603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,190000,296595485,2075,2075,2075,2075,2212
|
|
20240627,185900,296595485,2075,2075,2075,2075,0
|
|
20240627,185800,296595485,2075,2075,2075,2075,0
|
|
20240627,185700,296595485,2075,2075,2075,2075,0
|
|
20240627,185600,296595485,2075,2075,2075,2075,0
|
|
20240627,185500,296595485,2075,2075,2075,2075,0
|
|
20240627,185400,296595485,2075,2075,2075,2075,0
|
|
20240627,185300,296595485,2075,2075,2075,2075,0
|
|
20240627,185200,296595485,2075,2075,2075,2075,0
|
|
20240627,185100,296595485,2075,2075,2075,2075,0
|
|
20240627,185000,296595485,2075,2075,2075,2075,0
|
|
20240627,184900,296595485,2075,2075,2075,2075,0
|
|
20240627,184800,296595485,2075,2075,2075,2075,0
|
|
20240627,184700,296595485,2075,2075,2075,2075,0
|
|
20240627,184600,296595485,2075,2075,2075,2075,0
|
|
20240627,184500,296595485,2075,2075,2075,2075,0
|
|
20240627,184400,296595485,2075,2075,2075,2075,0
|
|
20240627,184300,296595485,2075,2075,2075,2075,0
|
|
20240627,184200,296595485,2075,2075,2075,2075,0
|
|
20240627,184100,296595485,2075,2075,2075,2075,0
|
|
20240627,184000,296595485,2075,2075,2075,2075,0
|
|
20240627,183900,296595485,2075,2075,2075,2075,0
|
|
20240627,183800,296595485,2075,2075,2075,2075,0
|
|
20240627,183700,296595485,2075,2075,2075,2075,0
|
|
20240627,183600,296595485,2075,2075,2075,2075,0
|
|
20240627,183500,296595485,2075,2075,2075,2075,0
|
|
20240627,183400,296595485,2075,2075,2075,2075,0
|
|
20240627,183300,296595485,2075,2075,2075,2075,0
|
|
20240627,183200,296595485,2075,2075,2075,2075,0
|
|
20240627,183100,296595485,2075,2075,2075,2075,0
|
|
20240627,183000,296595485,2075,2075,2075,2075,2212
|
|
20240627,182900,296595485,2075,2075,2075,2075,0
|
|
20240627,182800,296595485,2075,2075,2075,2075,0
|
|
20240627,182700,296595485,2075,2075,2075,2075,0
|
|
20240627,182600,296595485,2075,2075,2075,2075,0
|
|
20240627,182500,296595485,2075,2075,2075,2075,0
|
|
20240627,182400,296595485,2075,2075,2075,2075,0
|
|
20240627,182300,296595485,2075,2075,2075,2075,0
|
|
20240627,182200,296595485,2075,2075,2075,2075,0
|
|
20240627,182100,296595485,2075,2075,2075,2075,0
|
|
20240627,182000,296595485,2075,2075,2075,2075,0
|
|
20240627,181900,296595485,2075,2075,2075,2075,0
|
|
20240627,181800,296595485,2075,2075,2075,2075,0
|
|
20240627,181700,296595485,2075,2075,2075,2075,0
|
|
20240627,181600,296595485,2075,2075,2075,2075,0
|
|
20240627,181500,296595485,2075,2075,2075,2075,0
|
|
20240627,181400,296595485,2075,2075,2075,2075,0
|
|
20240627,181300,296595485,2075,2075,2075,2075,0
|
|
20240627,181200,296595485,2075,2075,2075,2075,0
|
|
20240627,181100,296595485,2075,2075,2075,2075,0
|
|
20240627,181000,296595485,2075,2075,2075,2075,0
|
|
20240627,180900,296595485,2075,2075,2075,2075,0
|
|
20240627,180800,296595485,2075,2075,2075,2075,0
|
|
20240627,180700,296595485,2075,2075,2075,2075,0
|
|
20240627,180600,296595485,2075,2075,2075,2075,0
|
|
20240627,180500,296595485,2075,2075,2075,2075,0
|
|
20240627,180400,296595485,2075,2075,2075,2075,0
|
|
20240627,180300,296595485,2075,2075,2075,2075,0
|
|
20240627,180200,296595485,2075,2075,2075,2075,0
|
|
20240627,180100,296595485,2075,2075,2075,2075,0
|
|
20240627,180000,296595485,2075,2075,2075,2075,2212
|
|
20240627,175900,296595485,2075,2075,2075,2075,0
