,2465,2465,2460,2194
|
|
20240628,135900,1963136175,2465,2460,2465,2460,166
|
|
20240628,135800,1962727690,2465,2465,2465,2460,221
|
|
20240628,135700,1962183955,2460,2465,2465,2460,755
|
|
20240628,135600,1960323935,2465,2465,2465,2460,1832
|
|
20240628,135500,1955811200,2465,2465,2465,2460,141
|
|
20240628,135400,1955463940,2460,2465,2465,2460,1000
|
|
20240628,135300,1952999870,2465,2465,2465,2460,144
|
|
20240628,135200,1952645240,2465,2465,2465,2460,358
|
|
20240628,135100,1951763980,2465,2465,2465,2460,1585
|
|
20240628,135000,1947858255,2465,2460,2465,2460,55
|
|
20240628,134900,1947722945,2465,2465,2465,2460,640
|
|
20240628,134800,1946148490,2465,2465,2465,2465,8
|
|
20240628,134700,1946128770,2460,2460,2465,2460,396
|
|
20240628,134600,1945154285,2465,2460,2465,2460,247
|
|
20240628,134500,1944545950,2465,2465,2465,2460,101
|
|
20240628,134400,1944297275,2465,2460,2465,2460,65
|
|
20240628,134300,1944137345,2465,2465,2465,2460,1001
|
|
20240628,134200,1941671025,2460,2465,2465,2460,118
|
|
20240628,134100,1941380680,2465,2465,2465,2460,973
|
|
20240628,134000,1938982990,2460,2465,2465,2460,57
|
|
20240628,133900,1938842750,2465,2465,2465,2460,524
|
|
20240628,133800,1937552350,2465,2460,2465,2460,473
|
|
20240628,133700,1936386670,2465,2465,2465,2460,1695
|
|
20240628,133600,1932208795,2465,2460,2465,2460,411
|
|
20240628,133500,1931197595,2465,2465,2465,2460,57
|
|
20240628,133400,1931057300,2465,2465,2465,2460,336
|
|
20240628,133300,1930229365,2465,2465,2465,2460,61
|
|
20240628,133200,1930079240,2465,2465,2465,2460,299
|
|
20240628,133100,1929343545,2465,2460,2465,2460,768
|
|
20240628,133000,1927450665,2460,2465,2465,2460,7478
|
|
20240628,132900,1909054000,2465,2460,2465,2460,147
|
|
20240628,132800,1908692155,2465,2460,2465,2460,314
|
|
20240628,132700,1907919675,2465,2465,2465,2460,112
|
|
20240628,132600,1907643895,2465,2465,2465,2460,1557
|
|
20240628,132500,1903813410,2460,2465,2465,2460,165
|
|
20240628,132400,1903407190,2465,2465,2465,2460,341
|
|
20240628,132300,1902567580,2465,2465,2465,2460,583
|
|
20240628,132200,1901130785,2465,2465,2465,2460,132
|
|
20240628,132100,1900805965,2465,2465,2465,2460,163
|
|
20240628,132000,1900404410,2460,2465,2465,2460,371
|
|
20240628,131900,1899491050,2465,2465,2465,2460,200
|
|
20240628,131800,1898998675,2465,2465,2465,2460,171
|
|
20240628,131700,1898577485,2465,2465,2465,2460,247
|
|
20240628,131600,1897969745,2465,2465,2465,2460,703
|
|
20240628,131500,1896240260,2465,2465,2465,2460,799
|
|
20240628,131400,1894271870,2460,2460,2465,2460,300
|
|
20240628,131300,1893533000,2465,2465,2465,2460,861
|
|
20240628,131200,1891414065,2465,2465,2465,2460,4172
|
|
20240628,131100,1881130720,2465,2465,2465,2460,1677
|
|
20240628,131000,1876997235,2465,2465,2465,2460,2090
|
|
20240628,130900,1871845685,2465,2460,2465,2460,621
|
|
20240628,130800,1870317035,2465,2465,2465,2460,619
|
|
20240628,130700,1868791415,2465,2460,2465,2460,417
|
|
20240628,130600,1867764375,2460,2465,2465,2460,104
|
|
20240628,130500,1867508250,2460,2465,2465,2460,337
|
|
20240628,130400,1866679075,2460,2460,2465,2460,493
|
|
20240628,130300,1865464445,2465,2465,2465,2465,460
|
|
20240628,130200,1864330545,2460,2465,2465,2460,2683
|
|
20240628,130100,1857718115,2465,2460,2465,2460,115
|
|
20240628,130000,1857434875,2465,2465,2465,2460,1213
