602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185900,1187397475,2275,2275,2275,2275,14546
|
|
20240617,185800,1187397475,2275,2275,2275,2275,0
|
|
20240617,185700,1187397475,2275,2275,2275,2275,0
|
|
20240617,185600,1187397475,2275,2275,2275,2275,0
|
|
20240617,185500,1187397475,2275,2275,2275,2275,0
|
|
20240617,185400,1187397475,2275,2275,2275,2275,0
|
|
20240617,185300,1187397475,2275,2275,2275,2275,0
|
|
20240617,185200,1187397475,2275,2275,2275,2275,0
|
|
20240617,185100,1187397475,2275,2275,2275,2275,0
|
|
20240617,185000,1187397475,2275,2275,2275,2275,0
|
|
20240617,184900,1187397475,2275,2275,2275,2275,0
|
|
20240617,184800,1187397475,2275,2275,2275,2275,0
|
|
20240617,184700,1187397475,2275,2275,2275,2275,0
|
|
20240617,184600,1187397475,2275,2275,2275,2275,0
|
|
20240617,184500,1187397475,2275,2275,2275,2275,0
|
|
20240617,184400,1187397475,2275,2275,2275,2275,0
|
|
20240617,184300,1187397475,2275,2275,2275,2275,0
|
|
20240617,184200,1187397475,2275,2275,2275,2275,0
|
|
20240617,184100,1187397475,2275,2275,2275,2275,0
|
|
20240617,184000,1187397475,2275,2275,2275,2275,0
|
|
20240617,183900,1187397475,2275,2275,2275,2275,0
|
|
20240617,183800,1187397475,2275,2275,2275,2275,0
|
|
20240617,183700,1187397475,2275,2275,2275,2275,0
|
|
20240617,183600,1187397475,2275,2275,2275,2275,0
|
|
20240617,183500,1187397475,2275,2275,2275,2275,0
|
|
20240617,183400,1187397475,2275,2275,2275,2275,0
|
|
20240617,183300,1187397475,2275,2275,2275,2275,0
|
|
20240617,183200,1187397475,2275,2275,2275,2275,0
|
|
20240617,183100,1187397475,2275,2275,2275,2275,0
|
|
20240617,183000,1187397475,2275,2275,2275,2275,0
|
|
20240617,182900,1187397475,2275,2275,2275,2275,14546
|
|
20240617,182800,1187397475,2275,2275,2275,2275,0
|
|
20240617,182700,1187397475,2275,2275,2275,2275,0
|
|
20240617,182600,1187397475,2275,2275,2275,2275,0
|
|
20240617,182500,1187397475,2275,2275,2275,2275,0
|
|
20240617,182400,1187397475,2275,2275,2275,2275,0
|
|
20240617,182300,1187397475,2275,2275,2275,2275,0
|
|
20240617,182200,1187397475,2275,2275,2275,2275,0
|
|
20240617,182100,1187397475,2275,2275,2275,2275,0
|
|
20240617,182000,1187397475,2275,2275,2275,2275,0
|
|
20240617,181900,1187397475,2275,2275,2275,2275,0
|
|
20240617,181800,1187397475,2275,2275,2275,2275,0
|
|
20240617,181700,1187397475,2275,2275,2275,2275,0
|
|
20240617,181600,1187397475,2275,2275,2275,2275,0
|
|
20240617,181500,1187397475,2275,2275,2275,2275,0
|
|
20240617,181400,1187397475,2275,2275,2275,2275,0
|
|
20240617,181300,1187397475,2275,2275,2275,2275,0
|
|
20240617,181200,1187397475,2275,2275,2275,2275,0
|
|
20240617,181100,1187397475,2275,2275,2275,2275,0
|
|
20240617,181000,1187397475,2275,2275,2275,2275,0
|
|
20240617,180900,1187397475,2275,2275,2275,2275,0
|
|
20240617,180800,1187397475,2275,2275,2275,2275,0
|
|
20240617,180700,1187397475,2275,2275,2275,2275,0
|
|
20240617,180600,1187397475,2275,2275,2275,2275,0
|
|
20240617,180500,1187397475,2275,2275,2275,2275,0
|
|
20240617,180400,1187397475,2275,2275,2275,2275,0
|
|
20240617,180300,1187397475,2275,2275,2275,2275,0
|
|
20240617,180200,1187397475,2275,2275,2275,2275,0
|
|
20240617,180100,1187397475,2275,2275,2275,2275,0
|
|
20240617,180000,1187397475,2275,2275,2275,2275,0
|
|
20240617,175900,1187397475,2275,2275,2275,2275,14546
|
|
20240617,175800,1187397475,2275,2275,2275,2275,0
|
|
20240617,175700,1187397475,2275,2275,2275,2275,0
|
|
20240617,175600,1187397475,2275,2275,2275,2275,0
|
|
20240617,175500,1187397475,2275,2275,2275,2275,0
|
|
20240617,175400,1187397475,2275,2275,2275,2275,0
|
|
20240617,175300,1187397475,2275,2275,2275,2275,0
|
|
20240617,175200,1187397475,2275,2275,2275,2275,0
|
|
20240617,175100,1187397475,2275,2275,2275,2275,0
|
|
20240617,175000,1187397475,2275,2275,2275,2275,0
|
|
20240617,174900,1187397475,2275,2275,2275,2275,0
|
|
20240617,174800,1187397475,2275,2275,2275,2275,0
|
|
20240617,174700,1187397475,2275,2275,2275,2275,0
|
|
20240617,174600,1187397475,2275,2275,2275,2275,0
|
|
20240617,174500,1187397475,2275,2275,2275,2275,0
