602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185900,750275295,2300,2300,2300,2300,3110
|
|
20240612,185800,750275295,2300,2300,2300,2300,0
|
|
20240612,185700,750275295,2300,2300,2300,2300,0
|
|
20240612,185600,750275295,2300,2300,2300,2300,0
|
|
20240612,185500,750275295,2300,2300,2300,2300,0
|
|
20240612,185400,750275295,2300,2300,2300,2300,0
|
|
20240612,185300,750275295,2300,2300,2300,2300,0
|
|
20240612,185200,750275295,2300,2300,2300,2300,0
|
|
20240612,185100,750275295,2300,2300,2300,2300,0
|
|
20240612,185000,750275295,2300,2300,2300,2300,0
|
|
20240612,184900,750275295,2300,2300,2300,2300,0
|
|
20240612,184800,750275295,2300,2300,2300,2300,0
|
|
20240612,184700,750275295,2300,2300,2300,2300,0
|
|
20240612,184600,750275295,2300,2300,2300,2300,0
|
|
20240612,184500,750275295,2300,2300,2300,2300,0
|
|
20240612,184400,750275295,2300,2300,2300,2300,0
|
|
20240612,184300,750275295,2300,2300,2300,2300,0
|
|
20240612,184200,750275295,2300,2300,2300,2300,0
|
|
20240612,184100,750275295,2300,2300,2300,2300,0
|
|
20240612,184000,750275295,2300,2300,2300,2300,0
|
|
20240612,183900,750275295,2300,2300,2300,2300,0
|
|
20240612,183800,750275295,2300,2300,2300,2300,0
|
|
20240612,183700,750275295,2300,2300,2300,2300,0
|
|
20240612,183600,750275295,2300,2300,2300,2300,0
|
|
20240612,183500,750275295,2300,2300,2300,2300,0
|
|
20240612,183400,750275295,2300,2300,2300,2300,0
|
|
20240612,183300,750275295,2300,2300,2300,2300,0
|
|
20240612,183200,750275295,2300,2300,2300,2300,0
|
|
20240612,183100,750275295,2300,2300,2300,2300,0
|
|
20240612,183000,750275295,2300,2300,2300,2300,0
|
|
20240612,182900,750275295,2300,2300,2300,2300,3110
|
|
20240612,182800,750275295,2300,2300,2300,2300,0
|
|
20240612,182700,750275295,2300,2300,2300,2300,0
|
|
20240612,182600,750275295,2300,2300,2300,2300,0
|
|
20240612,182500,750275295,2300,2300,2300,2300,0
|
|
20240612,182400,750275295,2300,2300,2300,2300,0
|
|
20240612,182300,750275295,2300,2300,2300,2300,0
|
|
20240612,182200,750275295,2300,2300,2300,2300,0
|
|
20240612,182100,750275295,2300,2300,2300,2300,0
|
|
20240612,182000,750275295,2300,2300,2300,2300,0
|
|
20240612,181900,750275295,2300,2300,2300,2300,0
|
|
20240612,181800,750275295,2300,2300,2300,2300,0
|
|
20240612,181700,750275295,2300,2300,2300,2300,0
|
|
20240612,181600,750275295,2300,2300,2300,2300,0
|
|
20240612,181500,750275295,2300,2300,2300,2300,0
|
|
20240612,181400,750275295,2300,2300,2300,2300,0
|
|
20240612,181300,750275295,2300,2300,2300,2300,0
|
|
20240612,181200,750275295,2300,2300,2300,2300,0
|
|
20240612,181100,750275295,2300,2300,2300,2300,0
|
|
20240612,181000,750275295,2300,2300,2300,2300,0
|
|
20240612,180900,750275295,2300,2300,2300,2300,0
|
|
20240612,180800,750275295,2300,2300,2300,2300,0
|
|
20240612,180700,750275295,2300,2300,2300,2300,0
|
|
20240612,180600,750275295,2300,2300,2300,2300,0
|
|
20240612,180500,750275295,2300,2300,2300,2300,0
|
|
20240612,180400,750275295,2300,2300,2300,2300,0
|
|
20240612,180300,750275295,2300,2300,2300,2300,0
|
|
20240612,180200,750275295,2300,2300,2300,2300,0
|
|
20240612,180100,750275295,2300,2300,2300,2300,0
|
|
20240612,180000,750275295,2300,2300,2300,2300,0
|
|
20240612,175900,750275295,2300,2300,2300,2300,3110
|
|
20240612,175800,750275295,2300,2300,2300,2300,0
|
|
20240612,175700,750275295,2300,2300,2300,2300,0
|
|
20240612,175600,750275295,2300,2300,2300,2300,0
|
|
20240612,175500,750275295,2300,2300,2300,2300,0
|
|
20240612,175400,750275295,2300,2300,2300,2300,0
|
|
20240612,175300,750275295,2300,2300,2300,2300,0
|
|
20240612,175200,750275295,2300,2300,2300,2300,0
|
|
20240612,175100,750275295,2300,2300,2300,2300,0
|
|
20240612,175000,750275295,2300,2300,2300,2300,0
|
|
20240612,174900,750275295,2300,2300,2300,2300,0
|
|
20240612,174800,750275295,2300,2300,2300,2300,0
|
|
20240612,174700,750275295,2300,2300,2300,2300,0
|
|
20240612,174600,750275295,2300,2300,2300,2300,0
|
|
20240612,174500,750275295,2300,2300,2300,2300,0
|
|