|
|
20240628,125900,1854445130,2460,2470,2470,2460,24784
|
|
20240628,125800,1793352855,2465,2470,2470,2465,461
|
|
20240628,125700,1792215680,2470,2470,2470,2465,176
|
|
20240628,125600,1791781540,2470,2470,2470,2465,241
|
|
20240628,125500,1791187330,2470,2470,2470,2465,130
|
|
20240628,125400,1790866845,2470,2470,2470,2465,821
|
|
20240628,125300,1788839855,2465,2470,2470,2465,173
|
|
20240628,125200,1788412840,2470,2465,2470,2465,264
|
|
20240628,125100,1787761385,2470,2470,2470,2465,86
|
|
20240628,125000,1787549295,2465,2470,2470,2465,259
|
|
20240628,124900,1786910845,2470,2470,2470,2470,3393
|
|
20240628,124800,1778530135,2470,2470,2470,2470,1913
|
|
20240628,124700,1773805025,2470,2470,2475,2470,2403
|
|
20240628,124600,1767869610,2475,2475,2475,2475,10
|
|
20240628,124500,1767844860,2470,2470,2475,2470,183
|
|
20240628,124400,1767392820,2470,2475,2475,2470,1109
|
|
20240628,124300,1764652310,2470,2470,2475,2470,1155
|
|
20240628,124200,1761799010,2470,2475,2475,2470,1616
|
|
20240628,124100,1757807400,2475,2475,2475,2470,166
|
|
20240628,124000,1757396855,2470,2470,2475,2470,191
|
|
20240628,123900,1756924730,2470,2475,2475,2470,244
|
|
20240628,123800,1756322035,2470,2475,2475,2470,1721
|
|
20240628,123700,1752071125,2470,2470,2475,2470,668
|
|
20240628,123600,1750421065,2475,2475,2475,2475,700
|
|
20240628,123500,1748688565,2470,2470,2470,2470,1948
|
|
20240628,123400,1743877005,2470,2470,2470,2470,94
|
|
20240628,123300,1743644825,2470,2470,2470,2470,346
|
|
20240628,123200,1742790205,2470,2470,2470,2470,260
|
|
20240628,123100,1742148005,2470,2470,2475,2470,703
|
|
20240628,123000,1740411570,2470,2470,2470,2470,101
|
|
20240628,122900,1740162100,2470,2470,2470,2470,300
|
|
20240628,122800,1739421100,2470,2470,2475,2470,470
|
|
20240628,122700,1738259430,2470,2470,2470,2470,192
|
|
20240628,122600,1737785190,2475,2470,2475,2470,34873
|
|
20240628,122500,1651645325,2470,2470,2475,2470,356
|
|
20240628,122400,1650765505,2480,2475,2480,2475,3903
|
|
20240628,122300,1641104185,2475,2475,2475,2475,1792
|
|
20240628,122200,1636668985,2475,2480,2480,2475,2487
|
|
20240628,122100,1630513635,2475,2475,2480,2475,2142
|
|
20240628,122000,1625210650,2475,2475,2475,2475,2868
|
|
20240628,121900,1618112350,2480,2480,2480,2475,1779
|
|
20240628,121800,1613708200,2475,2480,2480,2475,1756
|
|
20240628,121700,1609361850,2480,2480,2480,2475,2415
|
|
20240628,121600,1603383700,2480,2475,2480,2475,2048
|
|
20240628,121500,1598314185,2475,2480,2480,2475,1324
|
|
20240628,121400,1595037210,2480,2475,2480,2475,1851
|
|
20240628,121300,1590455875,2475,2475,2475,2475,1984
|
|
20240628,121200,1585545475,2475,2475,2475,2475,2193
|
|
20240628,121100,1580117800,2475,2475,2475,2475,4494
|
|
20240628,121000,1568995150,2475,2475,2475,2475,1973
|
|
20240628,120900,1564111975,2480,2475,2480,2475,1662
|
|
20240628,120800,1559998175,2475,2475,2475,2475,2294
|
|
20240628,120700,1554320525,2480,2480,2480,2475,2081
|
|
20240628,120600,1549169915,2475,2480,2480,2475,2337
|
|
20240628,120500,1543385750,2480,2475,2480,2475,1662
|
|
20240628,120400,1539272200,2475,2480,2480,2475,3890
|
|
20240628,120300,1529643800,2475,2480,2480,2475,3107
|
|
20240628,120200,1521950545,2475,2475,2480,2475,2049
|
|
20240628,120100,1516879250,2480,2480,2480,2475,2675
|
|
20240628,120000,1510257085,2475,2480,2480,2475,1780