|
|
20240627,175800,296595485,2075,2075,2075,2075,0
|
|
20240627,175700,296595485,2075,2075,2075,2075,0
|
|
20240627,175600,296595485,2075,2075,2075,2075,0
|
|
20240627,175500,296595485,2075,2075,2075,2075,0
|
|
20240627,175400,296595485,2075,2075,2075,2075,0
|
|
20240627,175300,296595485,2075,2075,2075,2075,0
|
|
20240627,175200,296595485,2075,2075,2075,2075,0
|
|
20240627,175100,296595485,2075,2075,2075,2075,0
|
|
20240627,175000,296595485,2075,2075,2075,2075,0
|
|
20240627,174900,296595485,2075,2075,2075,2075,0
|
|
20240627,174800,296595485,2075,2075,2075,2075,0
|
|
20240627,174700,296595485,2075,2075,2075,2075,0
|
|
20240627,174600,296595485,2075,2075,2075,2075,0
|
|
20240627,174500,296595485,2075,2075,2075,2075,0
|
|
20240627,174400,296595485,2075,2075,2075,2075,0
|
|
20240627,174300,296595485,2075,2075,2075,2075,0
|
|
20240627,174200,296595485,2075,2075,2075,2075,0
|
|
20240627,174100,296595485,2075,2075,2075,2075,0
|
|
20240627,174000,296595485,2075,2075,2075,2075,0
|
|
20240627,173900,296595485,2075,2075,2075,2075,0
|
|
20240627,173800,296595485,2075,2075,2075,2075,0
|
|
20240627,173700,296595485,2075,2075,2075,2075,0
|
|
20240627,173600,296595485,2075,2075,2075,2075,0
|
|
20240627,173500,296595485,2075,2075,2075,2075,0
|
|
20240627,173400,296595485,2075,2075,2075,2075,0
|
|
20240627,173300,296595485,2075,2075,2075,2075,0
|
|
20240627,173200,296595485,2075,2075,2075,2075,0
|
|
20240627,173100,296595485,2075,2075,2075,2075,0
|
|
20240627,173000,296595485,2075,2075,2075,2075,2212
|
|
20240627,172900,296595485,2075,2075,2075,2075,0
|
|
20240627,172800,296595485,2075,2075,2075,2075,0
|
|
20240627,172700,296595485,2075,2075,2075,2075,0
|
|
20240627,172600,296595485,2075,2075,2075,2075,0
|
|
20240627,172500,296595485,2075,2075,2075,2075,0
|
|
20240627,172400,296595485,2075,2075,2075,2075,0
|
|
20240627,172300,296595485,2075,2075,2075,2075,0
|
|
20240627,172200,296595485,2075,2075,2075,2075,0
|
|
20240627,172100,296595485,2075,2075,2075,2075,0
|
|
20240627,172000,296595485,2075,2075,2075,2075,0
|
|
20240627,171900,296595485,2075,2075,2075,2075,0
|
|
20240627,171800,296595485,2075,2075,2075,2075,0
|
|
20240627,171700,296595485,2075,2075,2075,2075,0
|
|
20240627,171600,296595485,2075,2075,2075,2075,0
|
|
20240627,171500,296595485,2075,2075,2075,2075,0
|
|
20240627,171400,296595485,2075,2075,2075,2075,0
|
|
20240627,171300,296595485,2075,2075,2075,2075,0
|
|
20240627,171200,296595485,2075,2075,2075,2075,0
|
|
20240627,171100,296595485,2075,2075,2075,2075,0
|
|
20240627,171000,296595485,2075,2075,2075,2075,0
|
|
20240627,170900,296595485,2075,2075,2075,2075,0
|
|
20240627,170800,296595485,2075,2075,2075,2075,0
|
|
20240627,170700,296595485,2075,2075,2075,2075,0
|
|
20240627,170600,296595485,2075,2075,2075,2075,0
|
|
20240627,170500,296595485,2075,2075,2075,2075,0
|
|
20240627,170400,296595485,2075,2075,2075,2075,0
|
|
20240627,170300,296595485,2075,2075,2075,2075,0
|
|
20240627,170200,296595485,2075,2075,2075,2075,0
|
|
20240627,170100,296595485,2075,2075,2075,2075,0
|
|
20240627,170000,296595485,2075,2075,2075,2075,2212
|
|
20240627,165900,296595485,2075,2075,2075,2075,0
|
|
20240627,165800,296595485,2075,2075,2075,2075,0
|
|
20240627,165700,296595485,2075,2075,2075,2075,0
|
|