20240612,174400,750275295,2300,2300,2300,2300,0
|
|
20240612,174300,750275295,2300,2300,2300,2300,0
|
|
20240612,174200,750275295,2300,2300,2300,2300,0
|
|
20240612,174100,750275295,2300,2300,2300,2300,0
|
|
20240612,174000,750275295,2300,2300,2300,2300,0
|
|
20240612,173900,750275295,2300,2300,2300,2300,0
|
|
20240612,173800,750275295,2300,2300,2300,2300,0
|
|
20240612,173700,750275295,2300,2300,2300,2300,0
|
|
20240612,173600,750275295,2300,2300,2300,2300,0
|
|
20240612,173500,750275295,2300,2300,2300,2300,0
|
|
20240612,173400,750275295,2300,2300,2300,2300,0
|
|
20240612,173300,750275295,2300,2300,2300,2300,0
|
|
20240612,173200,750275295,2300,2300,2300,2300,0
|
|
20240612,173100,750275295,2300,2300,2300,2300,0
|
|
20240612,173000,750275295,2300,2300,2300,2300,0
|
|
20240612,172900,750275295,2300,2300,2300,2300,3110
|
|
20240612,172800,750275295,2300,2300,2300,2300,0
|
|
20240612,172700,750275295,2300,2300,2300,2300,0
|
|
20240612,172600,750275295,2300,2300,2300,2300,0
|
|
20240612,172500,750275295,2300,2300,2300,2300,0
|
|
20240612,172400,750275295,2300,2300,2300,2300,0
|
|
20240612,172300,750275295,2300,2300,2300,2300,0
|
|
20240612,172200,750275295,2300,2300,2300,2300,0
|
|
20240612,172100,750275295,2300,2300,2300,2300,0
|
|
20240612,172000,750275295,2300,2300,2300,2300,0
|
|
20240612,171900,750275295,2300,2300,2300,2300,0
|
|
20240612,171800,750275295,2300,2300,2300,2300,0
|
|
20240612,171700,750275295,2300,2300,2300,2300,0
|
|
20240612,171600,750275295,2300,2300,2300,2300,0
|
|
20240612,171500,750275295,2300,2300,2300,2300,0
|
|
20240612,171400,750275295,2300,2300,2300,2300,0
|
|
20240612,171300,750275295,2300,2300,2300,2300,0
|
|
20240612,171200,750275295,2300,2300,2300,2300,0
|
|
20240612,171100,750275295,2300,2300,2300,2300,0
|
|
20240612,171000,750275295,2300,2300,2300,2300,0
|
|
20240612,170900,750275295,2300,2300,2300,2300,0
|
|
20240612,170800,750275295,2300,2300,2300,2300,0
|
|
20240612,170700,750275295,2300,2300,2300,2300,0
|
|
20240612,170600,750275295,2300,2300,2300,2300,0
|
|
20240612,170500,750275295,2300,2300,2300,2300,0
|
|
20240612,170400,750275295,2300,2300,2300,2300,0
|
|
20240612,170300,750275295,2300,2300,2300,2300,0
|
|
20240612,170200,750275295,2300,2300,2300,2300,0
|
|
20240612,170100,750275295,2300,2300,2300,2300,0
|
|
20240612,170000,750275295,2300,2300,2300,2300,0
|
|
20240612,165900,750275295,2300,2300,2300,2300,3110
|
|
20240612,165800,750275295,2300,2300,2300,2300,0
|
|
20240612,165700,750275295,2300,2300,2300,2300,0
|
|
20240612,165600,750275295,2300,2300,2300,2300,0
|
|
20240612,165500,750275295,2300,2300,2300,2300,0
|
|
20240612,165400,750275295,2300,2300,2300,2300,0
|
|
20240612,165300,750275295,2300,2300,2300,2300,0
|
|
20240612,165200,750275295,2300,2300,2300,2300,0
|
|
20240612,165100,750275295,2300,2300,2300,2300,0
|
|
20240612,165000,750275295,2300,2300,2300,2300,0
|
|
20240612,164900,750275295,2300,2300,2300,2300,0
|
|
20240612,164800,750275295,2300,2300,2300,2300,0
|
|
20240612,164700,750275295,2300,2300,2300,2300,0
|
|
20240612,164600,750275295,2300,2300,2300,2300,0
|
|
20240612,164500,750275295,2300,2300,2300,2300,0
|
|
20240612,164400,750275295,2300,2300,2300,2300,0
|
|
20240612,164300,750275295,2300,2300,2300,2300,0
|
|
20240612,164200,750275295,2300,2300,2300,2300,0
|
|
20240612,164100,750275295,2300,2300,2300,2300,0
|
|
20240612,164000,750275295,2300,2300,2300,2300,0
|
|
20240612,163900,750275295,2300,2300,2300,2300,0
|
|
20240612,163800,750275295,2300,2300,2300,2300,0
|
|
20240612,163700,750275295,2300,2300,2300,2300,0
|
|
20240612,163600,750275295,2300,2300,2300,2300,0
|
|
20240612,163500,750275295,2300,2300,2300,2300,0
|
|
20240612,163400,750275295,2300,2300,2300,2300,0
|
|
20240612,163300,750275295,2300,2300,2300,2300,0
|
|
20240612,163200,750275295,2300,2300,2300,2300,0
|
|
20240612,163100,750275295,2300,2300,2300,2300,0
|
|
20240612,163000,750275295,2300,2300,2300,2300,0
|
|
20240612,162900,750275295,2300,2300,2300,2300,3110
|
|