|
|
20240617,174400,1187397475,2275,2275,2275,2275,0
|
|
20240617,174300,1187397475,2275,2275,2275,2275,0
|
|
20240617,174200,1187397475,2275,2275,2275,2275,0
|
|
20240617,174100,1187397475,2275,2275,2275,2275,0
|
|
20240617,174000,1187397475,2275,2275,2275,2275,0
|
|
20240617,173900,1187397475,2275,2275,2275,2275,0
|
|
20240617,173800,1187397475,2275,2275,2275,2275,0
|
|
20240617,173700,1187397475,2275,2275,2275,2275,0
|
|
20240617,173600,1187397475,2275,2275,2275,2275,0
|
|
20240617,173500,1187397475,2275,2275,2275,2275,0
|
|
20240617,173400,1187397475,2275,2275,2275,2275,0
|
|
20240617,173300,1187397475,2275,2275,2275,2275,0
|
|
20240617,173200,1187397475,2275,2275,2275,2275,0
|
|
20240617,173100,1187397475,2275,2275,2275,2275,0
|
|
20240617,173000,1187397475,2275,2275,2275,2275,0
|
|
20240617,172900,1187397475,2275,2275,2275,2275,14546
|
|
20240617,172800,1187397475,2275,2275,2275,2275,0
|
|
20240617,172700,1187397475,2275,2275,2275,2275,0
|
|
20240617,172600,1187397475,2275,2275,2275,2275,0
|
|
20240617,172500,1187397475,2275,2275,2275,2275,0
|
|
20240617,172400,1187397475,2275,2275,2275,2275,0
|
|
20240617,172300,1187397475,2275,2275,2275,2275,0
|
|
20240617,172200,1187397475,2275,2275,2275,2275,0
|
|
20240617,172100,1187397475,2275,2275,2275,2275,0
|
|
20240617,172000,1187397475,2275,2275,2275,2275,0
|
|
20240617,171900,1187397475,2275,2275,2275,2275,0
|
|
20240617,171800,1187397475,2275,2275,2275,2275,0
|
|
20240617,171700,1187397475,2275,2275,2275,2275,0
|
|
20240617,171600,1187397475,2275,2275,2275,2275,0
|
|
20240617,171500,1187397475,2275,2275,2275,2275,0
|
|
20240617,171400,1187397475,2275,2275,2275,2275,0
|
|
20240617,171300,1187397475,2275,2275,2275,2275,0
|
|
20240617,171200,1187397475,2275,2275,2275,2275,0
|
|
20240617,171100,1187397475,2275,2275,2275,2275,0
|
|
20240617,171000,1187397475,2275,2275,2275,2275,0
|
|
20240617,170900,1187397475,2275,2275,2275,2275,0
|
|
20240617,170800,1187397475,2275,2275,2275,2275,0
|
|
20240617,170700,1187397475,2275,2275,2275,2275,0
|
|
20240617,170600,1187397475,2275,2275,2275,2275,0
|
|
20240617,170500,1187397475,2275,2275,2275,2275,0
|
|
20240617,170400,1187397475,2275,2275,2275,2275,0
|
|
20240617,170300,1187397475,2275,2275,2275,2275,0
|
|
20240617,170200,1187397475,2275,2275,2275,2275,0
|
|
20240617,170100,1187397475,2275,2275,2275,2275,0
|
|
20240617,170000,1187397475,2275,2275,2275,2275,0
|
|
20240617,165900,1187397475,2275,2275,2275,2275,14546
|
|
20240617,165800,1187397475,2275,2275,2275,2275,0
|
|
20240617,165700,1187397475,2275,2275,2275,2275,0
|
|
20240617,165600,1187397475,2275,2275,2275,2275,0
|
|
20240617,165500,1187397475,2275,2275,2275,2275,0
|
|
20240617,165400,1187397475,2275,2275,2275,2275,0
|
|
20240617,165300,1187397475,2275,2275,2275,2275,0
|
|
20240617,165200,1187397475,2275,2275,2275,2275,0
|
|
20240617,165100,1187397475,2275,2275,2275,2275,0
|
|
20240617,165000,1187397475,2275,2275,2275,2275,0
|
|
20240617,164900,1187397475,2275,2275,2275,2275,0
|
|
20240617,164800,1187397475,2275,2275,2275,2275,0
|
|
20240617,164700,1187397475,2275,2275,2275,2275,0
|
|
20240617,164600,1187397475,2275,2275,2275,2275,0
|
|
20240617,164500,1187397475,2275,2275,2275,2275,0
|
|
20240617,164400,1187397475,2275,2275,2275,2275,0
|
|
20240617,164300,1187397475,2275,2275,2275,2275,0
|
|
20240617,164200,1187397475,2275,2275,2275,2275,0
|
|
20240617,164100,1187397475,2275,2275,2275,2275,0
|
|
20240617,164000,1187397475,2275,2275,2275,2275,0
|
|
20240617,163900,1187397475,2275,2275,2275,2275,0
|
|
20240617,163800,1187397475,2275,2275,2275,2275,0
|
|
20240617,163700,1187397475,2275,2275,2275,2275,0
|
|
20240617,163600,1187397475,2275,2275,2275,2275,0
|
|
20240617,163500,1187397475,2275,2275,2275,2275,0
|
|
20240617,163400,1187397475,2275,2275,2275,2275,0
|
|
20240617,163300,1187397475,2275,2275,2275,2275,0
|
|
20240617,163200,1187397475,2275,2275,2275,2275,0
|
|
20240617,163100,1187397475,2275,2275,2275,2275,0
|
|
20240617,163000,1187397475,2275,2275,2275,2275,0
|
|
