688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,202500,776631810,3580,3580,3580,3580,2895
|
|
20240628,202400,776631810,3580,3580,3580,3580,0
|
|
20240628,202300,776631810,3580,3580,3580,3580,0
|
|
20240628,202200,776631810,3580,3580,3580,3580,0
|
|
20240628,202100,776631810,3580,3580,3580,3580,0
|
|
20240628,202000,776631810,3580,3580,3580,3580,0
|
|
20240628,201900,776631810,3580,3580,3580,3580,0
|
|
20240628,201800,776631810,3580,3580,3580,3580,0
|
|
20240628,201700,776631810,3580,3580,3580,3580,0
|
|
20240628,201600,776631810,3580,3580,3580,3580,0
|
|
20240628,201500,776631810,3580,3580,3580,3580,0
|
|
20240628,201400,776631810,3580,3580,3580,3580,0
|
|
20240628,201300,776631810,3580,3580,3580,3580,0
|
|
20240628,201200,776631810,3580,3580,3580,3580,0
|
|
20240628,201100,776631810,3580,3580,3580,3580,0
|
|
20240628,201000,776631810,3580,3580,3580,3580,0
|
|
20240628,200900,776631810,3580,3580,3580,3580,0
|
|
20240628,200800,776631810,3580,3580,3580,3580,0
|
|
20240628,200700,776631810,3580,3580,3580,3580,0
|
|
20240628,200600,776631810,3580,3580,3580,3580,0
|
|
20240628,200500,776631810,3580,3580,3580,3580,0
|
|
20240628,200400,776631810,3580,3580,3580,3580,0
|
|
20240628,200300,776631810,3580,3580,3580,3580,0
|
|
20240628,200200,776631810,3580,3580,3580,3580,0
|
|
20240628,200100,776631810,3580,3580,3580,3580,0
|
|
20240628,200000,776631810,3580,3580,3580,3580,0
|
|
20240628,195900,776631810,3580,3580,3580,3580,0
|
|
20240628,195800,776631810,3580,3580,3580,3580,0
|
|
20240628,195700,776631810,3580,3580,3580,3580,0
|
|
20240628,195600,776631810,3580,3580,3580,3580,0
|
|
20240628,195500,776631810,3580,3580,3580,3580,2895
|
|
20240628,195400,776631810,3580,3580,3580,3580,0
|
|
20240628,195300,776631810,3580,3580,3580,3580,0
|
|
20240628,195200,776631810,3580,3580,3580,3580,0
|
|
20240628,195100,776631810,3580,3580,3580,3580,0
|
|
20240628,195000,776631810,3580,3580,3580,3580,0
|
|
20240628,194900,776631810,3580,3580,3580,3580,0
|
|
20240628,194800,776631810,3580,3580,3580,3580,0
|
|
20240628,194700,776631810,3580,3580,3580,3580,0
|
|
20240628,194600,776631810,3580,3580,3580,3580,0
|
|
20240628,194500,776631810,3580,3580,3580,3580,0
|
|
20240628,194400,776631810,3580,3580,3580,3580,0
|
|
20240628,194300,776631810,3580,3580,3580,3580,0
|
|
20240628,194200,776631810,3580,3580,3580,3580,0
|
|
20240628,194100,776631810,3580,3580,3580,3580,0
|
|
20240628,194000,776631810,3580,3580,3580,3580,0
|
|
20240628,193900,776631810,3580,3580,3580,3580,0
|
|
20240628,193800,776631810,3580,3580,3580,3580,0
|
|
20240628,193700,776631810,3580,3580,3580,3580,0
|
|
20240628,193600,776631810,3580,3580,3580,3580,0
|
|
20240628,193500,776631810,3580,3580,3580,3580,0
|
|
20240628,193400,776631810,3580,3580,3580,3580,0
|
|
20240628,193300,776631810,3580,3580,3580,3580,0
|
|
20240628,193200,776631810,3580,3580,3580,3580,0
|
|
20240628,193100,776631810,3580,3580,3580,3580,0
|
|
20240628,193000,776631810,3580,3580,3580,3580,0
|
|
20240628,192900,776631810,3580,3580,3580,3580,0
|
|
20240628,192800,776631810,3580,3580,3580,3580,0
|
|
20240628,192700,776631810,3580,3580,3580,3580,0
|
|
20240628,192600,776631810,3580,3580,3580,3580,0
|
|
20240628,192500,776631810,3580,3580,3580,3580,2895
|
|
20240628,192400,776631810,3580,3580,3580,3580,0
|
|
20240628,192300,776631810,3580,3580,3580,3580,0
|
|
20240628,192200,776631810,3580,3580,3580,3580,0
|
|
20240628,192100,776631810,3580,3580,3580,3580,0
|
|
20240628,192000,776631810,3580,3580,3580,3580,0
|
|
20240628,191900,776631810,3580,3580,3580,3580,0
|
|
20240628,191800,776631810,3580,3580,3580,3580,0
|
|
20240628,191700,776631810,3580,3580,3580,3580,0
|
|
20240628,191600,776631810,3580,3580,3580,3580,0
|
|
20240628,191500,776631810,3580,3580,3580,3580,0
|
|
20240628,191400,776631810,3580,3580,3580,3580,0
|
|
20240628,191300,776631810,3580,3580,3580,3580,0
|
|
20240628,191200,776631810,3580,3580,3580,3580,0
|
|
20240628,191100,776631810,3580,3580,3580,3580,0
|
|
20240628,191000,776631810,3580,3580,3580,3580,0
|
|
20240628,190900,776631810,3580,3580,3580,3580,0
|
|
20240628,190800,776631810,3580,3580,3580,3580,0
|
|
20240628,190700,776631810,3580,3580,3580,3580,0
|
|
20240628,190600,776631810,3580,3580,3580,3580,0
|
|
20240628,190500,776631810,3580,3580,3580,3580,0
|
|
20240628,190400,776631810,3580,3580,3580,3580,0
|
|
20240628,190300,776631810,3580,3580,3580,3580,0
|
|
20240628,190200,776631810,3580,3580,3580,3580,0
|
|
20240628,190100,776631810,3580,3580,3580,3580,0
|
|
20240628,190000,776631810,3580,3580,3580,3580,0
|
|