20240612,162800,750275295,2300,2300,2300,2300,0
|
|
20240612,162700,750275295,2300,2300,2300,2300,0
|
|
20240612,162600,750275295,2300,2300,2300,2300,0
|
|
20240612,162500,750275295,2300,2300,2300,2300,0
|
|
20240612,162400,750275295,2300,2300,2300,2300,0
|
|
20240612,162300,750275295,2300,2300,2300,2300,0
|
|
20240612,162200,750275295,2300,2300,2300,2300,0
|
|
20240612,162100,750275295,2300,2300,2300,2300,0
|
|
20240612,162000,750275295,2300,2300,2300,2300,0
|
|
20240612,161900,750275295,2300,2300,2300,2300,0
|
|
20240612,161800,750275295,2300,2300,2300,2300,0
|
|
20240612,161700,750275295,2300,2300,2300,2300,0
|
|
20240612,161600,750275295,2300,2300,2300,2300,0
|
|
20240612,161500,750275295,2300,2300,2300,2300,0
|
|
20240612,161400,750275295,2300,2300,2300,2300,0
|
|
20240612,161300,750275295,2300,2300,2300,2300,0
|
|
20240612,161200,750275295,2300,2300,2300,2300,0
|
|
20240612,161100,750275295,2300,2300,2300,2300,0
|
|
20240612,161000,750275295,2300,2300,2300,2300,0
|
|
20240612,160900,750275295,2300,2300,2300,2300,0
|
|
20240612,160800,750275295,2300,2300,2300,2300,0
|
|
20240612,160700,750275295,2300,2300,2300,2300,0
|
|
20240612,160600,750275295,2300,2300,2300,2300,0
|
|
20240612,160500,750275295,2300,2300,2300,2300,0
|
|
20240612,160400,750275295,2300,2300,2300,2300,0
|
|
20240612,160300,750275295,2300,2300,2300,2300,0
|
|
20240612,160200,750275295,2300,2300,2300,2300,0
|
|
20240612,160100,750275295,2300,2300,2300,2300,0
|
|
20240612,160000,750275295,2300,2300,2300,2300,0
|
|
20240612,155900,750275295,2300,2300,2300,2300,3110
|
|
20240612,155800,750275295,2300,2300,2300,2300,0
|
|
20240612,155700,750275295,2300,2300,2300,2300,0
|
|
20240612,155600,750275295,2300,2300,2300,2300,0
|
|
20240612,155500,750275295,2300,2300,2300,2300,0
|
|
20240612,155400,750275295,2300,2300,2300,2300,0
|
|
20240612,155300,750275295,2300,2300,2300,2300,0
|
|
20240612,155200,750275295,2300,2300,2300,2300,0
|
|
20240612,155100,750275295,2300,2300,2300,2300,0
|
|
20240612,155000,750275295,2300,2300,2300,2300,0
|
|
20240612,154900,750275295,2300,2300,2300,2300,0
|
|
20240612,154800,750275295,2300,2300,2300,2300,0
|
|
20240612,154700,750275295,2300,2300,2300,2300,0
|
|
20240612,154600,750275295,2300,2300,2300,2300,0
|
|
20240612,154500,750275295,2300,2300,2300,2300,0
|
|
20240612,154400,750275295,2300,2300,2300,2300,0
|
|
20240612,154300,750275295,2300,2300,2300,2300,0
|
|
20240612,154200,750275295,2300,2300,2300,2300,0
|
|
20240612,154100,750275295,2300,2300,2300,2300,0
|
|
20240612,154000,750275295,2300,2300,2300,2300,0
|
|
20240612,153900,750275295,2300,2300,2300,2300,0
|
|
20240612,153800,750275295,2300,2300,2300,2300,0
|
|
20240612,153700,750275295,2300,2300,2300,2300,0
|
|
20240612,153600,750275295,2300,2300,2300,2300,0
|
|
20240612,153500,750275295,2300,2300,2300,2300,0
|
|
20240612,153400,750275295,2300,2300,2300,2300,0
|
|
20240612,153300,750275295,2300,2300,2300,2300,0
|
|
20240612,153200,750275295,2300,2300,2300,2300,0
|
|
20240612,153100,750275295,2300,2300,2300,2300,0
|
|
20240612,153000,750275295,2300,2300,2300,2300,3110
|
|
20240612,152900,743122295,2300,2300,2300,2300,0
|
|
20240612,152800,743122295,2300,2300,2300,2300,0
|
|
20240612,152700,743122295,2300,2300,2300,2300,0
|
|
20240612,152600,743122295,2300,2300,2300,2300,0
|
|
20240612,152500,743122295,2300,2300,2300,2300,0
|
|
20240612,152400,743122295,2300,2300,2300,2300,0
|
|
20240612,152300,743122295,2300,2300,2300,2300,0
|
|
20240612,152200,743122295,2300,2300,2300,2300,0
|
|
20240612,152100,743122295,2300,2300,2300,2300,0
|
|
20240612,152000,743122295,2300,2300,2300,2300,0
|
|
20240612,151900,743122295,2300,2300,2300,2285,413
|
|
20240612,151800,742178395,2305,2280,2305,2280,5838
|
|
20240612,151700,728819110,2280,2280,2280,2280,2407
|
|
20240612,151600,723331150,2285,2285,2285,2285,1544
|
|
20240612,151500,719803110,2285,2285,2285,2285,3
|
|
20240612,151400,719796255,2280,2280,2280,2280,2
|
|
20240612,151300,719791695,2285,2285,2285,2285,0
|
|