20240617,162900,1187397475,2275,2275,2275,2275,14546
|
|
20240617,162800,1187397475,2275,2275,2275,2275,0
|
|
20240617,162700,1187397475,2275,2275,2275,2275,0
|
|
20240617,162600,1187397475,2275,2275,2275,2275,0
|
|
20240617,162500,1187397475,2275,2275,2275,2275,0
|
|
20240617,162400,1187397475,2275,2275,2275,2275,0
|
|
20240617,162300,1187397475,2275,2275,2275,2275,0
|
|
20240617,162200,1187397475,2275,2275,2275,2275,0
|
|
20240617,162100,1187397475,2275,2275,2275,2275,0
|
|
20240617,162000,1187397475,2275,2275,2275,2275,0
|
|
20240617,161900,1187397475,2275,2275,2275,2275,0
|
|
20240617,161800,1187397475,2275,2275,2275,2275,0
|
|
20240617,161700,1187397475,2275,2275,2275,2275,0
|
|
20240617,161600,1187397475,2275,2275,2275,2275,0
|
|
20240617,161500,1187397475,2275,2275,2275,2275,0
|
|
20240617,161400,1187397475,2275,2275,2275,2275,0
|
|
20240617,161300,1187397475,2275,2275,2275,2275,0
|
|
20240617,161200,1187397475,2275,2275,2275,2275,0
|
|
20240617,161100,1187397475,2275,2275,2275,2275,0
|
|
20240617,161000,1187397475,2275,2275,2275,2275,0
|
|
20240617,160900,1187397475,2275,2275,2275,2275,0
|
|
20240617,160800,1187397475,2275,2275,2275,2275,0
|
|
20240617,160700,1187397475,2275,2275,2275,2275,0
|
|
20240617,160600,1187397475,2275,2275,2275,2275,0
|
|
20240617,160500,1187397475,2275,2275,2275,2275,0
|
|
20240617,160400,1187397475,2275,2275,2275,2275,0
|
|
20240617,160300,1187397475,2275,2275,2275,2275,0
|
|
20240617,160200,1187397475,2275,2275,2275,2275,0
|
|
20240617,160100,1187397475,2275,2275,2275,2275,0
|
|
20240617,160000,1187397475,2275,2275,2275,2275,0
|
|
20240617,155900,1187397475,2275,2275,2275,2275,14546
|
|
20240617,155800,1187397475,2275,2275,2275,2275,0
|
|
20240617,155700,1187397475,2275,2275,2275,2275,0
|
|
20240617,155600,1187397475,2275,2275,2275,2275,0
|
|
20240617,155500,1187397475,2275,2275,2275,2275,0
|
|
20240617,155400,1187397475,2275,2275,2275,2275,0
|
|
20240617,155300,1187397475,2275,2275,2275,2275,0
|
|
20240617,155200,1187397475,2275,2275,2275,2275,0
|
|
20240617,155100,1187397475,2275,2275,2275,2275,0
|
|
20240617,155000,1187397475,2275,2275,2275,2275,0
|
|
20240617,154900,1187397475,2275,2275,2275,2275,0
|
|
20240617,154800,1187397475,2275,2275,2275,2275,0
|
|
20240617,154700,1187397475,2275,2275,2275,2275,0
|
|
20240617,154600,1187397475,2275,2275,2275,2275,0
|
|
20240617,154500,1187397475,2275,2275,2275,2275,0
|
|
20240617,154400,1187397475,2275,2275,2275,2275,0
|
|
20240617,154300,1187397475,2275,2275,2275,2275,0
|
|
20240617,154200,1187397475,2275,2275,2275,2275,0
|
|
20240617,154100,1187397475,2275,2275,2275,2275,0
|
|
20240617,154000,1187397475,2275,2275,2275,2275,0
|
|
20240617,153900,1187397475,2275,2275,2275,2275,0
|
|
20240617,153800,1187397475,2275,2275,2275,2275,0
|
|
20240617,153700,1187397475,2275,2275,2275,2275,0
|
|
20240617,153600,1187397475,2275,2275,2275,2275,0
|
|
20240617,153500,1187397475,2275,2275,2275,2275,0
|
|
20240617,153400,1187397475,2275,2275,2275,2275,0
|
|
20240617,153300,1187397475,2275,2275,2275,2275,0
|
|
20240617,153200,1187397475,2275,2275,2275,2275,0
|
|
20240617,153100,1187397475,2275,2275,2275,2275,0
|
|
20240617,153000,1187397475,2275,2275,2275,2275,14546
|
|
20240617,152900,1154305325,2275,2275,2275,2275,0
|
|
20240617,152800,1154305325,2275,2275,2275,2275,0
|
|
20240617,152700,1154305325,2275,2275,2275,2275,0
|
|
20240617,152600,1154305325,2275,2275,2275,2275,0
|
|
20240617,152500,1154305325,2275,2275,2275,2275,0
|
|
20240617,152400,1154305325,2275,2275,2275,2275,0
|
|
20240617,152300,1154305325,2275,2275,2275,2275,0
|
|
20240617,152200,1154305325,2275,2275,2275,2275,0
|
|
20240617,152100,1154305325,2275,2275,2275,2275,0
|
|
20240617,152000,1154305325,2275,2275,2275,2275,0
|
|
20240617,151900,1154305325,2275,2275,2275,2270,6340
|
|
20240617,151800,1139904325,2275,2270,2275,2270,2655
|
|
20240617,151700,1133873390,2275,2280,2280,2275,3825
|
|
20240617,151600,1125171345,2280,2275,2280,2275,2206
|
|
20240617,151500,1120152635,2280,2280,2280,2275,1113
|
|
20240617,151400,1117617265,2285,2280,2285,2280,614