20240627,165600,296595485,2075,2075,2075,2075,0
|
|
20240627,165500,296595485,2075,2075,2075,2075,0
|
|
20240627,165400,296595485,2075,2075,2075,2075,0
|
|
20240627,165300,296595485,2075,2075,2075,2075,0
|
|
20240627,165200,296595485,2075,2075,2075,2075,0
|
|
20240627,165100,296595485,2075,2075,2075,2075,0
|
|
20240627,165000,296595485,2075,2075,2075,2075,0
|
|
20240627,164900,296595485,2075,2075,2075,2075,0
|
|
20240627,164800,296595485,2075,2075,2075,2075,0
|
|
20240627,164700,296595485,2075,2075,2075,2075,0
|
|
20240627,164600,296595485,2075,2075,2075,2075,0
|
|
20240627,164500,296595485,2075,2075,2075,2075,0
|
|
20240627,164400,296595485,2075,2075,2075,2075,0
|
|
20240627,164300,296595485,2075,2075,2075,2075,0
|
|
20240627,164200,296595485,2075,2075,2075,2075,0
|
|
20240627,164100,296595485,2075,2075,2075,2075,0
|
|
20240627,164000,296595485,2075,2075,2075,2075,0
|
|
20240627,163900,296595485,2075,2075,2075,2075,0
|
|
20240627,163800,296595485,2075,2075,2075,2075,0
|
|
20240627,163700,296595485,2075,2075,2075,2075,0
|
|
20240627,163600,296595485,2075,2075,2075,2075,0
|
|
20240627,163500,296595485,2075,2075,2075,2075,0
|
|
20240627,163400,296595485,2075,2075,2075,2075,0
|
|
20240627,163300,296595485,2075,2075,2075,2075,0
|
|
20240627,163200,296595485,2075,2075,2075,2075,0
|
|
20240627,163100,296595485,2075,2075,2075,2075,0
|
|
20240627,163000,296595485,2075,2075,2075,2075,2212
|
|
20240627,162900,296595485,2075,2075,2075,2075,0
|
|
20240627,162800,296595485,2075,2075,2075,2075,0
|
|
20240627,162700,296595485,2075,2075,2075,2075,0
|
|
20240627,162600,296595485,2075,2075,2075,2075,0
|
|
20240627,162500,296595485,2075,2075,2075,2075,0
|
|
20240627,162400,296595485,2075,2075,2075,2075,0
|
|
20240627,162300,296595485,2075,2075,2075,2075,0
|
|
20240627,162200,296595485,2075,2075,2075,2075,0
|
|
20240627,162100,296595485,2075,2075,2075,2075,0
|
|
20240627,162000,296595485,2075,2075,2075,2075,0
|
|
20240627,161900,296595485,2075,2075,2075,2075,0
|
|
20240627,161800,296595485,2075,2075,2075,2075,0
|
|
20240627,161700,296595485,2075,2075,2075,2075,0
|
|
20240627,161600,296595485,2075,2075,2075,2075,0
|
|
20240627,161500,296595485,2075,2075,2075,2075,0
|
|
20240627,161400,296595485,2075,2075,2075,2075,0
|
|
20240627,161300,296595485,2075,2075,2075,2075,0
|
|
20240627,161200,296595485,2075,2075,2075,2075,0
|
|
20240627,161100,296595485,2075,2075,2075,2075,0
|
|
20240627,161000,296595485,2075,2075,2075,2075,0
|
|
20240627,160900,296595485,2075,2075,2075,2075,0
|
|
20240627,160800,296595485,2075,2075,2075,2075,0
|
|
20240627,160700,296595485,2075,2075,2075,2075,0
|
|
20240627,160600,296595485,2075,2075,2075,2075,0
|
|
20240627,160500,296595485,2075,2075,2075,2075,0
|
|
20240627,160400,296595485,2075,2075,2075,2075,0
|
|
20240627,160300,296595485,2075,2075,2075,2075,0
|
|
20240627,160200,296595485,2075,2075,2075,2075,0
|
|
20240627,160100,296595485,2075,2075,2075,2075,0
|
|
20240627,160000,296595485,2075,2075,2075,2075,2212
|
|
20240627,155900,296595485,2075,2075,2075,2075,0
|
|
20240627,155800,296595485,2075,2075,2075,2075,0
|
|
20240627,155700,296595485,2075,2075,2075,2075,0
|
|
20240627,155600,296595485,2075,2075,2075,2075,0
|
|
20240627,155500,296595485,2075,2075,2075,2075,0
|
|
20240627,155400,296595485,2075,2075,2075,2075,0