|
|
20240628,115900,1505850950,2480,2480,2480,2475,2120
|
|
20240628,115800,1500603050,2480,2480,2480,2475,2511
|
|
20240628,115700,1494387655,2475,2475,2480,2475,4431
|
|
20240628,115600,1483418400,2480,2475,2480,2475,2131
|
|
20240628,115500,1478143440,2480,2475,2480,2475,2173
|
|
20240628,115400,1472765220,2475,2475,2480,2475,2438
|
|
20240628,115300,1466729585,2480,2485,2485,2475,664
|
|
20240628,115200,1465084575,2480,2475,2485,2475,4373
|
|
20240628,115100,1454250995,2475,2480,2480,2475,1538
|
|
20240628,115000,1450443795,2475,2480,2480,2475,2580
|
|
20240628,114900,1444058175,2475,2475,2480,2475,1989
|
|
20240628,114800,1439135340,2475,2480,2480,2475,1498
|
|
20240628,114700,1435427715,2480,2485,2485,2475,280
|
|
20240628,114600,1434733585,2480,2485,2485,2475,2522
|
|
20240628,114500,1428490570,2480,2480,2485,2480,1800
|
|
20240628,114400,1424026565,2485,2485,2485,2475,2857
|
|
20240628,114300,1416940775,2480,2480,2485,2480,4130
|
|
20240628,114200,1406698350,2485,2480,2485,2480,3114
|
|
20240628,114100,1398975575,2485,2480,2485,2480,2544
|
|
20240628,114000,1392661430,2480,2480,2480,2475,3091
|
|
20240628,113900,1385005625,2475,2475,2480,2475,1754
|
|
20240628,113800,1380664405,2480,2475,2480,2475,4128
|
|
20240628,113700,1370427260,2475,2480,2480,2475,2677
|
|
20240628,113600,1363798950,2480,2480,2480,2475,2948
|
|
20240628,113500,1356499435,2480,2480,2480,2475,2199
|
|
20240628,113400,1351056420,2480,2475,2480,2475,2332
|
|
20240628,113300,1345284285,2480,2475,2480,2475,3616
|
|
20240628,113200,1336329955,2480,2475,2480,2475,1856
|
|
20240628,113100,1331736305,2475,2475,2480,2475,2440
|
|
20240628,113000,1325697290,2475,2475,2480,2475,1607
|
|
20240628,112900,1321719795,2475,2480,2480,2475,4614
|
|
20240628,112800,1310294160,2480,2480,2480,2475,4207
|
|
20240628,112700,1299879225,2480,2480,2480,2475,12421
|
|
20240628,112600,1269087160,2475,2475,2480,2475,4385
|
|
20240628,112500,1258223745,2480,2485,2485,2475,978
|
|
20240628,112400,1255798615,2485,2480,2485,2475,2354
|
|
20240628,112300,1249971755,2475,2475,2485,2475,7754
|
|
20240628,112200,1230763100,2485,2485,2485,2480,3461
|
|
20240628,112100,1222179765,2480,2475,2480,2475,2122
|
|
20240628,112000,1216926240,2475,2480,2480,2475,2562
|
|
20240628,111900,1210584775,2480,2480,2485,2475,2108
|
|
20240628,111800,1205359440,2485,2480,2485,2480,2142
|
|
20240628,111700,1200047255,2480,2480,2480,2480,1432
|
|
20240628,111600,1196495895,2480,2485,2485,2480,2327
|
|
20240628,111500,1190724885,2480,2480,2480,2480,3054
|
|
20240628,111400,1183150965,2480,2480,2480,2480,3605
|
|
20240628,111300,1174210565,2480,2480,2485,2480,1948
|
|
20240628,111200,1169377285,2480,2480,2480,2480,3794
|
|
20240628,111100,1159968165,2485,2480,2485,2480,2264
|
|
20240628,111000,1154353440,2485,2485,2485,2480,2487
|
|
20240628,110900,1148184750,2480,2480,2485,2480,1895
|
|
20240628,110800,1143484960,2485,2485,2485,2480,1711
|
|
20240628,110700,1139241390,2480,2485,2485,2480,2447
|
|
20240628,110600,1133172140,2480,2480,2485,2480,2544
|
|
20240628,110500,1126862655,2485,2480,2485,2480,3436
|
|
20240628,110400,1118341180,2480,2480,2480,2480,2174
|
|
20240628,110300,1112949660,2480,2485,2485,2480,2187
|
|
20240628,110200,1107525770,2480,2485,2485,2480,2655
|
|
20240628,110100,1100939825,2485,2480,2485,2480,2618
|
|