|
|
20240617,151300,1116214525,2285,2285,2285,2275,2110
|
|
20240617,151200,1111414215,2275,2285,2285,2275,448
|
|
20240617,151100,1110391935,2285,2285,2285,2285,14
|
|
20240617,151000,1110359945,2275,2285,2285,2275,2320
|
|
20240617,150900,1105079745,2285,2285,2285,2285,5
|
|
20240617,150800,1105068320,2285,2280,2285,2275,3671
|
|
20240617,150700,1096698585,2285,2285,2285,2285,18
|
|
20240617,150600,1096657455,2285,2285,2285,2280,1112
|
|
20240617,150500,1094122065,2280,2285,2285,2280,131
|
|
20240617,150400,1093823370,2280,2285,2285,2280,1789
|
|
20240617,150300,1089744420,2280,2280,2280,2280,450
|
|
20240617,150200,1088718420,2290,2290,2290,2290,19
|
|
20240617,150100,1088674910,2290,2290,2290,2290,32
|
|
20240617,150000,1088601630,2290,2290,2290,2280,830
|
|
20240617,145900,1086709130,2290,2280,2290,2280,1522
|
|
20240617,145800,1083238750,2290,2290,2290,2280,7903
|
|
20240617,145700,1065211080,2280,2285,2285,2280,124
|
|
20240617,145600,1064928350,2280,2285,2285,2280,322
|
|
20240617,145500,1064194180,2280,2290,2290,2280,23033
|
|
20240617,145400,1011501795,2295,2295,2295,2295,140
|
|
20240617,145300,1011180495,2295,2295,2295,2295,80
|
|
20240617,145200,1010996895,2295,2295,2295,2295,250
|
|
20240617,145100,1010423145,2295,2295,2295,2295,0
|
|
20240617,145000,1010423145,2295,2290,2295,2290,121
|
|
20240617,144900,1010145950,2300,2295,2300,2295,20
|
|
20240617,144800,1010100030,2290,2295,2295,2290,1938
|
|
20240617,144700,1005661960,2300,2300,2300,2300,0
|
|
20240617,144600,1005661960,2300,2290,2300,2290,311
|
|
20240617,144500,1004949750,2290,2290,2290,2290,20
|
|
20240617,144400,1004903950,2300,2300,2300,2300,3
|
|
20240617,144300,1004897050,2290,2290,2290,2290,237
|
|
20240617,144200,1004354320,2300,2290,2300,2290,5
|
|
20240617,144100,1004342830,2300,2300,2300,2300,2
|
|
20240617,144000,1004338230,2290,2295,2295,2290,1310
|
|
20240617,143900,1001336780,2300,2300,2300,2290,234
|
|
20240617,143800,1000800900,2295,2295,2295,2295,3040
|
|
20240617,143700,993824100,2300,2300,2300,2300,0
|
|
20240617,143600,993824100,2300,2300,2300,2300,50
|
|
20240617,143500,993709100,2305,2305,2305,2305,0
|
|
20240617,143400,993709100,2305,2305,2305,2305,0
|
|
20240617,143300,993709100,2305,2305,2305,2305,5
|
|
20240617,143200,993697575,2295,2295,2295,2295,0
|
|
20240617,143100,993697575,2295,2295,2295,2295,286
|
|
20240617,143000,993041205,2305,2305,2305,2305,0
|
|
20240617,142900,993041205,2305,2305,2305,2305,0
|
|
20240617,142800,993041205,2305,2305,2305,2305,0
|
|
20240617,142700,993041205,2305,2305,2305,2305,0
|
|
20240617,142600,993041205,2305,2305,2305,2305,1
|
|
20240617,142500,993038900,2305,2305,2305,2295,620
|
|
20240617,142400,991611930,2305,2305,2305,2305,9
|
|
20240617,142300,991591185,2300,2300,2305,2300,1286
|
|
20240617,142200,988633355,2300,2295,2300,2295,3838
|
|
20240617,142100,979824920,2300,2305,2305,2300,17
|
|
20240617,142000,979785795,2305,2305,2305,2305,2
|
|
20240617,141900,979781185,2295,2305,2305,2295,532
|
|
20240617,141800,978560025,2295,2300,2300,2295,1500
|
|
20240617,141700,975117025,2305,2295,2305,2295,370
|
|
20240617,141600,974267545,2305,2295,2305,2295,50
|
|
20240617,141500,974152495,2295,2300,2305,2295,436
|
|
20240617,141400,973151755,2305,2300,2305,2295,12214
|
|
20240617,141300,945074550,2300,2300,2300,2300,900
|
|
20240617,141200,943004550,2305,2305,2305,2300,273
|
|
20240617,141100,942375320,2305,2305,2310,2305,289
|
|
20240617,141000,941709145,2310,2310,2310,2310,228
|
|
20240617,140900,941182465,2305,2305,2305,2305,202
|
|
20240617,140800,940716855,2305,2305,2305,2305,0
|
|
20240617,140700,940716855,2305,2305,2305,2305,0
|
|
20240617,140600,940716855,2305,2305,2305,2305,0
|
|
20240617,140500,940716855,2305,2305,2305,2305,2028
|
|
20240617,140400,936042315,2305,2300,2305,2300,989
|
|
20240617,140300,933764115,2305,2305,2305,2305,1000
|
|
20240617,140200,931459115,2305,2300,2305,2300,203
|
|
20240617,140100,930992200,2305,2305,2305,2305,111
|
|
20240617,140000,930736345,2305,2305,2305,2305,688