20240628,185900,776631810,3580,3580,3580,3580,0
|
|
20240628,185800,776631810,3580,3580,3580,3580,0
|
|
20240628,185700,776631810,3580,3580,3580,3580,0
|
|
20240628,185600,776631810,3580,3580,3580,3580,0
|
|
20240628,185500,776631810,3580,3580,3580,3580,2895
|
|
20240628,185400,776631810,3580,3580,3580,3580,0
|
|
20240628,185300,776631810,3580,3580,3580,3580,0
|
|
20240628,185200,776631810,3580,3580,3580,3580,0
|
|
20240628,185100,776631810,3580,3580,3580,3580,0
|
|
20240628,185000,776631810,3580,3580,3580,3580,0
|
|
20240628,184900,776631810,3580,3580,3580,3580,0
|
|
20240628,184800,776631810,3580,3580,3580,3580,0
|
|
20240628,184700,776631810,3580,3580,3580,3580,0
|
|
20240628,184600,776631810,3580,3580,3580,3580,0
|
|
20240628,184500,776631810,3580,3580,3580,3580,0
|
|
20240628,184400,776631810,3580,3580,3580,3580,0
|
|
20240628,184300,776631810,3580,3580,3580,3580,0
|
|
20240628,184200,776631810,3580,3580,3580,3580,0
|
|
20240628,184100,776631810,3580,3580,3580,3580,0
|
|
20240628,184000,776631810,3580,3580,3580,3580,0
|
|
20240628,183900,776631810,3580,3580,3580,3580,0
|
|
20240628,183800,776631810,3580,3580,3580,3580,0
|
|
20240628,183700,776631810,3580,3580,3580,3580,0
|
|
20240628,183600,776631810,3580,3580,3580,3580,0
|
|
20240628,183500,776631810,3580,3580,3580,3580,0
|
|
20240628,183400,776631810,3580,3580,3580,3580,0
|
|
20240628,183300,776631810,3580,3580,3580,3580,0
|
|
20240628,183200,776631810,3580,3580,3580,3580,0
|
|
20240628,183100,776631810,3580,3580,3580,3580,0
|
|
20240628,183000,776631810,3580,3580,3580,3580,0
|
|
20240628,182900,776631810,3580,3580,3580,3580,0
|
|
20240628,182800,776631810,3580,3580,3580,3580,0
|
|
20240628,182700,776631810,3580,3580,3580,3580,0
|
|
20240628,182600,776631810,3580,3580,3580,3580,0
|
|
20240628,182500,776631810,3580,3580,3580,3580,2895
|
|
20240628,182400,776631810,3580,3580,3580,3580,0
|
|
20240628,182300,776631810,3580,3580,3580,3580,0
|
|
20240628,182200,776631810,3580,3580,3580,3580,0
|
|
20240628,182100,776631810,3580,3580,3580,3580,0
|
|
20240628,182000,776631810,3580,3580,3580,3580,0
|
|
20240628,181900,776631810,3580,3580,3580,3580,0
|
|
20240628,181800,776631810,3580,3580,3580,3580,0
|
|
20240628,181700,776631810,3580,3580,3580,3580,0
|
|
20240628,181600,776631810,3580,3580,3580,3580,0
|
|
20240628,181500,776631810,3580,3580,3580,3580,0
|
|
20240628,181400,776631810,3580,3580,3580,3580,0
|
|
20240628,181300,776631810,3580,3580,3580,3580,0
|
|
20240628,181200,776631810,3580,3580,3580,3580,0
|
|
20240628,181100,776631810,3580,3580,3580,3580,0
|
|
20240628,181000,776631810,3580,3580,3580,3580,0
|
|
20240628,180900,776631810,3580,3580,3580,3580,0
|
|
20240628,180800,776631810,3580,3580,3580,3580,0
|
|
20240628,180700,776631810,3580,3580,3580,3580,0
|
|
20240628,180600,776631810,3580,3580,3580,3580,0
|
|
20240628,180500,776631810,3580,3580,3580,3580,0
|
|
20240628,180400,776631810,3580,3580,3580,3580,0
|
|
20240628,180300,776631810,3580,3580,3580,3580,0
|
|
20240628,180200,776631810,3580,3580,3580,3580,0
|
|
20240628,180100,776631810,3580,3580,3580,3580,0
|
|
20240628,180000,776631810,3580,3580,3580,3580,0
|
|
20240628,175900,776631810,3580,3580,3580,3580,0
|
|
20240628,175800,776631810,3580,3580,3580,3580,0
|
|
20240628,175700,776631810,3580,3580,3580,3580,0
|
|
20240628,175600,776631810,3580,3580,3580,3580,0
|
|
20240628,175500,776631810,3580,3580,3580,3580,2895
|
|
20240628,175400,776631810,3580,3580,3580,3580,0
|
|
20240628,175300,776631810,3580,3580,3580,3580,0
|
|
20240628,175200,776631810,3580,3580,3580,3580,0
|
|
20240628,175100,776631810,3580,3580,3580,3580,0
|
|
20240628,175000,776631810,3580,3580,3580,3580,0
|
|
20240628,174900,776631810,3580,3580,3580,3580,0
|
|
20240628,174800,776631810,3580,3580,3580,3580,0
|
|
20240628,174700,776631810,3580,3580,3580,3580,0
|
|
20240628,174600,776631810,3580,3580,3580,3580,0
|
|
20240628,174500,776631810,3580,3580,3580,3580,0
|
|
20240628,174400,776631810,3580,3580,3580,3580,0
|
|
20240628,174300,776631810,3580,3580,3580,3580,0
|
|
20240628,174200,776631810,3580,3580,3580,3580,0
|
|
20240628,174100,776631810,3580,3580,3580,3580,0
|
|
20240628,174000,776631810,3580,3580,3580,3580,0
|
|
20240628,173900,776631810,3580,3580,3580,3580,0
|
|
20240628,173800,776631810,3580,3580,3580,3580,0
|
|
20240628,173700,776631810,3580,3580,3580,3580,0
|
|
20240628,173600,776631810,3580,3580,3580,3580,0
|
|
20240628,173500,776631810,3580,3580,3580,3580,0
|
|
20240628,173400,776631810,3580,3580,3580,3580,0
|
|
20240628,173300,776631810,3580,3580,3580,3580,0
|
|