|
|
20240627,155300,296595485,2075,2075,2075,2075,0
|
|
20240627,155200,296595485,2075,2075,2075,2075,0
|
|
20240627,155100,296595485,2075,2075,2075,2075,0
|
|
20240627,155000,296595485,2075,2075,2075,2075,0
|
|
20240627,154900,296595485,2075,2075,2075,2075,0
|
|
20240627,154800,296595485,2075,2075,2075,2075,0
|
|
20240627,154700,296595485,2075,2075,2075,2075,0
|
|
20240627,154600,296595485,2075,2075,2075,2075,0
|
|
20240627,154500,296595485,2075,2075,2075,2075,0
|
|
20240627,154400,296595485,2075,2075,2075,2075,0
|
|
20240627,154300,296595485,2075,2075,2075,2075,0
|
|
20240627,154200,296595485,2075,2075,2075,2075,0
|
|
20240627,154100,296595485,2075,2075,2075,2075,0
|
|
20240627,154000,296595485,2075,2075,2075,2075,0
|
|
20240627,153900,296595485,2075,2075,2075,2075,0
|
|
20240627,153800,296595485,2075,2075,2075,2075,0
|
|
20240627,153700,296595485,2075,2075,2075,2075,0
|
|
20240627,153600,296595485,2075,2075,2075,2075,0
|
|
20240627,153500,296595485,2075,2075,2075,2075,0
|
|
20240627,153400,296595485,2075,2075,2075,2075,0
|
|
20240627,153300,296595485,2075,2075,2075,2075,0
|
|
20240627,153200,296595485,2075,2075,2075,2075,0
|
|
20240627,153100,296595485,2075,2075,2075,2075,0
|
|
20240627,153000,296595485,2075,2075,2075,2075,4424
|
|
20240627,152900,292005585,2080,2080,2080,2080,0
|
|
20240627,152800,292005585,2080,2080,2080,2080,0
|
|
20240627,152700,292005585,2080,2080,2080,2080,0
|
|
20240627,152600,292005585,2080,2080,2080,2080,0
|
|
20240627,152500,292005585,2080,2080,2080,2080,0
|
|
20240627,152400,292005585,2080,2080,2080,2080,0
|
|
20240627,152300,292005585,2080,2080,2080,2080,0
|
|
20240627,152200,292005585,2080,2080,2080,2080,0
|
|
20240627,152100,292005585,2080,2080,2080,2080,0
|
|
20240627,152000,292005585,2080,2080,2080,2080,0
|
|
20240627,151900,292005585,2080,2080,2080,2080,114
|
|
20240627,151800,291768465,2080,2080,2080,2080,3000
|
|
20240627,151700,285528465,2080,2080,2080,2080,260
|
|
20240627,151600,284987665,2085,2085,2085,2080,26
|
|
20240627,151500,284933485,2080,2085,2085,2080,1748
|
|
20240627,151400,281297630,2080,2085,2085,2080,516
|
|
20240627,151300,280221820,2080,2080,2080,2080,32
|
|
20240627,151200,280155260,2085,2085,2085,2085,81
|
|
20240627,151100,279986375,2085,2085,2085,2085,737
|
|
20240627,151000,278449730,2085,2085,2085,2085,0
|
|
20240627,150900,278449730,2085,2085,2085,2085,100
|
|
20240627,150800,278241230,2085,2085,2085,2085,0
|
|
20240627,150700,278241230,2085,2085,2085,2085,688
|
|
20240627,150600,276806750,2085,2085,2085,2085,0
|
|
20240627,150500,276806750,2085,2090,2090,2085,3
|
|
20240627,150400,276800490,2080,2080,2080,2080,330
|
|
20240627,150300,276114090,2090,2085,2090,2085,2001
|
|
20240627,150200,271942000,2090,2090,2090,2090,0
|
|
20240627,150100,271942000,2090,2085,2090,2085,2001
|
|
20240627,150000,267769910,2090,2085,2090,2085,3
|
|
20240627,145900,267763650,2090,2085,2090,2085,301
|
|
20240627,145800,267136060,2090,2090,2090,2090,0
|
|
20240627,145700,267136060,2090,2085,2090,2085,201
|
|
20240627,145600,266716970,2090,2085,2090,2085,930
|
|
20240627,145500,264773870,2080,2085,2090,2080,1759
|
|
20240627,145400,261107350,2090,2090,2090,2090,0
|
|
20240627,145300,261107350,2090,2085,2090,2085,1543
|
|
20240627,145200,257890190,2085,2085,2090,2085,5917