|
|
20240617,135900,929150505,2310,2310,2310,2310,0
|
|
20240617,135800,929150505,2310,2310,2310,2310,0
|
|
20240617,135700,929150505,2310,2305,2310,2305,2005
|
|
20240617,135600,924518960,2310,2310,2310,2310,10
|
|
20240617,135500,924495860,2305,2305,2310,2305,80
|
|
20240617,135400,924311445,2310,2305,2310,2305,69
|
|
20240617,135300,924152385,2305,2305,2305,2305,184
|
|
20240617,135200,923728265,2310,2305,2310,2305,26
|
|
20240617,135100,923668305,2305,2310,2310,2305,362
|
|
20240617,135000,922833875,2305,2305,2305,2305,137
|
|
20240617,134900,922518090,2310,2310,2310,2310,0
|
|
20240617,134800,922518090,2310,2310,2310,2310,0
|
|
20240617,134700,922518090,2310,2310,2310,2305,26
|
|
20240617,134600,922458080,2305,2305,2305,2305,263
|
|
20240617,134500,921851865,2310,2305,2310,2305,2031
|
|
20240617,134400,917170370,2310,2310,2310,2310,0
|
|
20240617,134300,917170370,2310,2305,2310,2305,116
|
|
20240617,134200,916902910,2310,2305,2310,2305,944
|
|
20240617,134100,914722470,2305,2315,2315,2305,1974
|
|
20240617,134000,910172370,2310,2310,2310,2310,52
|
|
20240617,133900,910052250,2310,2310,2310,2310,100
|
|
20240617,133800,909821250,2315,2315,2315,2315,0
|
|
20240617,133700,909821250,2315,2315,2315,2315,0
|
|
20240617,133600,909821250,2315,2315,2315,2315,2
|
|
20240617,133500,909816620,2310,2310,2310,2310,4
|
|
20240617,133400,909807380,2315,2315,2315,2315,0
|
|
20240617,133300,909807380,2315,2315,2315,2315,0
|
|
20240617,133200,909807380,2315,2315,2315,2315,0
|
|
20240617,133100,909807380,2315,2310,2315,2310,224
|
|
20240617,133000,909289915,2315,2315,2315,2315,0
|
|
20240617,132900,909289915,2315,2315,2315,2315,0
|
|
20240617,132800,909289915,2315,2315,2315,2315,100
|
|
20240617,132700,909058415,2315,2315,2315,2315,0
|
|
20240617,132600,909058415,2315,2315,2315,2315,11
|
|
20240617,132500,909032950,2310,2315,2315,2310,9
|
|
20240617,132400,909012120,2310,2310,2310,2310,0
|
|
20240617,132300,909012120,2310,2305,2310,2305,3216
|
|
20240617,132200,901584280,2310,2310,2310,2310,33
|
|
20240617,132100,901508050,2305,2305,2305,2305,0
|
|
20240617,132000,901508050,2305,2305,2305,2305,22
|
|
20240617,131900,901457340,2310,2310,2310,2310,217
|
|
20240617,131800,900956070,2310,2310,2310,2310,0
|
|
20240617,131700,900956070,2310,2310,2310,2310,0
|
|
20240617,131600,900956070,2310,2310,2310,2310,0
|
|
20240617,131500,900956070,2310,2310,2310,2310,0
|
|
20240617,131400,900956070,2310,2310,2310,2310,1
|
|
20240617,131300,900953760,2315,2315,2315,2315,0
|
|
20240617,131200,900953760,2315,2315,2315,2315,0
|
|
20240617,131100,900953760,2315,2315,2315,2315,0
|
|
20240617,131000,900953760,2315,2315,2315,2315,36
|
|
20240617,130900,900870420,2315,2315,2315,2315,0
|
|
20240617,130800,900870420,2315,2315,2315,2315,0
|
|
20240617,130700,900870420,2315,2315,2315,2315,1
|
|
20240617,130600,900868105,2320,2320,2320,2320,0
|
|
20240617,130500,900868105,2320,2310,2320,2310,6298
|
|
20240617,130400,886289610,2305,2305,2305,2305,2600
|
|
20240617,130300,880296610,2300,2300,2305,2300,740
|
|
20240617,130200,878594585,2305,2305,2305,2305,510
|
|
20240617,130100,877419035,2295,2295,2295,2295,361
|
|
20240617,130000,876590540,2295,2300,2300,2295,2217
|
|
20240617,125900,871500100,2300,2300,2300,2300,15
|
|
20240617,125800,871465600,2305,2305,2305,2305,3
|
|
20240617,125700,871458685,2300,2300,2300,2300,0
|
|
20240617,125600,871458685,2300,2305,2305,2300,2
|
|
20240617,125500,871454080,2305,2305,2305,2305,0
|
|
20240617,125400,871454080,2305,2295,2305,2295,1216
|
|
20240617,125300,868663340,2305,2305,2305,2305,2
|
|
20240617,125200,868658730,2295,2305,2305,2295,1002
|
|
20240617,125100,866355420,2300,2300,2300,2300,346
|
|
20240617,125000,865559620,2300,2305,2305,2300,57
|
|
20240617,124900,865428515,2305,2305,2305,2305,0
|
|
20240617,124800,865428515,2305,2305,2305,2305,1217
|
|
20240617,124700,862623330,2300,2300,2300,2300,50
|
|
20240617,124600,862508330,2300,2300,2300,2300,100
|
|
20240617,124500,862278330,2310,2310,2310,2310,0
|
|
20240617,124400,862278330,2310,2300,2310,2300,3