20240628,173200,776631810,3580,3580,3580,3580,0
|
|
20240628,173100,776631810,3580,3580,3580,3580,0
|
|
20240628,173000,776631810,3580,3580,3580,3580,0
|
|
20240628,172900,776631810,3580,3580,3580,3580,0
|
|
20240628,172800,776631810,3580,3580,3580,3580,0
|
|
20240628,172700,776631810,3580,3580,3580,3580,0
|
|
20240628,172600,776631810,3580,3580,3580,3580,0
|
|
20240628,172500,776631810,3580,3580,3580,3580,2895
|
|
20240628,172400,776631810,3580,3580,3580,3580,0
|
|
20240628,172300,776631810,3580,3580,3580,3580,0
|
|
20240628,172200,776631810,3580,3580,3580,3580,0
|
|
20240628,172100,776631810,3580,3580,3580,3580,0
|
|
20240628,172000,776631810,3580,3580,3580,3580,0
|
|
20240628,171900,776631810,3580,3580,3580,3580,0
|
|
20240628,171800,776631810,3580,3580,3580,3580,0
|
|
20240628,171700,776631810,3580,3580,3580,3580,0
|
|
20240628,171600,776631810,3580,3580,3580,3580,0
|
|
20240628,171500,776631810,3580,3580,3580,3580,0
|
|
20240628,171400,776631810,3580,3580,3580,3580,0
|
|
20240628,171300,776631810,3580,3580,3580,3580,0
|
|
20240628,171200,776631810,3580,3580,3580,3580,0
|
|
20240628,171100,776631810,3580,3580,3580,3580,0
|
|
20240628,171000,776631810,3580,3580,3580,3580,0
|
|
20240628,170900,776631810,3580,3580,3580,3580,0
|
|
20240628,170800,776631810,3580,3580,3580,3580,0
|
|
20240628,170700,776631810,3580,3580,3580,3580,0
|
|
20240628,170600,776631810,3580,3580,3580,3580,0
|
|
20240628,170500,776631810,3580,3580,3580,3580,0
|
|
20240628,170400,776631810,3580,3580,3580,3580,0
|
|
20240628,170300,776631810,3580,3580,3580,3580,0
|
|
20240628,170200,776631810,3580,3580,3580,3580,0
|
|
20240628,170100,776631810,3580,3580,3580,3580,0
|
|
20240628,170000,776631810,3580,3580,3580,3580,0
|
|
20240628,165900,776631810,3580,3580,3580,3580,0
|
|
20240628,165800,776631810,3580,3580,3580,3580,0
|
|
20240628,165700,776631810,3580,3580,3580,3580,0
|
|
20240628,165600,776631810,3580,3580,3580,3580,0
|
|
20240628,165500,776631810,3580,3580,3580,3580,2895
|
|
20240628,165400,776631810,3580,3580,3580,3580,0
|
|
20240628,165300,776631810,3580,3580,3580,3580,0
|
|
20240628,165200,776631810,3580,3580,3580,3580,0
|
|
20240628,165100,776631810,3580,3580,3580,3580,0
|
|
20240628,165000,776631810,3580,3580,3580,3580,0
|
|
20240628,164900,776631810,3580,3580,3580,3580,0
|
|
20240628,164800,776631810,3580,3580,3580,3580,0
|
|
20240628,164700,776631810,3580,3580,3580,3580,0
|
|
20240628,164600,776631810,3580,3580,3580,3580,0
|
|
20240628,164500,776631810,3580,3580,3580,3580,0
|
|
20240628,164400,776631810,3580,3580,3580,3580,0
|
|
20240628,164300,776631810,3580,3580,3580,3580,0
|
|
20240628,164200,776631810,3580,3580,3580,3580,0
|
|
20240628,164100,776631810,3580,3580,3580,3580,0
|
|
20240628,164000,776631810,3580,3580,3580,3580,0
|
|
20240628,163900,776631810,3580,3580,3580,3580,0
|
|
20240628,163800,776631810,3580,3580,3580,3580,0
|
|
20240628,163700,776631810,3580,3580,3580,3580,0
|
|
20240628,163600,776631810,3580,3580,3580,3580,0
|
|
20240628,163500,776631810,3580,3580,3580,3580,0
|
|
20240628,163400,776631810,3580,3580,3580,3580,0
|
|
20240628,163300,776631810,3580,3580,3580,3580,0
|
|
20240628,163200,776631810,3580,3580,3580,3580,0
|
|
20240628,163100,776631810,3580,3580,3580,3580,0
|
|
20240628,163000,776631810,3580,3580,3580,3580,0
|
|
20240628,162900,776631810,3580,3580,3580,3580,0
|
|
20240628,162800,776631810,3580,3580,3580,3580,0
|
|
20240628,162700,776631810,3580,3580,3580,3580,0
|
|
20240628,162600,776631810,3580,3580,3580,3580,0
|
|
20240628,162500,776631810,3580,3580,3580,3580,2895
|
|
20240628,162400,776631810,3580,3580,3580,3580,0
|
|
20240628,162300,776631810,3580,3580,3580,3580,0
|
|
20240628,162200,776631810,3580,3580,3580,3580,0
|
|
20240628,162100,776631810,3580,3580,3580,3580,0
|
|
20240628,162000,776631810,3580,3580,3580,3580,0
|
|
20240628,161900,776631810,3580,3580,3580,3580,0
|
|
20240628,161800,776631810,3580,3580,3580,3580,0
|
|
20240628,161700,776631810,3580,3580,3580,3580,0
|
|
20240628,161600,776631810,3580,3580,3580,3580,0
|
|
20240628,161500,776631810,3580,3580,3580,3580,0
|
|
20240628,161400,776631810,3580,3580,3580,3580,0
|
|
20240628,161300,776631810,3580,3580,3580,3580,0
|
|
20240628,161200,776631810,3580,3580,3580,3580,0
|
|
20240628,161100,776631810,3580,3580,3580,3580,0
|
|
20240628,161000,776631810,3580,3580,3580,3580,0
|
|
20240628,160900,776631810,3580,3580,3580,3580,0
|
|
20240628,160800,776631810,3580,3580,3580,3580,0
|
|
20240628,160700,776631810,3580,3580,3580,3580,0
|
|
20240628,160600,776631810,3580,3580,3580,3580,0
|
|