20240628,110000,1094447160,2480,2480,2480,2480,2614
|
|
20240628,105900,1087964440,2480,2480,2480,2480,1475
|
|
20240628,105800,1084306440,2485,2485,2485,2480,1450
|
|
20240628,105700,1080710320,2480,2480,2485,2480,2218
|
|
20240628,105600,1075209635,2485,2485,2485,2480,2053
|
|
20240628,105500,1070118150,2485,2485,2485,2480,2271
|
|
20240628,105400,1064481790,2485,2485,2485,2480,1644
|
|
20240628,105300,1060404405,2485,2485,2485,2480,1523
|
|
20240628,105200,1056627290,2480,2485,2485,2475,1630
|
|
20240628,105100,1052584580,2485,2475,2485,2475,2372
|
|
20240628,105000,1046702290,2485,2480,2485,2480,2572
|
|
20240628,104900,1040322995,2475,2480,2485,2475,3352
|
|
20240628,104800,1032021700,2480,2480,2480,2480,1888
|
|
20240628,104700,1027339460,2485,2480,2485,2475,15411
|
|
20240628,104600,989120455,2475,2475,2480,2475,2403
|
|
20240628,104500,983169750,2475,2480,2485,2475,8254
|
|
20240628,104400,962706855,2485,2475,2485,2475,3094
|
|
20240628,104300,955040200,2480,2480,2480,2475,1619
|
|
20240628,104200,951032765,2480,2480,2485,2475,2665
|
|
20240628,104100,944422175,2480,2480,2480,2475,6828
|
|
20240628,104000,927503255,2475,2475,2480,2475,2382
|
|
20240628,103900,921607665,2480,2475,2480,2475,2487
|
|
20240628,103800,915451270,2480,2480,2480,2475,2537
|
|
20240628,103700,909171070,2480,2480,2480,2475,2898
|
|
20240628,103600,901996755,2480,2480,2480,2475,2516
|
|
20240628,103500,895767890,2475,2475,2480,2470,18245
|
|
20240628,103400,850609950,2470,2475,2475,2470,426
|
|
20240628,103300,849557680,2470,2470,2475,2470,714
|
|
20240628,103200,847792015,2475,2475,2475,2470,5727
|
|
20240628,103100,833617995,2475,2475,2475,2470,998
|
|
20240628,103000,831149030,2470,2470,2475,2470,1144
|
|
20240628,102900,828318185,2475,2475,2475,2470,869
|
|
20240628,102800,826169710,2475,2475,2475,2470,307
|
|
20240628,102700,825410120,2475,2475,2475,2470,640
|
|
20240628,102600,823827540,2475,2475,2475,2475,635
|
|
20240628,102500,822255915,2470,2475,2475,2470,1886
|
|
20240628,102400,817595460,2475,2475,2475,2470,8796
|
|
20240628,102300,795867940,2475,2470,2475,2470,1308
|
|
20240628,102200,792631650,2475,2475,2480,2470,897
|
|
20240628,102100,790412175,2480,2480,2480,2470,2593
|
|
20240628,102000,783993665,2480,2475,2480,2475,6749
|
|
20240628,101900,767289870,2470,2470,2475,2470,1655
|
|
20240628,101800,763194895,2475,2480,2480,2470,3406
|
|
20240628,101700,754764210,2475,2475,2480,2475,3529
|
|
20240628,101600,746029635,2480,2480,2480,2475,2032
|
|
20240628,101500,740998950,2485,2480,2485,2475,3816
|
|
20240628,101400,731536685,2480,2475,2485,2475,2349
|
|
20240628,101300,725711355,2480,2480,2480,2480,1910
|
|
20240628,101200,720974555,2485,2480,2485,2475,2322
|
|
20240628,101100,715225675,2480,2485,2485,2480,8271
|
|
20240628,101000,694713555,2480,2480,2485,2480,3095
|
|
20240628,100900,687037290,2480,2480,2485,2480,3465
|
|
20240628,100800,678444005,2480,2480,2480,2480,3511
|
|
20240628,100700,669736725,2480,2485,2485,2480,1173
|
|
20240628,100600,666827065,2485,2485,2485,2480,1495
|
|
20240628,100500,663119335,2485,2485,2485,2480,1839
|
|
20240628,100400,658558060,2480,2485,2485,2480,2492
|
|
20240628,100300,652377550,2480,2485,2485,2480,1476
|
|
20240628,100200,648709990,2485,2480,2485,2480,3268
|
|
20240628,100100,640603640,2485,2485,2485,2485,845
|
|
20240628,100000,638503815,2480,2485,2485,2475,1643