|
|
20240617,124300,862271420,2300,2310,2310,2300,246
|
|
20240617,124200,861705600,2300,2300,2300,2300,226
|
|
20240617,124100,861185800,2310,2310,2310,2310,0
|
|
20240617,124000,861185800,2310,2310,2310,2310,0
|
|
20240617,123900,861185800,2310,2300,2310,2300,795
|
|
20240617,123800,859357270,2300,2300,2300,2300,299
|
|
20240617,123700,858669570,2300,2300,2300,2300,3170
|
|
20240617,123600,851378570,2300,2300,2300,2300,0
|
|
20240617,123500,851378570,2300,2305,2310,2300,610
|
|
20240617,123400,849973790,2305,2305,2305,2305,2781
|
|
20240617,123300,843563585,2305,2305,2305,2305,0
|
|
20240617,123200,843563585,2305,2305,2305,2305,0
|
|
20240617,123100,843563585,2305,2305,2305,2305,0
|
|
20240617,123000,843563585,2305,2305,2305,2305,0
|
|
20240617,122900,843563585,2305,2300,2305,2300,429
|
|
20240617,122800,842576720,2300,2300,2300,2300,19
|
|
20240617,122700,842533020,2295,2295,2295,2295,0
|
|
20240617,122600,842533020,2295,2295,2295,2295,100
|
|
20240617,122500,842303520,2305,2295,2305,2295,104
|
|
20240617,122400,842064800,2305,2295,2305,2295,1787
|
|
20240617,122300,837960095,2305,2305,2305,2305,0
|
|
20240617,122200,837960095,2305,2305,2305,2305,0
|
|
20240617,122100,837960095,2305,2300,2305,2300,1769
|
|
20240617,122000,833891325,2310,2310,2310,2310,0
|
|
20240617,121900,833891325,2310,2310,2310,2310,159
|
|
20240617,121800,833524035,2305,2305,2310,2305,1526
|
|
20240617,121700,830006550,2310,2310,2310,2310,19
|
|
20240617,121600,829962660,2310,2310,2310,2310,0
|
|
20240617,121500,829962660,2310,2310,2310,2310,0
|
|
20240617,121400,829962660,2310,2310,2310,2310,0
|
|
20240617,121300,829962660,2310,2310,2310,2310,0
|
|
20240617,121200,829962660,2310,2310,2310,2310,0
|
|
20240617,121100,829962660,2310,2310,2310,2310,0
|
|
20240617,121000,829962660,2310,2310,2310,2310,2112
|
|
20240617,120900,825083940,2310,2310,2310,2310,10
|
|
20240617,120800,825060840,2310,2310,2310,2310,0
|
|
20240617,120700,825060840,2310,2300,2310,2300,1820
|
|
20240617,120600,820864840,2300,2300,2300,2300,632
|
|
20240617,120500,819411240,2295,2300,2300,2295,200
|
|
20240617,120400,818951740,2300,2300,2300,2300,0
|
|
20240617,120300,818951740,2300,2300,2300,2300,310
|
|
20240617,120200,818238740,2300,2300,2300,2300,100
|
|
20240617,120100,818008740,2310,2310,2310,2310,1
|
|
20240617,120000,818006430,2300,2300,2300,2300,0
|
|
20240617,115900,818006430,2300,2300,2300,2300,0
|
|
20240617,115800,818006430,2300,2300,2300,2300,42
|
|
20240617,115700,817909830,2300,2300,2300,2300,0
|
|
20240617,115600,817909830,2300,2300,2300,2300,0
|
|
20240617,115500,817909830,2300,2300,2300,2300,0
|
|
20240617,115400,817909830,2300,2300,2300,2300,0
|
|
20240617,115300,817909830,2300,2300,2300,2300,1100
|
|
20240617,115200,815379830,2300,2300,2300,2300,0
|
|
20240617,115100,815379830,2300,2300,2300,2300,0
|
|
20240617,115000,815379830,2300,2300,2300,2300,0
|
|
20240617,114900,815379830,2300,2300,2300,2300,3
|
|
20240617,114800,815372930,2295,2295,2295,2295,3
|
|
20240617,114700,815366045,2310,2295,2310,2295,12
|
|
20240617,114600,815338475,2295,2295,2295,2295,1
|
|
20240617,114500,815336180,2310,2310,2310,2310,0
|
|
20240617,114400,815336180,2310,2310,2310,2310,0
|
|
20240617,114300,815336180,2310,2310,2310,2310,0
|
|
20240617,114200,815336180,2310,2310,2310,2310,7
|
|
20240617,114100,815320010,2295,2295,2295,2295,12
|
|
20240617,114000,815292470,2310,2310,2310,2295,3540
|
|
20240617,113900,807167720,2295,2300,2300,2295,1248
|
|
20240617,113800,804297370,2310,2310,2310,2300,22
|
|
20240617,113700,804246620,2300,2310,2310,2300,24
|
|
20240617,113600,804191200,2300,2300,2300,2300,50
|
|
20240617,113500,804076200,2315,2315,2315,2315,0
|
|
20240617,113400,804076200,2315,2315,2315,2315,0
|
|
20240617,113300,804076200,2315,2300,2315,2295,1279
|
|
20240617,113200,801139630,2305,2305,2305,2300,241
|
|
20240617,113100,800585125,2300,2305,2305,2300,60
|
|
20240617,113000,800446875,2305,2300,2305,2300,2114
|
|
20240617,112900,795584645,2305,2305,2305,2305,33
|
|