20240628,160500,776631810,3580,3580,3580,3580,0
|
|
20240628,160400,776631810,3580,3580,3580,3580,0
|
|
20240628,160300,776631810,3580,3580,3580,3580,0
|
|
20240628,160200,776631810,3580,3580,3580,3580,0
|
|
20240628,160100,776631810,3580,3580,3580,3580,0
|
|
20240628,160000,776631810,3580,3580,3580,3580,0
|
|
20240628,155900,776631810,3580,3580,3580,3580,0
|
|
20240628,155800,776631810,3580,3580,3580,3580,0
|
|
20240628,155700,776631810,3580,3580,3580,3580,0
|
|
20240628,155600,776631810,3580,3580,3580,3580,0
|
|
20240628,155500,776631810,3580,3580,3580,3580,2895
|
|
20240628,155400,776631810,3580,3580,3580,3580,0
|
|
20240628,155300,776631810,3580,3580,3580,3580,0
|
|
20240628,155200,776631810,3580,3580,3580,3580,0
|
|
20240628,155100,776631810,3580,3580,3580,3580,0
|
|
20240628,155000,776631810,3580,3580,3580,3580,0
|
|
20240628,154900,776631810,3580,3580,3580,3580,0
|
|
20240628,154800,776631810,3580,3580,3580,3580,0
|
|
20240628,154700,776631810,3580,3580,3580,3580,0
|
|
20240628,154600,776631810,3580,3580,3580,3580,0
|
|
20240628,154500,776631810,3580,3580,3580,3580,0
|
|
20240628,154400,776631810,3580,3580,3580,3580,0
|
|
20240628,154300,776631810,3580,3580,3580,3580,0
|
|
20240628,154200,776631810,3580,3580,3580,3580,0
|
|
20240628,154100,776631810,3580,3580,3580,3580,0
|
|
20240628,154000,776631810,3580,3580,3580,3580,0
|
|
20240628,153900,776631810,3580,3580,3580,3580,0
|
|
20240628,153800,776631810,3580,3580,3580,3580,0
|
|
20240628,153700,776631810,3580,3580,3580,3580,0
|
|
20240628,153600,776631810,3580,3580,3580,3580,0
|
|
20240628,153500,776631810,3580,3580,3580,3580,0
|
|
20240628,153400,776631810,3580,3580,3580,3580,0
|
|
20240628,153300,776631810,3580,3580,3580,3580,0
|
|
20240628,153200,776631810,3580,3580,3580,3580,0
|
|
20240628,153100,776631810,3580,3580,3580,3580,0
|
|
20240628,153000,776631810,3580,3580,3580,3580,2895
|
|
20240628,152900,766267710,3550,3550,3550,3550,0
|
|
20240628,152800,766267710,3550,3550,3550,3550,0
|
|
20240628,152700,766267710,3550,3550,3550,3550,0
|
|
20240628,152600,766267710,3550,3550,3550,3550,0
|
|
20240628,152500,766267710,3550,3550,3550,3550,0
|
|
20240628,152400,766267710,3550,3550,3550,3550,0
|
|
20240628,152300,766267710,3550,3550,3550,3550,0
|
|
20240628,152200,766267710,3550,3550,3550,3550,0
|
|
20240628,152100,766267710,3550,3550,3550,3550,0
|
|
20240628,152000,766267710,3550,3550,3550,3550,0
|
|
20240628,151900,766267710,3550,3500,3575,3500,3253
|
|
20240628,151800,754749140,3500,3505,3505,3500,515
|
|
20240628,151700,752945490,3505,3500,3505,3500,243
|
|
20240628,151600,752094825,3505,3520,3520,3505,694
|
|
20240628,151500,749655545,3505,3505,3505,3505,233
|
|
20240628,151400,748838880,3500,3505,3520,3500,2348
|
|
20240628,151300,740588910,3505,3505,3505,3505,210
|
|
20240628,151200,739852860,3505,3510,3510,3505,274
|
|
20240628,151100,738892485,3510,3510,3510,3500,766
|
|
20240628,151000,736204925,3500,3515,3515,3500,244
|
|
20240628,150900,735350775,3500,3500,3500,3500,240
|
|
20240628,150800,734510775,3500,3505,3505,3500,1943
|
|
20240628,150700,727703380,3510,3505,3510,3505,718
|
|
20240628,150600,725184205,3505,3505,3505,3505,626
|
|
20240628,150500,722990075,3505,3505,3505,3505,471
|
|
20240628,150400,721339220,3505,3510,3510,3505,2207
|
|
20240628,150300,713601180,3505,3505,3505,3505,244
|
|
20240628,150200,712745960,3505,3500,3505,3500,440
|
|
20240628,150100,711204910,3515,3500,3515,3500,2169
|
|
20240628,150000,703587020,3510,3500,3510,3500,700
|
|
20240628,145900,701132020,3500,3500,3500,3500,210
|
|
20240628,145800,700397020,3500,3500,3500,3500,273
|
|
20240628,145700,699441520,3500,3500,3510,3500,781
|
|
20240628,145600,696702310,3500,3500,3500,3500,434
|
|
20240628,145500,695183310,3500,3500,3500,3500,210
|
|
20240628,145400,694448310,3500,3500,3500,3500,240
|
|
20240628,145300,693608310,3500,3500,3500,3500,243
|
|
20240628,145200,692757810,3505,3500,3505,3500,218
|
|
20240628,145100,691994770,3500,3500,3500,3500,463
|
|
20240628,145000,690374270,3500,3500,3500,3500,420
|
|
20240628,144900,688904270,3500,3500,3500,3495,234
|
|
20240628,144800,688085440,3500,3500,3500,3500,210
|
|
20240628,144700,687350440,3500,3500,3500,3500,644
|
|
20240628,144600,685096440,3495,3500,3500,3495,43
|
|
20240628,144500,684946105,3500,3500,3500,3500,0
|
|
20240628,144400,684946105,3500,3500,3500,3500,473
|
|
20240628,144300,683290605,3500,3500,3500,3500,210
|
|
20240628,144200,682555605,3500,3505,3505,3500,237
|
|
20240628,144100,681726095,3505,3505,3505,3505,801
|
|
20240628,144000,678918590,3500,3500,3500,3500,240