20240612,151200,719791695,2285,2285,2285,2285,90
|
|
20240612,151100,719586045,2285,2285,2285,2285,0
|
|
20240612,151000,719586045,2285,2285,2285,2285,2
|
|
20240612,150900,719581475,2280,2280,2280,2280,0
|
|
20240612,150800,719581475,2280,2280,2280,2280,0
|
|
20240612,150700,719581475,2280,2285,2285,2280,10
|
|
20240612,150600,719558670,2280,2280,2280,2280,2126
|
|
20240612,150500,714711390,2280,2280,2280,2280,0
|
|
20240612,150400,714711390,2280,2280,2280,2280,350
|
|
20240612,150300,713913390,2280,2280,2280,2280,0
|
|
20240612,150200,713913390,2280,2280,2280,2280,313
|
|
20240612,150100,713199750,2280,2280,2280,2280,0
|
|
20240612,150000,713199750,2280,2280,2280,2280,3000
|
|
20240612,145900,706359750,2285,2285,2285,2285,0
|
|
20240612,145800,706359750,2285,2285,2285,2285,2
|
|
20240612,145700,706355180,2275,2275,2275,2275,0
|
|
20240612,145600,706355180,2275,2275,2275,2275,2000
|
|
20240612,145500,701805180,2275,2280,2280,2275,474
|
|
20240612,145400,700726010,2280,2280,2280,2280,990
|
|
20240612,145300,698468810,2280,2280,2280,2280,2556
|
|
20240612,145200,692641130,2280,2280,2280,2280,2200
|
|
20240612,145100,687625130,2280,2280,2280,2280,873
|
|
20240612,145000,685634690,2280,2280,2280,2280,362
|
|
20240612,144900,684809330,2285,2285,2285,2285,3
|
|
20240612,144800,684802475,2280,2280,2280,2280,138
|
|
20240612,144700,684487835,2285,2280,2285,2275,1464
|
|
20240612,144600,681152560,2285,2285,2285,2285,2
|
|
20240612,144500,681147990,2280,2280,2280,2280,88
|
|
20240612,144400,680947350,2275,2275,2275,2275,1
|
|
20240612,144300,680945075,2280,2275,2280,2275,8002
|
|
20240612,144200,662740515,2280,2280,2280,2280,0
|
|
20240612,144100,662740515,2280,2275,2280,2275,5
|
|
20240612,144000,662729135,2285,2285,2285,2285,2
|
|
20240612,143900,662724565,2285,2285,2285,2275,1475
|
|
20240612,143800,659354950,2275,2280,2280,2275,335
|
|
20240612,143700,658591310,2280,2280,2280,2280,0
|
|
20240612,143600,658591310,2280,2280,2280,2280,97
|
|
20240612,143500,658370150,2285,2285,2285,2285,32
|
|
20240612,143400,658297030,2285,2280,2285,2280,17
|
|
20240612,143300,658258220,2285,2275,2285,2275,14
|
|
20240612,143200,658226250,2285,2275,2285,2275,6
|
|
20240612,143100,658212560,2285,2285,2285,2275,11
|
|
20240612,143000,658187435,2275,2285,2285,2275,1200
|
|
20240612,142900,655451090,2285,2285,2285,2285,1
|
|
20240612,142800,655448805,2290,2290,2290,2290,0
|
|
20240612,142700,655448805,2290,2290,2290,2290,0
|
|
20240612,142600,655448805,2290,2290,2290,2290,2
|
|
20240612,142500,655444225,2285,2285,2285,2285,1370
|
|
20240612,142400,652313775,2285,2285,2285,2280,71
|
|
20240612,142300,652151840,2280,2280,2280,2280,0
|
|
20240612,142200,652151840,2280,2280,2280,2280,0
|
|
20240612,142100,652151840,2280,2285,2285,2280,95
|
|
20240612,142000,651934770,2285,2285,2285,2285,0
|
|
20240612,141900,651934770,2285,2285,2285,2285,0
|
|
20240612,141800,651934770,2285,2285,2285,2285,1000
|
|
20240612,141700,649649770,2280,2285,2285,2280,12
|
|
20240612,141600,649622355,2285,2285,2285,2285,50
|
|
20240612,141500,649508105,2285,2285,2285,2285,0
|
|
20240612,141400,649508105,2285,2285,2285,2285,0
|
|
20240612,141300,649508105,2285,2285,2285,2285,2
|
|
20240612,141200,649503535,2280,2285,2285,2280,15
|
|
20240612,141100,649469310,2280,2280,2280,2280,3
|
|
20240612,141000,649462470,2285,2280,2285,2280,36
|
|
20240612,140900,649380375,2285,2280,2285,2280,2946
|
|
20240612,140800,642663480,2280,2280,2280,2280,200
|
|
20240612,140700,642207480,2280,2275,2280,2275,56
|
|
20240612,140600,642079805,2280,2275,2280,2275,1053
|
|
20240612,140500,639684215,2275,2275,2275,2275,1101
|
|
20240612,140400,637179440,2270,2270,2270,2270,0
|
|
20240612,140300,637179440,2270,2275,2275,2270,234
|
|
20240612,140200,636647440,2275,2275,2275,2275,0
|
|
20240612,140100,636647440,2275,2280,2280,2275,53
|
|
20240612,140000,636526610,2275,2275,2275,2275,0
|
|
20240612,135900,636526610,2275,2275,2275,2275,0
|
|
20240612,135800,636526610,2275,2275,2275,2275,236