20240617,112800,795508580,2300,2310,2310,2300,3965
|
|
20240617,112700,786389020,2300,2300,2300,2300,0
|
|
20240617,112600,786389020,2300,2300,2300,2300,1
|
|
20240617,112500,786386720,2315,2320,2320,2300,3114
|
|
20240617,112400,779220190,2305,2310,2310,2300,11767
|
|
20240617,112300,752108375,2320,2310,2320,2310,1273
|
|
20240617,112200,749167635,2310,2310,2310,2310,0
|
|
20240617,112100,749167635,2310,2305,2310,2305,654
|
|
20240617,112000,747660140,2305,2310,2315,2305,399
|
|
20240617,111900,746738875,2305,2305,2305,2305,300
|
|
20240617,111800,746047375,2320,2310,2320,2305,9060
|
|
20240617,111700,725145540,2320,2315,2320,2315,8
|
|
20240617,111600,725127010,2320,2320,2320,2315,369
|
|
20240617,111500,724272445,2320,2315,2320,2315,285
|
|
20240617,111400,723612245,2320,2310,2320,2310,1789
|
|
20240617,111300,719479575,2310,2325,2325,2310,2938
|
|
20240617,111200,712673105,2325,2325,2325,2325,0
|
|
20240617,111100,712673105,2325,2325,2325,2325,0
|
|
20240617,111000,712673105,2325,2325,2325,2325,2
|
|
20240617,110900,712668455,2325,2325,2325,2325,4
|
|
20240617,110800,712659155,2315,2315,2315,2315,1200
|
|
20240617,110700,709881155,2315,2315,2325,2315,290
|
|
20240617,110600,709209755,2315,2325,2325,2315,320
|
|
20240617,110500,708467575,2325,2325,2325,2325,1807
|
|
20240617,110400,704266300,2330,2330,2330,2330,0
|
|
20240617,110300,704266300,2330,2330,2330,2330,1
|
|
20240617,110200,704263970,2330,2320,2330,2320,78
|
|
20240617,110100,704082730,2320,2320,2320,2320,50
|
|
20240617,110000,703966730,2330,2330,2330,2330,0
|
|
20240617,105900,703966730,2330,2330,2330,2330,33
|
|
20240617,105800,703889840,2325,2320,2325,2320,60
|
|
20240617,105700,703750490,2335,2335,2335,2335,0
|
|
20240617,105600,703750490,2335,2335,2335,2335,0
|
|
20240617,105500,703750490,2335,2325,2335,2320,3304
|
|
20240617,105400,696045525,2325,2325,2325,2325,6
|
|
20240617,105300,696031575,2325,2325,2325,2325,50
|
|
20240617,105200,695915325,2325,2325,2325,2325,50
|
|
20240617,105100,695799075,2325,2320,2325,2320,120
|
|
20240617,105000,695520555,2320,2320,2320,2320,500
|
|
20240617,104900,694360555,2325,2325,2330,2325,909
|
|
20240617,104800,692244855,2325,2315,2325,2315,2987
|
|
20240617,104700,685311070,2315,2315,2315,2315,451
|
|
20240617,104600,684267005,2320,2315,2320,2315,222
|
|
20240617,104500,683752930,2315,2320,2320,2315,196
|
|
20240617,104400,683299085,2320,2320,2320,2320,20
|
|
20240617,104300,683252685,2320,2315,2320,2315,8
|
|
20240617,104200,683234130,2315,2320,2320,2315,689
|
|
20240617,104100,681636295,2320,2320,2320,2320,460
|
|
20240617,104000,680569095,2320,2320,2320,2320,109
|
|
20240617,103900,680316215,2315,2315,2315,2315,500
|
|
20240617,103800,679158715,2320,2320,2320,2320,0
|
|
20240617,103700,679158715,2320,2315,2320,2315,592
|
|
20240617,103600,677788200,2310,2310,2310,2310,561
|
|
20240617,103500,676492290,2305,2305,2305,2305,265
|
|
20240617,103400,675881465,2310,2300,2310,2300,3453
|
|
20240617,103300,667933005,2310,2310,2310,2310,50
|
|
20240617,103200,667817505,2300,2305,2305,2300,2559
|
|
20240617,103100,661926160,2310,2305,2310,2305,3806
|
|
20240617,103000,653153305,2305,2300,2305,2300,1152
|
|
20240617,102900,650498105,2305,2305,2305,2305,0
|
|
20240617,102800,650498105,2305,2305,2305,2305,268
|
|
20240617,102700,649880365,2310,2300,2310,2300,37
|
|
20240617,102600,649795225,2300,2300,2300,2300,10
|
|
20240617,102500,649772225,2315,2315,2315,2315,101
|
|
20240617,102400,649538410,2315,2305,2315,2300,3650
|
|
20240617,102300,641116575,2305,2310,2310,2305,725
|
|
20240617,102200,639444075,2315,2315,2315,2315,0
|
|
20240617,102100,639444075,2315,2315,2315,2315,25
|
|
20240617,102000,639386200,2315,2315,2315,2315,0
|
|
20240617,101900,639386200,2315,2315,2315,2315,128
|
|
20240617,101800,639089880,2315,2315,2315,2315,0
|
|
20240617,101700,639089880,2315,2310,2315,2310,10500
|
|
20240617,101600,614782885,2300,2300,2300,2300,0
|
|
20240617,101500,614782885,2300,2305,2310,2300,1884
|
|
20240617,101400,610448550,2315,2310,2315,2305,1162
|
|