|
|
20240628,143900,678078590,3500,3500,3500,3500,243
|
|
20240628,143800,677228090,3500,3500,3500,3500,410
|
|
20240628,143700,675793090,3500,3500,3500,3500,43
|
|
20240628,143600,675642590,3505,3510,3510,3505,31
|
|
20240628,143500,675533930,3510,3500,3510,3500,47
|
|
20240628,143400,675369400,3500,3500,3500,3500,10
|
|
20240628,143300,675334400,3500,3500,3500,3500,40
|
|
20240628,143200,675194400,3500,3500,3500,3500,33
|
|
20240628,143100,675078900,3500,3500,3500,3500,10
|
|
20240628,143000,675043900,3500,3500,3500,3500,44
|
|
20240628,142900,674889900,3500,3500,3500,3500,40
|
|
20240628,142800,674749900,3500,3500,3500,3500,10
|
|
20240628,142700,674714900,3500,3500,3510,3500,202
|
|
20240628,142600,674006850,3500,3500,3500,3500,40
|
|
20240628,142500,673866850,3500,3500,3500,3500,43
|
|
20240628,142400,673716350,3500,3500,3500,3500,10
|
|
20240628,142300,673681350,3510,3500,3510,3500,376
|
|
20240628,142200,672362020,3500,3500,3500,3500,30
|
|
20240628,142100,672257020,3500,3500,3500,3500,10
|
|
20240628,142000,672222020,3500,3505,3515,3500,67
|
|
20240628,141900,671987385,3500,3500,3500,3500,10
|
|
20240628,141800,671952385,3500,3505,3505,3500,53
|
|
20240628,141700,671766770,3510,3510,3510,3510,2
|
|
20240628,141600,671759750,3510,3500,3510,3500,171
|
|
20240628,141500,671159920,3500,3500,3500,3500,40
|
|
20240628,141400,671019920,3500,3510,3510,3500,30
|
|
20240628,141300,670914720,3500,3500,3500,3500,44
|
|
20240628,141200,670760720,3510,3510,3510,3510,13
|
|
20240628,141100,670715090,3500,3500,3510,3500,406
|
|
20240628,141000,669290760,3500,3500,3500,3500,10
|
|
20240628,140900,669255760,3500,3500,3500,3500,104
|
|
20240628,140800,668891760,3500,3500,3500,3500,1352
|
|
20240628,140700,664159760,3500,3505,3505,3500,3337
|
|
20240628,140600,652475280,3505,3505,3505,3505,44
|
|
20240628,140500,652321060,3500,3500,3500,3500,10
|
|
20240628,140400,652286060,3510,3500,3510,3500,146
|
|
20240628,140300,651774880,3510,3510,3515,3510,19
|
|
20240628,140200,651708115,3500,3510,3510,3500,519
|
|
20240628,140100,649886525,3500,3510,3510,3500,674
|
|
20240628,140000,647525765,3510,3510,3510,3510,553
|
|
20240628,135900,645584735,3510,3505,3510,3505,49
|
|
20240628,135800,645412965,3505,3505,3505,3505,0
|
|
20240628,135700,645412965,3505,3505,3505,3505,73
|
|
20240628,135600,645157100,3505,3505,3505,3505,10
|
|
20240628,135500,645122050,3510,3510,3510,3510,5
|
|
20240628,135400,645104500,3510,3505,3510,3505,43
|
|
20240628,135300,644953620,3505,3505,3505,3505,30
|
|
20240628,135200,644848470,3505,3505,3505,3505,144
|
|
20240628,135100,644343750,3505,3505,3505,3505,10
|
|
20240628,135000,644308700,3505,3505,3515,3505,88
|
|
20240628,134900,644000110,3505,3505,3505,3505,10
|
|
20240628,134800,643965060,3505,3505,3505,3505,0
|
|
20240628,134700,643965060,3505,3505,3505,3505,43
|
|
20240628,134600,643814345,3505,3505,3505,3500,986
|
|
20240628,134500,640358565,3500,3500,3500,3500,44
|
|
20240628,134400,640204565,3500,3500,3500,3500,0
|
|
20240628,134300,640204565,3500,3500,3505,3500,192
|
|
20240628,134200,639531855,3495,3500,3500,3495,4033
|
|
20240628,134100,625429560,3500,3500,3500,3500,10
|
|
20240628,134000,625394560,3500,3500,3500,3500,43
|
|
20240628,133900,625244060,3505,3500,3505,3500,31
|
|
20240628,133800,625135555,3500,3500,3500,3500,44
|
|
20240628,133700,624981555,3500,3500,3500,3500,10
|
|
20240628,133600,624946555,3500,3500,3500,3500,10
|
|
20240628,133500,624911555,3500,3500,3500,3500,73
|
|
20240628,133400,624656055,3500,3500,3500,3500,0
|
|
20240628,133300,624656055,3500,3500,3515,3500,543
|
|
20240628,133200,622750335,3500,3500,3500,3500,40
|
|
20240628,133100,622610335,3500,3500,3500,3500,44
|
|
20240628,133000,622456335,3500,3500,3500,3500,10
|
|
20240628,132900,622421335,3500,3500,3500,3500,0
|
|
20240628,132800,622421335,3500,3500,3500,3500,73
|
|
20240628,132700,622165835,3500,3500,3500,3500,10
|
|
20240628,132600,622130835,3500,3500,3500,3500,1241
|
|
20240628,132500,617787335,3500,3500,3500,3500,10
|
|
20240628,132400,617752335,3500,3500,3500,3500,193
|
|
20240628,132300,617076835,3500,3500,3500,3500,44
|
|
20240628,132200,616922835,3500,3500,3500,3500,10
|
|
20240628,132100,616887835,3510,3500,3510,3500,74
|
|
20240628,132000,616628825,3500,3500,3500,3500,0
|
|
20240628,131900,616628825,3500,3500,3500,3500,43
|
|
20240628,131800,616478325,3500,3505,3505,3500,75
|
|
20240628,131700,616215500,3500,3500,3500,3500,40
|
|
20240628,131600,616075500,3500,3500,3500,3500,44
|
|
20240628,131500,615921500,3500,3500,3500,3500,0
|