|
|
20240612,135700,635989710,2275,2275,2275,2275,0
|
|
20240612,135600,635989710,2275,2275,2275,2275,0
|
|
20240612,135500,635989710,2275,2280,2280,2275,92
|
|
20240612,135400,635780395,2275,2280,2280,2275,202
|
|
20240612,135300,635319845,2275,2275,2275,2275,255
|
|
20240612,135200,634739720,2275,2280,2280,2275,73
|
|
20240612,135100,634573285,2270,2280,2280,2270,2326
|
|
20240612,135000,629285905,2280,2285,2285,2280,2205
|
|
20240612,134900,624258480,2280,2280,2280,2280,0
|
|
20240612,134800,624258480,2280,2280,2280,2280,0
|
|
20240612,134700,624258480,2280,2280,2280,2280,1
|
|
20240612,134600,624256200,2285,2285,2285,2285,1
|
|
20240612,134500,624253915,2285,2285,2285,2285,0
|
|
20240612,134400,624253915,2285,2285,2285,2285,3
|
|
20240612,134300,624247060,2280,2280,2280,2280,6
|
|
20240612,134200,624233380,2285,2285,2285,2285,2
|
|
20240612,134100,624228810,2275,2275,2275,2275,220
|
|
20240612,134000,623728310,2280,2280,2280,2280,50
|
|
20240612,133900,623614310,2280,2280,2280,2280,0
|
|
20240612,133800,623614310,2280,2280,2280,2280,0
|
|
20240612,133700,623614310,2280,2280,2280,2280,0
|
|
20240612,133600,623614310,2280,2280,2280,2280,701
|
|
20240612,133500,622016030,2280,2280,2280,2280,1299
|
|
20240612,133400,619054310,2280,2280,2280,2280,0
|
|
20240612,133300,619054310,2280,2280,2280,2280,0
|
|
20240612,133200,619054310,2280,2280,2280,2280,0
|
|
20240612,133100,619054310,2280,2280,2280,2280,0
|
|
20240612,133000,619054310,2280,2280,2280,2280,0
|
|
20240612,132900,619054310,2280,2280,2280,2280,0
|
|
20240612,132800,619054310,2280,2280,2280,2280,0
|
|
20240612,132700,619054310,2280,2280,2280,2280,5
|
|
20240612,132600,619042910,2285,2285,2285,2285,0
|
|
20240612,132500,619042910,2285,2285,2285,2285,0
|
|
20240612,132400,619042910,2285,2285,2285,2285,0
|
|
20240612,132300,619042910,2285,2285,2285,2285,5
|
|
20240612,132200,619031485,2280,2285,2285,2280,6
|
|
20240612,132100,619017785,2280,2280,2280,2280,1
|
|
20240612,132000,619015505,2280,2280,2280,2280,1
|
|
20240612,131900,619013225,2275,2275,2275,2275,300
|
|
20240612,131800,618330725,2285,2285,2285,2285,44
|
|
20240612,131700,618230185,2275,2275,2275,2275,438
|
|
20240612,131600,617233735,2285,2285,2285,2285,539
|
|
20240612,131500,616002120,2285,2285,2285,2285,8
|
|
20240612,131400,615983840,2285,2285,2285,2285,0
|
|
20240612,131300,615983840,2285,2280,2285,2280,2004
|
|
20240612,131200,611410900,2275,2275,2275,2275,0
|
|
20240612,131100,611410900,2275,2275,2275,2275,0
|
|
20240612,131000,611410900,2275,2275,2275,2275,0
|
|
20240612,130900,611410900,2275,2275,2275,2275,0
|
|
20240612,130800,611410900,2275,2275,2275,2275,0
|
|
20240612,130700,611410900,2275,2275,2275,2275,1
|
|
20240612,130600,611408625,2280,2280,2280,2280,1
|
|
20240612,130500,611406345,2275,2275,2275,2275,0
|
|
20240612,130400,611406345,2275,2275,2275,2275,1
|
|
20240612,130300,611404070,2280,2280,2280,2280,425
|
|
20240612,130200,610435070,2280,2280,2280,2280,0
|
|
20240612,130100,610435070,2280,2280,2280,2280,2
|
|
20240612,130000,610430510,2280,2280,2280,2280,3
|
|
20240612,125900,610423670,2280,2285,2285,2280,1492
|
|
20240612,125800,607021475,2285,2285,2285,2285,0
|
|
20240612,125700,607021475,2285,2285,2285,2285,87
|
|
20240612,125600,606822680,2285,2290,2290,2285,213
|
|
20240612,125500,606335530,2285,2285,2285,2285,1000
|
|
20240612,125400,604050530,2280,2280,2280,2280,21
|
|
20240612,125300,604002650,2285,2285,2285,2285,5
|
|
20240612,125200,603991225,2285,2285,2285,2285,0
|
|
20240612,125100,603991225,2285,2285,2285,2285,504
|
|
20240612,125000,602839585,2285,2285,2285,2285,0
|
|
20240612,124900,602839585,2285,2285,2285,2285,36
|
|
20240612,124800,602757325,2285,2285,2285,2285,27
|
|
20240612,124700,602695630,2285,2285,2285,2285,15
|
|
20240612,124600,602661355,2285,2285,2285,2285,0
|
|
20240612,124500,602661355,2285,2285,2285,2285,131
|
|
20240612,124400,602362020,2285,2285,2285,2285,5
|
|
20240612,124300,602350595,2280,2280,2280,2280,1000
|
|