|
|
20240628,095900,634429375,2500,2480,2500,2475,10190
|
|
20240628,095800,609062775,2480,2485,2485,2480,1815
|
|
20240628,095700,604561430,2485,2480,2485,2480,2444
|
|
20240628,095600,598499310,2485,2485,2485,2480,2381
|
|
20240628,095500,592591075,2485,2480,2490,2480,365
|
|
20240628,095400,591684510,2480,2485,2485,2480,3135
|
|
20240628,095300,583905595,2480,2485,2485,2480,1722
|
|
20240628,095200,579634025,2485,2475,2485,2475,1879
|
|
20240628,095100,574972170,2485,2485,2485,2475,11200
|
|
20240628,095000,547195690,2485,2485,2485,2480,4048
|
|
20240628,094900,537136715,2480,2480,2485,2480,2643
|
|
20240628,094800,530580570,2485,2485,2485,2485,3390
|
|
20240628,094700,522156420,2490,2485,2490,2485,1438
|
|
20240628,094600,518582985,2490,2490,2490,2485,1926
|
|
20240628,094500,513796030,2490,2490,2490,2485,1653
|
|
20240628,094400,509681155,2495,2490,2495,2485,5013
|
|
20240628,094300,497220750,2485,2490,2490,2485,2356
|
|
20240628,094200,491363935,2490,2485,2490,2485,2093
|
|
20240628,094100,486161005,2490,2490,2490,2485,3761
|
|
20240628,094000,476807760,2490,2485,2490,2485,1370
|
|
20240628,093900,473403155,2485,2490,2490,2485,2003
|
|
20240628,093800,468425180,2490,2490,2490,2485,2458
|
|
20240628,093700,462315855,2490,2495,2495,2485,10612
|
|
20240628,093600,435935650,2495,2495,2495,2490,1805
|
|
20240628,093500,431441135,2490,2490,2495,2490,2884
|
|
20240628,093400,424254975,2490,2490,2490,2490,3202
|
|
20240628,093300,416281995,2495,2490,2495,2485,3952
|
|
20240628,093200,406451785,2490,2485,2490,2485,3311
|
|
20240628,093100,398223380,2485,2490,2490,2485,3406
|
|
20240628,093000,389759445,2490,2490,2495,2490,256
|
|
20240628,092900,389121750,2490,2490,2490,2490,2242
|
|
20240628,092800,383539170,2495,2495,2495,2490,2936
|
|
20240628,092700,376227590,2495,2495,2495,2490,3535
|
|
20240628,092600,367417510,2495,2500,2500,2490,1113
|
|
20240628,092500,364645090,2500,2495,2500,2495,15749
|
|
20240628,092400,325351330,2495,2500,2500,2495,1524
|
|
20240628,092300,321547750,2500,2500,2500,2495,3115
|
|
20240628,092200,313769560,2500,2500,2500,2495,2071
|
|
20240628,092100,308600370,2500,2505,2505,2495,3718
|
|
20240628,092000,299305650,2500,2505,2505,2500,9699
|
|
20240628,091900,275010530,2510,2515,2515,2505,2249
|
|
20240628,091800,269366050,2510,2505,2510,2505,2390
|
|
20240628,091700,263378255,2510,2500,2510,2500,4156
|
|
20240628,091600,252970440,2500,2500,2505,2500,1858
|
|
20240628,091500,248325435,2500,2500,2500,2500,1394
|
|
20240628,091400,244840435,2500,2495,2505,2495,4060
|
|
20240628,091300,234697760,2495,2500,2500,2495,2076
|
|
20240628,091200,229516445,2505,2510,2510,2500,4497
|
|
20240628,091100,218258040,2510,2500,2515,2500,4125
|
|
20240628,091000,207917765,2500,2505,2505,2500,2216
|
|
20240628,090900,202375170,2505,2495,2510,2495,29612
|
|
20240628,090800,128393275,2490,2485,2490,2480,7263
|
|
20240628,090700,110342305,2480,2485,2485,2480,2083
|
|
20240628,090600,105176335,2485,2485,2490,2480,1966
|
|
20240628,090500,100292315,2480,2485,2485,2480,6786
|
|
20240628,090400,83440580,2490,2495,2495,2485,1258
|
|
20240628,090300,80313020,2495,2485,2495,2485,589
|
|
20240628,090200,78844515,2480,2480,2480,2480,5925
|
|
20240628,090100,64150515,2485,2490,2505,2480,15377
|
|
20240628,090000,25941775,2505,2490,2505,2490,10303
|