|
20240628,131400,615921500,3500,3500,3500,3500,73
|
|
20240628,131300,615666000,3500,3500,3500,3500,10
|
|
20240628,131200,615631000,3500,3500,3500,3500,43
|
|
20240628,131100,615480500,3500,3500,3500,3500,10
|
|
20240628,131000,615445500,3500,3500,3500,3500,30
|
|
20240628,130900,615340500,3500,3510,3515,3500,49
|
|
20240628,130800,615168940,3500,3500,3500,3500,10
|
|
20240628,130700,615133940,3505,3505,3505,3500,46
|
|
20240628,130600,614972875,3505,3505,3505,3505,40
|
|
20240628,130500,614832675,3515,3505,3515,3505,34
|
|
20240628,130400,614713495,3505,3505,3505,3505,10
|
|
20240628,130300,614678445,3505,3505,3515,3505,43
|
|
20240628,130200,614527710,3505,3505,3505,3505,44
|
|
20240628,130100,614373490,3505,3505,3505,3505,226
|
|
20240628,130000,613581360,3505,3510,3510,3505,193
|
|
20240628,125900,612904145,3510,3510,3510,3505,240
|
|
20240628,125800,612061945,3510,3505,3510,3505,15
|
|
20240628,125700,612009345,3505,3505,3505,3505,43
|
|
20240628,125600,611858630,3505,3505,3505,3505,30
|
|
20240628,125500,611753480,3505,3505,3505,3505,44
|
|
20240628,125400,611599260,3515,3505,3515,3505,48
|
|
20240628,125300,611430640,3505,3505,3505,3505,43
|
|
20240628,125200,611279925,3500,3500,3500,3500,420
|
|
20240628,125100,609809925,3500,3500,3500,3500,0
|
|
20240628,125000,609809925,3500,3510,3510,3500,44
|
|
20240628,124900,609655915,3500,3500,3500,3500,10
|
|
20240628,124800,609620915,3500,3500,3500,3500,74
|
|
20240628,124700,609361915,3500,3500,3500,3500,10
|
|
20240628,124600,609326915,3500,3500,3500,3500,33
|
|
20240628,124500,609211415,3500,3500,3500,3500,40
|
|
20240628,124400,609071415,3500,3500,3500,3500,10
|
|
20240628,124300,609036415,3500,3500,3500,3500,345
|
|
20240628,124200,607828915,3500,3500,3500,3500,10
|
|
20240628,124100,607793915,3500,3500,3500,3500,64
|
|
20240628,124000,607569915,3500,3500,3500,3500,10
|
|
20240628,123900,607534915,3520,3500,3520,3500,162
|
|
20240628,123800,606965920,3495,3495,3495,3495,33
|
|
20240628,123700,606850585,3495,3495,3495,3495,0
|
|
20240628,123600,606850585,3495,3495,3495,3495,33
|
|
20240628,123500,606735250,3495,3500,3500,3495,1177
|
|
20240628,123400,602620160,3515,3495,3515,3495,84
|
|
20240628,123300,602326250,3500,3500,3500,3500,10
|
|
20240628,123200,602291250,3495,3495,3495,3495,0
|
|
20240628,123100,602291250,3495,3510,3510,3495,5940
|
|
20240628,123000,581505840,3510,3510,3510,3510,40
|
|
20240628,122900,581365440,3515,3510,3515,3510,336
|
|
20240628,122800,580184830,3510,3500,3510,3500,84
|
|
20240628,122700,579890090,3500,3500,3500,3500,64
|
|
20240628,122600,579666090,3500,3500,3500,3500,10
|
|
20240628,122500,579631090,3500,3500,3500,3500,10
|
|
20240628,122400,579596090,3500,3495,3500,3495,3863
|
|
20240628,122300,566076590,3495,3495,3495,3495,667
|
|
20240628,122200,563745425,3495,3500,3500,3495,1134
|
|
20240628,122100,559777685,3500,3500,3500,3500,10
|
|
20240628,122000,559742685,3500,3500,3500,3500,43
|
|
20240628,121900,559592185,3500,3500,3500,3500,40
|
|
20240628,121800,559452185,3500,3500,3500,3500,5010
|
|
20240628,121700,541917185,3500,3505,3505,3500,577
|
|
20240628,121600,539894970,3505,3505,3505,3505,740
|
|
20240628,121500,537301270,3505,3505,3505,3505,443
|
|
20240628,121400,535748555,3505,3505,3505,3505,10
|
|
20240628,121300,535713505,3505,3505,3505,3505,0
|
|
20240628,121200,535713505,3505,3505,3505,3505,73
|
|
20240628,121100,535457640,3505,3505,3505,3505,10
|
|
20240628,121000,535422590,3505,3505,3505,3505,44
|
|
20240628,120900,535268370,3505,3505,3505,3505,40
|
|
20240628,120800,535128170,3505,3505,3505,3505,33
|
|
20240628,120700,535012505,3505,3510,3510,3505,343
|
|
20240628,120600,533808625,3505,3505,3505,3505,10
|
|
20240628,120500,533773575,3505,3505,3505,3505,73
|
|
20240628,120400,533517710,3500,3500,3500,3500,10
|
|
20240628,120300,533482710,3500,3500,3500,3500,34
|
|
20240628,120200,533363710,3500,3500,3500,3500,10
|
|
20240628,120100,533328710,3500,3500,3500,3500,73
|
|
20240628,120000,533073210,3500,3500,3500,3500,10
|
|
20240628,115900,533038210,3510,3500,3510,3500,28
|
|
20240628,115800,532940030,3500,3500,3500,3500,73
|
|
20240628,115700,532684530,3495,3510,3510,3495,10903
|
|
20240628,115600,494499635,3505,3505,3505,3505,44
|
|
20240628,115500,494345415,3515,3505,3515,3505,343
|
|
20240628,115400,493139870,3505,3510,3510,3505,1018
|
|
20240628,115300,489567040,3510,3510,3510,3510,0
|
|
20240628,115200,489567040,3510,3510,3510,3510,10
|
|
20240628,115100,489531940,3510,3510,3510,3510,73
|
|
20240628,115000,489275710,3510,3510,3510,3510,11
|
|