20240612,124200,600070595,2285,2285,2285,2285,12
|
|
20240612,124100,600043175,2285,2285,2285,2285,0
|
|
20240612,124000,600043175,2285,2285,2285,2285,300
|
|
20240612,123900,599357675,2285,2285,2285,2285,0
|
|
20240612,123800,599357675,2285,2285,2285,2285,45
|
|
20240612,123700,599254850,2285,2285,2285,2285,588
|
|
20240612,123600,597911270,2275,2275,2275,2275,0
|
|
20240612,123500,597911270,2275,2275,2275,2275,84
|
|
20240612,123400,597720170,2275,2275,2275,2275,1000
|
|
20240612,123300,595445170,2275,2275,2275,2275,1850
|
|
20240612,123200,591236420,2280,2275,2280,2275,1186
|
|
20240612,123100,588533535,2275,2275,2280,2275,893
|
|
20240612,123000,586501630,2280,2280,2280,2280,0
|
|
20240612,122900,586501630,2280,2280,2280,2280,2
|
|
20240612,122800,586497070,2285,2285,2285,2285,50
|
|
20240612,122700,586382820,2290,2290,2290,2290,100
|
|
20240612,122600,586153820,2290,2275,2290,2275,8493
|
|
20240612,122500,566732360,2275,2280,2280,2275,898
|
|
20240612,122400,564687410,2280,2280,2280,2280,0
|
|
20240612,122300,564687410,2280,2280,2280,2280,2647
|
|
20240612,122200,558652250,2275,2275,2275,2275,116
|
|
20240612,122100,558388350,2275,2270,2275,2270,1791
|
|
20240612,122000,554314330,2270,2270,2270,2270,20
|
|
20240612,121900,554268930,2270,2270,2270,2270,0
|
|
20240612,121800,554268930,2270,2270,2270,2270,0
|
|
20240612,121700,554268930,2270,2270,2270,2270,12
|
|
20240612,121600,554241690,2275,2275,2275,2275,0
|
|
20240612,121500,554241690,2275,2275,2275,2275,0
|
|
20240612,121400,554241690,2275,2275,2275,2275,0
|
|
20240612,121300,554241690,2275,2275,2275,2275,0
|
|
20240612,121200,554241690,2275,2275,2275,2275,194
|
|
20240612,121100,553800340,2280,2280,2280,2280,3
|
|
20240612,121000,553793500,2280,2280,2280,2280,10
|
|
20240612,120900,553770700,2280,2270,2280,2270,8
|
|
20240612,120800,553752500,2275,2275,2275,2275,2439
|
|
20240612,120700,548203775,2270,2270,2270,2270,0
|
|
20240612,120600,548203775,2270,2275,2275,2270,1001
|
|
20240612,120500,545926505,2275,2275,2275,2275,500
|
|
20240612,120400,544789005,2275,2270,2275,2270,7
|
|
20240612,120300,544773085,2275,2270,2275,2270,301
|
|
20240612,120200,544088315,2275,2275,2275,2275,0
|
|
20240612,120100,544088315,2275,2275,2275,2270,262
|
|
20240612,120000,543493295,2275,2275,2275,2275,0
|
|
20240612,115900,543493295,2275,2275,2275,2275,17
|
|
20240612,115800,543454620,2275,2275,2275,2275,1665
|
|
20240612,115700,539666745,2275,2275,2275,2275,0
|
|
20240612,115600,539666745,2275,2275,2275,2275,2010
|
|
20240612,115500,535093995,2275,2275,2275,2275,1008
|
|
20240612,115400,532800795,2275,2275,2275,2275,157
|
|
20240612,115300,532443620,2280,2280,2280,2280,10
|
|
20240612,115200,532420820,2280,2280,2280,2280,0
|
|
20240612,115100,532420820,2280,2280,2280,2280,0
|
|
20240612,115000,532420820,2280,2280,2280,2280,0
|
|
20240612,114900,532420820,2280,2280,2280,2280,877
|
|
20240612,114800,530421260,2275,2280,2280,2275,95
|
|
20240612,114700,530205130,2275,2275,2280,2275,1325
|
|
20240612,114600,527190700,2275,2275,2275,2275,0
|
|
20240612,114500,527190700,2275,2275,2275,2275,0
|
|
20240612,114400,527190700,2275,2275,2280,2270,3268
|
|
20240612,114300,519759915,2275,2275,2275,2275,0
|
|
20240612,114200,519759915,2275,2275,2285,2275,63
|
|
20240612,114100,519616480,2280,2285,2285,2275,5
|
|
20240612,114000,519605080,2285,2280,2285,2280,4881
|
|
20240612,113900,508475800,2290,2290,2290,2290,0
|
|
20240612,113800,508475800,2290,2290,2290,2290,1
|
|
20240612,113700,508473510,2280,2280,2280,2280,1
|
|
20240612,113600,508471230,2280,2280,2280,2280,5400
|
|
20240612,113500,496159230,2295,2295,2295,2295,0
|
|
20240612,113400,496159230,2295,2295,2295,2295,0
|
|
20240612,113300,496159230,2295,2280,2295,2280,1548
|
|
20240612,113200,492629715,2280,2285,2285,2280,100
|
|
20240612,113100,492401690,2295,2285,2295,2285,524
|
|
20240612,113000,491204340,2285,2285,2285,2285,43
|
|
20240612,112900,491106085,2300,2300,2300,2300,0
|
|
20240612,112800,491106085,2300,2300,2300,2300,0