20240617,101300,607767350,2315,2315,2315,2315,10
|
|
20240617,101200,607744200,2315,2315,2315,2315,500
|
|
20240617,101100,606586700,2315,2315,2315,2315,2
|
|
20240617,101000,606582070,2315,2305,2315,2305,382
|
|
20240617,100900,605698555,2305,2300,2305,2300,1842
|
|
20240617,100800,601455495,2300,2290,2300,2290,2134
|
|
20240617,100700,596553675,2290,2295,2295,2290,152
|
|
20240617,100600,596205585,2295,2290,2295,2290,312
|
|
20240617,100500,595491045,2290,2290,2290,2285,1028
|
|
20240617,100400,593136975,2290,2280,2290,2280,702
|
|
20240617,100300,591536385,2280,2285,2290,2280,12859
|
|
20240617,100200,562190775,2290,2290,2295,2285,2617
|
|
20240617,100100,556197585,2300,2295,2300,2295,1614
|
|
20240617,100000,552490385,2290,2300,2300,2290,219
|
|
20240617,095900,551988855,2300,2300,2305,2300,2237
|
|
20240617,095800,546838565,2285,2285,2285,2285,3084
|
|
20240617,095700,539791625,2285,2300,2300,2285,9432
|
|
20240617,095600,518175670,2305,2305,2305,2305,42
|
|
20240617,095500,518078860,2305,2300,2305,2290,5547
|
|
20240617,095400,505358495,2300,2305,2305,2300,1243
|
|
20240617,095300,502499540,2305,2305,2315,2305,501
|
|
20240617,095200,501344725,2305,2300,2315,2300,9106
|
|
20240617,095100,480318695,2310,2310,2310,2310,93
|
|
20240617,095000,480103865,2315,2300,2315,2300,3997
|
|
20240617,094900,470899925,2300,2305,2305,2300,554
|
|
20240617,094800,469624955,2300,2300,2300,2300,21
|
|
20240617,094700,469576655,2305,2305,2305,2305,516
|
|
20240617,094600,468387275,2305,2300,2305,2300,351
|
|
20240617,094500,467579270,2305,2310,2310,2305,488
|
|
20240617,094400,466454325,2310,2310,2310,2310,12
|
|
20240617,094300,466426605,2315,2315,2315,2305,403
|
|
20240617,094200,465495145,2315,2310,2315,2305,2875
|
|
20240617,094100,458853920,2310,2300,2310,2295,1835
|
|
20240617,094000,454633875,2300,2310,2310,2300,7013
|
|
20240617,093900,438495145,2305,2310,2310,2305,44
|
|
20240617,093800,438393590,2300,2305,2305,2300,3170
|
|
20240617,093700,431093765,2305,2310,2310,2305,500
|
|
20240617,093600,429940140,2310,2320,2320,2305,5368
|
|
20240617,093500,417528365,2325,2320,2325,2320,200
|
|
20240617,093400,417063865,2320,2325,2325,2320,35
|
|
20240617,093300,416982550,2315,2310,2325,2310,2916
|
|
20240617,093200,410236120,2315,2315,2315,2315,3854
|
|
20240617,093100,401314110,2310,2305,2315,2305,2360
|
|
20240617,093000,395874295,2310,2310,2315,2305,1896
|
|
20240617,092900,391495485,2320,2315,2320,2310,8569
|
|
20240617,092800,371670980,2315,2320,2320,2315,4265
|
|
20240617,092700,361776290,2325,2325,2325,2325,0
|
|
20240617,092600,361776290,2325,2325,2325,2315,2122
|
|
20240617,092500,356850950,2325,2325,2325,2325,812
|
|
20240617,092400,354963050,2315,2330,2340,2315,14138
|
|
20240617,092300,322136735,2330,2330,2335,2330,767
|
|
20240617,092200,320348425,2335,2325,2335,2325,988
|
|
20240617,092100,318050760,2325,2330,2330,2325,445
|
|
20240617,092000,317014635,2325,2330,2330,2325,344
|
|
20240617,091900,316213615,2330,2335,2335,2325,1634
|
|
20240617,091800,312411130,2330,2345,2345,2330,1045
|
|
20240617,091700,309966635,2345,2330,2345,2325,3154
|
|
20240617,091600,302627260,2345,2330,2345,2330,1999
|
|
20240617,091500,297963290,2355,2325,2355,2325,4805
|
|
20240617,091400,286658880,2350,2345,2350,2325,6660
|
|
20240617,091300,271121910,2365,2340,2370,2340,1226
|
|
20240617,091200,268236045,2340,2335,2340,2335,2011
|
|
20240617,091100,263533575,2335,2340,2345,2335,2841
|
|
20240617,091000,256895330,2340,2345,2355,2335,9206
|
|
20240617,090900,235324955,2345,2355,2355,2345,3697
|
|
20240617,090800,226628745,2355,2370,2370,2355,1959
|
|
20240617,090700,222000790,2365,2375,2375,2365,27
|
|
20240617,090600,221936675,2375,2365,2375,2365,2732
|
|
20240617,090500,215460420,2365,2355,2365,2345,1276
|
|
20240617,090400,212451180,2350,2355,2360,2340,10713
|
|
20240617,090300,187267655,2355,2370,2370,2350,17951
|
|
20240617,090200,144855365,2370,2385,2390,2370,7516
|
|
20240617,090100,126997895,2365,2385,2390,2365,19030
|
|
20240617,090000,81733140,2385,2400,2400,2365,34139
|