20240628,114900,489237100,3515,3515,3515,3515,16
|
|
20240628,114800,489180860,3515,3515,3515,3515,10
|
|
20240628,114700,489145710,3510,3520,3520,3510,41
|
|
20240628,114600,489001490,3520,3510,3520,3510,74
|
|
20240628,114500,488741440,3510,3510,3510,3510,10
|
|
20240628,114400,488706340,3510,3510,3510,3510,33
|
|
20240628,114300,488590510,3510,3510,3510,3510,40
|
|
20240628,114200,488450110,3510,3510,3510,3510,44
|
|
20240628,114100,488295670,3510,3510,3510,3510,50
|
|
20240628,114000,488120170,3510,3510,3520,3510,42
|
|
20240628,113900,487972730,3510,3510,3510,3510,33
|
|
20240628,113800,487856900,3510,3510,3510,3510,10
|
|
20240628,113700,487821800,3520,3520,3520,3520,37
|
|
20240628,113600,487691560,3520,3520,3520,3520,40
|
|
20240628,113500,487550760,3520,3520,3520,3510,46
|
|
20240628,113400,487389180,3520,3520,3520,3520,0
|
|
20240628,113300,487389180,3520,3515,3520,3515,40
|
|
20240628,113200,487248530,3515,3515,3535,3515,343
|
|
20240628,113100,486039645,3510,3510,3510,3510,10
|
|
20240628,113000,486004545,3510,3510,3510,3510,33
|
|
20240628,112900,485888715,3510,3510,3510,3510,40
|
|
20240628,112800,485748315,3510,3510,3510,3510,1510
|
|
20240628,112700,480448215,3510,3515,3515,3510,1036
|
|
20240628,112600,476806895,3515,3515,3515,3515,10
|
|
20240628,112500,476771745,3515,3515,3515,3515,63
|
|
20240628,112400,476550300,3510,3510,3510,3510,10
|
|
20240628,112300,476515200,3510,3510,3510,3510,43
|
|
20240628,112200,476364270,3520,3510,3520,3510,41
|
|
20240628,112100,476220350,3520,3510,3520,3510,20
|
|
20240628,112000,476150050,3510,3510,3510,3510,34
|
|
20240628,111900,476030710,3510,3510,3510,3510,10
|
|
20240628,111800,475995610,3510,3510,3510,3510,73
|
|
20240628,111700,475739380,3510,3510,3510,3510,10
|
|
20240628,111600,475704280,3520,3510,3520,3510,54
|
|
20240628,111500,475514630,3510,3510,3510,3510,30
|
|
20240628,111400,475409330,3510,3510,3510,3510,10
|
|
20240628,111300,475374230,3510,3510,3510,3510,44
|
|
20240628,111200,475219790,3520,3510,3520,3510,11
|
|
20240628,111100,475181170,3520,3510,3535,3510,944
|
|
20240628,111000,471862930,3510,3510,3510,3510,24
|
|
20240628,110900,471778690,3505,3505,3505,3505,43
|
|
20240628,110800,471627975,3510,3515,3515,3510,82
|
|
20240628,110700,471339775,3515,3515,3515,3515,40
|
|
20240628,110600,471199175,3520,3515,3520,3515,556
|
|
20240628,110500,469244730,3515,3515,3515,3515,10
|
|
20240628,110400,469209580,3520,3505,3545,3495,13603
|
|
20240628,110300,421498590,3505,3515,3515,3505,80
|
|
20240628,110200,421217490,3505,3505,3505,3505,2010
|
|
20240628,110100,414172440,3505,3515,3515,3505,102
|
|
20240628,110000,413814240,3505,3515,3515,3505,7832
|
|
20240628,105900,386343250,3515,3515,3515,3515,44
|
|
20240628,105800,386188590,3515,3515,3515,3515,10
|
|
20240628,105700,386153440,3515,3520,3520,3515,62
|
|
20240628,105600,385935350,3520,3520,3520,3520,0
|
|
20240628,105500,385935350,3520,3520,3520,3520,116
|
|
20240628,105400,385527030,3520,3525,3525,3520,117
|
|
20240628,105300,385114820,3520,3520,3520,3520,40
|
|
20240628,105200,384974020,3520,3520,3525,3520,377
|
|
20240628,105100,383645315,3515,3515,3515,3515,0
|
|
20240628,105000,383645315,3515,3515,3520,3515,81
|
|
20240628,104900,383360410,3515,3520,3525,3515,63
|
|
20240628,104800,383138780,3520,3520,3520,3520,2
|
|
20240628,104700,383131740,3520,3520,3520,3520,43
|
|
20240628,104600,382980380,3520,3520,3520,3520,30
|
|
20240628,104500,382874780,3520,3520,3520,3520,52
|
|
20240628,104400,382691740,3515,3515,3515,3515,10
|
|
20240628,104300,382656590,3515,3515,3515,3515,10
|
|
20240628,104200,382621440,3515,3515,3515,3515,63
|
|
20240628,104100,382399995,3520,3530,3530,3520,87
|
|
20240628,104000,382093275,3520,3520,3545,3520,299
|
|
20240628,103900,381037395,3515,3515,3515,3515,82
|
|
20240628,103800,380749165,3515,3520,3520,3515,35
|
|
20240628,103700,380626135,3520,3520,3520,3520,95
|
|
20240628,103600,380291735,3515,3525,3535,3515,43
|
|
20240628,103500,380139950,3525,3535,3540,3515,170
|
|
20240628,103400,379540880,3525,3540,3540,3525,41
|
|
20240628,103300,379395890,3520,3510,3520,3510,55
|
|
20240628,103200,379202720,3515,3515,3515,3515,0
|
|
20240628,103100,379202720,3515,3515,3540,3515,266
|
|
20240628,103000,378263625,3515,3515,3515,3515,159
|
|
20240628,102900,377704740,3515,3520,3520,3515,166
|
|
20240628,102800,377120470,3510,3510,3510,3510,73
|
|
20240628,102700,376864240,3520,3515,3520,3515,1250
|
|
20240628,102600,372465240,3510,3510,3510,3510,43
|
|
20240628,102500,372314310,3520,3510,3520,3510,110
|
|