|
|
20240612,112700,491106085,2300,2285,2300,2285,21
|
|
20240612,112600,491057800,2300,2300,2305,2300,1564
|
|
20240612,112500,487460595,2300,2300,2300,2300,8104
|
|
20240612,112400,468821395,2300,2285,2300,2285,9
|
|
20240612,112300,468800725,2295,2295,2295,2295,0
|
|
20240612,112200,468800725,2295,2280,2295,2280,50
|
|
20240612,112100,468686035,2295,2295,2295,2295,0
|
|
20240612,112000,468686035,2295,2280,2295,2280,301
|
|
20240612,111900,467995705,2295,2285,2295,2285,2000
|
|
20240612,111800,463408375,2280,2280,2280,2280,0
|
|
20240612,111700,463408375,2280,2280,2280,2280,0
|
|
20240612,111600,463408375,2280,2280,2280,2280,1126
|
|
20240612,111500,460841095,2280,2285,2285,2280,3789
|
|
20240612,111400,452200600,2285,2285,2285,2285,5
|
|
20240612,111300,452189175,2290,2290,2290,2290,1615
|
|
20240612,111200,448490825,2290,2290,2290,2290,0
|
|
20240612,111100,448490825,2290,2290,2290,2290,0
|
|
20240612,111000,448490825,2290,2290,2290,2290,0
|
|
20240612,110900,448490825,2290,2290,2290,2290,0
|
|
20240612,110800,448490825,2290,2290,2290,2290,0
|
|
20240612,110700,448490825,2290,2290,2290,2290,1
|
|
20240612,110600,448488535,2295,2295,2295,2295,0
|
|
20240612,110500,448488535,2295,2295,2295,2295,17
|
|
20240612,110400,448449520,2285,2285,2285,2285,100
|
|
20240612,110300,448221020,2295,2295,2295,2295,0
|
|
20240612,110200,448221020,2295,2290,2295,2285,289
|
|
20240612,110100,447559795,2285,2285,2285,2285,0
|
|
20240612,110000,447559795,2285,2285,2285,2285,519
|
|
20240612,105900,446373880,2285,2285,2285,2280,72
|
|
20240612,105800,446209525,2290,2290,2290,2290,14
|
|
20240612,105700,446177465,2290,2290,2290,2290,0
|
|
20240612,105600,446177465,2290,2290,2290,2290,60
|
|
20240612,105500,446040065,2295,2295,2295,2295,0
|
|
20240612,105400,446040065,2295,2295,2295,2295,1050
|
|
20240612,105300,443630315,2295,2295,2295,2295,700
|
|
20240612,105200,442023815,2280,2295,2295,2280,15671
|
|
20240612,105100,406266280,2295,2295,2295,2295,0
|
|
20240612,105000,406266280,2295,2295,2295,2295,300
|
|
20240612,104900,405577780,2300,2310,2310,2300,227
|
|
20240612,104800,405055470,2310,2310,2310,2310,0
|
|
20240612,104700,405055470,2310,2300,2310,2300,154
|
|
20240612,104600,404700170,2310,2310,2310,2310,102
|
|
20240612,104500,404464550,2300,2300,2300,2300,0
|
|
20240612,104400,404464550,2300,2300,2300,2300,100
|
|
20240612,104300,404234550,2310,2300,2310,2300,380
|
|
20240612,104200,403359740,2315,2315,2315,2315,13
|
|
20240612,104100,403329645,2300,2295,2300,2295,707
|
|
20240612,104000,401703575,2300,2300,2300,2295,815
|
|
20240612,103900,399829080,2300,2300,2300,2295,798
|
|
20240612,103800,397993780,2300,2300,2300,2300,507
|
|
20240612,103700,396827680,2300,2300,2315,2300,240
|
|
20240612,103600,396273385,2315,2310,2315,2310,1000
|
|
20240612,103500,393960550,2295,2295,2295,2295,85
|
|
20240612,103400,393765475,2295,2310,2315,2295,147
|
|
20240612,103300,393427375,2315,2315,2315,2315,0
|
|
20240612,103200,393427375,2315,2315,2315,2315,0
|
|
20240612,103100,393427375,2315,2315,2315,2315,0
|
|
20240612,103000,393427375,2315,2300,2315,2295,1480
|
|
20240612,102900,390023500,2305,2310,2310,2305,4575
|
|
20240612,102800,379467285,2305,2305,2305,2305,0
|
|
20240612,102700,379467285,2305,2310,2310,2305,2288
|
|
20240612,102600,374191045,2315,2315,2315,2315,6153
|
|
20240612,102500,359946850,2320,2320,2325,2320,12055
|
|
20240612,102400,331979235,2320,2315,2320,2315,617
|
|
20240612,102300,330547810,2320,2315,2320,2315,3845
|
|
20240612,102200,321646630,2315,2315,2315,2315,0
|
|
20240612,102100,321646630,2315,2315,2315,2315,0
|
|
20240612,102000,321646630,2315,2310,2315,2310,64
|
|
20240612,101900,321498685,2315,2315,2315,2315,0
|
|
20240612,101800,321498685,2315,2315,2315,2310,407
|
|
20240612,101700,320556485,2315,2315,2315,2315,10
|
|
20240612,101600,320533335,2305,2310,2310,2305,343
|
|
20240612,101500,319741720,2310,2310,2310,2310,216
|
|
20240612,101400,319242760,2310,2310,2310,2310,134
|
|
20240612,101300,318933220,2310,2310,2310,2310,3
|
|
20240612,101200,318926290,2305,2305,2305,2305,0
|
|
20240612,101100,318926290,2305,2305,2305,2305,2053
|
|
20240612,101000,314194125,2310,2310,2310,2310,60
|
|
20240612,100900,314055525,2305,2305,2305,2305,10
|
|
20240612,100800,314032475,2310,2310,2310,2310,9
|
|
20240612,100700,314011685,2310,2310,2310,2310,0
|
|
20240612,100600,314011685,2310,2310,2310,2310,1
|
|
20240612,100500,314009375,2310,2310,2310,2305,279
|
|
20240612,100400,313365160,2305,2305,2310,2305,164
|
|
20240612,100300,312986550,2305,2300,2305,2300,246
|
|
20240612,100200,312420735,2315,2310,2315,2310,97
|
|
20240612,100100,312196660,2310,2310,2310,2310,3281
|
|
20240612,100000,304617550,2310,2310,2310,2310,302
|
|
20240612,095900,303919930,2315,2320,2320,2300,1314
|
|
20240612,095800,300889685,2325,2325,2325,2325,0
|
|
20240612,095700,300889685,2325,2325,2325,2325,49
|
|
20240612,095600,300775760,2325,2320,2325,2315,1282
|
|
20240612,095500,297804620,2330,2325,2330,2320,1096
|
|
20240612,095400,295260415,2335,2340,2340,2325,362
|
|
20240612,095300,294414720,2345,2345,2350,2325,10653
|
|
20240612,095200,269429875,2345,2315,2345,2305,17486
|
|
20240612,095100,228614245,2295,2310,2320,2295,1674
|
|
20240612,095000,224739670,2310,2310,2310,2305,214
|
|
20240612,094900,224245335,2310,2305,2310,2295,2584
|
|
20240612,094800,218284295,2305,2305,2305,2300,1504
|
|
20240612,094700,214820080,2300,2300,2300,2300,244
|
|
20240612,094600,214258880,2295,2295,2295,2295,0
|
|
20240612,094500,214258880,2295,2295,2295,2295,252
|
|
20240612,094400,213680540,2295,2295,2295,2290,60
|
|
20240612,094300,213542875,2295,2290,2300,2290,662
|
|
20240612,094200,212022465,2300,2300,2300,2290,806
|
|
20240612,094100,210170670,2295,2295,2295,2295,2
|
|
20240612,094000,210166080,2280,2280,2290,2280,561
|
|
20240612,093900,208884000,2290,2290,2290,2290,13
|
|
20240612,093800,208854230,2290,2285,2290,2285,175
|
|
20240612,093700,208454320,2285,2280,2285,2280,201
|
|
20240612,093600,207995540,2285,2285,2290,2285,3769
|
|
20240612,093500,199383355,2290,2290,2290,2285,7343
|
|
20240612,093400,182568660,2295,2295,2300,2295,871
|
|
20240612,093300,180569660,2295,2300,2300,2295,456
|
|
20240612,093200,179521640,2305,2305,2305,2305,0
|
|
20240612,093100,179521640,2305,2295,2310,2295,1260
|
|
20240612,093000,176619515,2295,2310,2310,2295,6920
|
|
20240612,092900,160657575,2305,2310,2310,2300,3088
|
|
20240612,092800,153529310,2310,2305,2310,2295,3112
|
|
20240612,092700,146346260,2300,2295,2305,2295,13799
|
|
20240612,092600,114657120,2295,2290,2295,2285,495
|
|
20240612,092500,113523810,2290,2290,2290,2290,140
|
|
20240612,092400,113203210,2290,2290,2290,2290,0
|
|
20240612,092300,113203210,2290,2285,2290,2280,2240
|
|
20240612,092200,108076365,2280,2280,2285,2275,406
|
|
20240612,092100,107151175,2280,2280,2280,2280,0
|
|
20240612,092000,107151175,2280,2275,2280,2275,1639
|
|
20240612,091900,103415255,2260,2260,2260,2260,12
|
|
20240612,091800,103388135,2275,2275,2275,2275,0
|
|
20240612,091700,103388135,2275,2265,2275,2265,5855
|
|
20240612,091600,90099420,2270,2270,2270,2270,2
|
|
20240612,091500,90094880,2270,2265,2270,2265,709
|
|
20240612,091400,88487990,2265,2265,2265,2265,49
|
|
20240612,091300,88377005,2255,2265,2265,2255,109
|
|
20240612,091200,88131100,2265,2260,2265,2260,18
|
|
20240612,091100,88090410,2250,2260,2260,2250,6943
|
|
20240612,091000,72449180,2260,2260,2265,2255,2014
|
|
20240612,090900,67904825,2260,2260,2260,2260,964
|
|
20240612,090800,65726185,2270,2270,2270,2260,189
|
|
20240612,090700,65298155,2270,2270,2270,2270,833
|
|
20240612,090600,63407245,2250,2270,2270,2250,2616
|
|
20240612,090500,57512355,2250,2275,2280,2250,15632
|
|
20240612,090400,22218335,2280,2280,2280,2280,495
|
|
20240612,090300,21089735,2280,2280,2280,2280,186
|
|
20240612,090200,20665655,2290,2290,2290,2290,1
|
|
20240612,090100,20663365,2280,2280,2280,2275,2817
|
|
20240612,090000,14244005,2290,2285,2290,2285,6223
|