20240628,102400,371927210,3510,3510,3520,3510,84
|
|
20240628,102300,371632270,3515,3515,3515,3515,10
|
|
20240628,102200,371597120,3525,3520,3535,3520,34
|
|
20240628,102100,371477265,3515,3520,3520,3510,1922
|
|
20240628,102000,364716620,3520,3530,3530,3520,6010
|
|
20240628,101900,343538895,3530,3530,3530,3530,43
|
|
20240628,101800,343387105,3550,3540,3550,3540,157
|
|
20240628,101700,342829785,3530,3530,3530,3530,69
|
|
20240628,101600,342586215,3530,3530,3530,3530,44
|
|
20240628,101500,342430895,3530,3530,3530,3530,10
|
|
20240628,101400,342395595,3530,3530,3530,3530,43
|
|
20240628,101300,342243805,3530,3530,3530,3530,30
|
|
20240628,101200,342137905,3530,3530,3540,3530,375
|
|
20240628,101100,340811155,3540,3530,3540,3530,137
|
|
20240628,101000,340326275,3530,3530,3530,3530,40
|
|
20240628,100900,340185075,3530,3530,3545,3530,60
|
|
20240628,100800,339973100,3540,3535,3540,3535,265
|
|
20240628,100700,339035690,3530,3530,3530,3530,143
|
|
20240628,100600,338530900,3530,3530,3530,3530,2340
|
|
20240628,100500,330270700,3525,3525,3525,3525,43
|
|
20240628,100400,330119125,3530,3535,3540,3530,8368
|
|
20240628,100300,300498875,3535,3520,3535,3520,388
|
|
20240628,100200,299129530,3520,3520,3520,3520,44
|
|
20240628,100100,298974650,3520,3520,3525,3520,294
|
|
20240628,100000,297939745,3510,3510,3515,3510,282
|
|
20240628,095900,296949555,3510,3515,3515,3505,757
|
|
20240628,095800,294295725,3505,3505,3515,3505,131
|
|
20240628,095700,293836360,3505,3525,3530,3505,4333
|
|
20240628,095600,278622260,3530,3515,3530,3515,60
|
|
20240628,095500,278410840,3515,3520,3525,3515,525
|
|
20240628,095400,276563205,3520,3520,3520,3520,0
|
|
20240628,095300,276563205,3520,3525,3525,3515,122
|
|
20240628,095200,276133970,3515,3525,3525,3515,64
|
|
20240628,095100,275908770,3525,3515,3525,3515,309
|
|
20240628,095000,274820575,3515,3515,3515,3515,43
|
|
20240628,094900,274669430,3515,3515,3515,3515,0
|
|
20240628,094800,274669430,3515,3515,3520,3515,75
|
|
20240628,094700,274405800,3510,3510,3510,3510,1259
|
|
20240628,094600,269986710,3515,3520,3520,3510,8583
|
|
20240628,094500,239843785,3525,3515,3525,3515,46
|
|
20240628,094400,239682040,3525,3515,3525,3515,1394
|
|
20240628,094300,234781200,3515,3520,3520,3505,45
|
|
20240628,094200,234623285,3525,3520,3525,3500,12911
|
|
20240628,094100,189317380,3520,3520,3520,3520,74
|
|
20240628,094000,189056900,3525,3520,3525,3520,11
|
|
20240628,093900,189018175,3525,3520,3525,3520,67
|
|
20240628,093800,188782165,3520,3520,3520,3520,10
|
|
20240628,093700,188746965,3520,3520,3520,3520,1040
|
|
20240628,093600,185086165,3530,3530,3530,3525,1586
|
|
20240628,093500,179493850,3530,3530,3530,3530,129
|
|
20240628,093400,179038480,3530,3550,3575,3530,1271
|
|
20240628,093300,174520690,3545,3535,3575,3535,812
|
|
20240628,093200,171642060,3530,3535,3535,3530,90
|
|
20240628,093100,171324335,3540,3530,3575,3530,991
|
|
20240628,093000,167804860,3530,3535,3540,3530,184
|
|
20240628,092900,167153865,3530,3530,3530,3530,43
|
|
20240628,092800,167002075,3525,3525,3525,3525,10
|
|
20240628,092700,166966825,3525,3530,3530,3525,3074
|
|
20240628,092600,156130805,3535,3535,3535,3535,110
|
|
20240628,092500,155741955,3540,3540,3540,3540,14
|
|
20240628,092400,155692395,3540,3550,3570,3540,660
|
|
20240628,092300,153351565,3545,3550,3550,3545,65
|
|
20240628,092200,153121085,3550,3560,3560,3550,414
|
|
20240628,092100,151648080,3570,3540,3570,3540,210
|
|
20240628,092000,150898715,3570,3535,3570,3535,205
|
|
20240628,091900,150168450,3535,3540,3545,3535,92
|
|
20240628,091800,149842495,3535,3530,3545,3530,1519
|
|
20240628,091700,144470870,3525,3525,3525,3525,143
|
|
20240628,091600,143966795,3530,3525,3530,3525,809
|
|
20240628,091500,141114070,3540,3525,3540,3525,1266
|
|
20240628,091400,136639440,3515,3525,3530,3510,1351
|
|
20240628,091300,131894235,3530,3530,3530,3515,2665
|
|
20240628,091200,122514680,3530,3500,3530,3500,14594
|
|
20240628,091100,71365310,3350,3350,3350,3350,0
|
|
20240628,091000,71365310,3350,3350,3350,3350,0
|
|
20240628,090900,71365310,3350,3555,3555,3350,15478
|
|
20240628,090800,17342170,3550,3550,3550,3550,10
|
|
20240628,090700,17306670,3555,3555,3555,3555,2
|
|
20240628,090600,17299560,3560,3570,3570,3545,146
|
|
20240628,090500,16778450,3550,3565,3565,3550,4068
|
|
20240628,090400,2293825,3570,3580,3580,3570,281
|
|
20240628,090300,1290615,3580,3560,3580,3560,14
|
|
20240628,090200,1240695,3555,3555,3555,3555,10
|
|
20240628,090100,1205145,3555,3555,3555,3555,0
|
|
20240628,090000,1205145,3555,3555,3555,3555,339
|