|
|
20240627,145100,245528855,2085,2080,2085,2080,569
|
|
20240627,145000,244342500,2090,2090,2090,2090,0
|
|
20240627,144900,244342500,2090,2090,2090,2090,0
|
|
20240627,144800,244342500,2090,2090,2090,2090,10
|
|
20240627,144700,244321600,2090,2090,2090,2090,1
|
|
20240627,144600,244319510,2085,2085,2085,2085,0
|
|
20240627,144500,244319510,2085,2085,2085,2085,0
|
|
20240627,144400,244319510,2085,2085,2085,2085,1000
|
|
20240627,144300,242234510,2090,2090,2090,2090,0
|
|
20240627,144200,242234510,2090,2090,2090,2090,0
|
|
20240627,144100,242234510,2090,2090,2090,2090,0
|
|
20240627,144000,242234510,2090,2090,2090,2090,0
|
|
20240627,143900,242234510,2090,2090,2090,2090,0
|
|
20240627,143800,242234510,2090,2090,2090,2090,0
|
|
20240627,143700,242234510,2090,2090,2090,2090,0
|
|
20240627,143600,242234510,2090,2090,2090,2090,0
|
|
20240627,143500,242234510,2090,2090,2090,2090,1
|
|
20240627,143400,242232420,2085,2085,2085,2085,1770
|
|
20240627,143300,238541970,2075,2075,2075,2075,0
|
|
20240627,143200,238541970,2075,2075,2075,2075,155
|
|
20240627,143100,238220345,2080,2080,2080,2080,892
|
|
20240627,143000,236364985,2080,2080,2080,2080,0
|
|
20240627,142900,236364985,2080,2080,2080,2080,606
|
|
20240627,142800,235104505,2080,2080,2080,2080,0
|
|
20240627,142700,235104505,2080,2080,2080,2080,53
|
|
20240627,142600,234994265,2085,2085,2085,2085,0
|
|
20240627,142500,234994265,2085,2085,2085,2085,0
|
|
20240627,142400,234994265,2085,2085,2085,2085,0
|
|
20240627,142300,234994265,2085,2085,2085,2085,0
|
|
20240627,142200,234994265,2085,2085,2085,2085,0
|
|
20240627,142100,234994265,2085,2085,2085,2085,1
|
|
20240627,142000,234992180,2080,2080,2080,2080,0
|
|
20240627,141900,234992180,2080,2080,2080,2080,0
|
|
20240627,141800,234992180,2080,2080,2080,2080,0
|
|
20240627,141700,234992180,2080,2080,2080,2080,0
|
|
20240627,141600,234992180,2080,2080,2080,2080,158
|
|
20240627,141500,234663540,2080,2080,2080,2080,100
|
|
20240627,141400,234455540,2075,2075,2075,2075,0
|
|
20240627,141300,234455540,2075,2075,2075,2075,0
|
|
20240627,141200,234455540,2075,2075,2075,2075,0
|
|
20240627,141100,234455540,2075,2075,2075,2075,0
|
|
20240627,141000,234455540,2075,2080,2080,2075,390
|
|
20240627,140900,233645405,2080,2080,2080,2080,1350
|
|
20240627,140800,230837405,2080,2085,2085,2080,2785
|
|
20240627,140700,225044445,2085,2085,2085,2085,185
|
|
20240627,140600,224658720,2090,2090,2090,2090,0
|
|
20240627,140500,224658720,2090,2090,2090,2090,0
|
|
20240627,140400,224658720,2090,2090,2090,2090,0
|
|
20240627,140300,224658720,2090,2090,2090,2090,0
|
|
20240627,140200,224658720,2090,2090,2090,2090,33
|
|
20240627,140100,224589750,2085,2085,2085,2085,0
|
|
20240627,140000,224589750,2085,2085,2085,2085,0
|
|
20240627,135900,224589750,2085,2085,2085,2085,0
|
|
20240627,135800,224589750,2085,2085,2085,2085,0
|
|
20240627,135700,224589750,2085,2085,2085,2085,0
|
|
20240627,135600,224589750,2085,2085,2085,2085,0
|
|
20240627,135500,224589750,2085,2085,2085,2085,26
|
|
20240627,135400,224535540,2090,2090,2090,2090,5
|
|
20240627,135300,224525090,2090,2090,2090,2090,956
|
|
20240627,135200,222527050,2090,2090,2090,2090,0
|
|
20240627,135100,222527050,2090,2090,2090,2090,0
|
|
20240627,135000,222527050,2090,2090,2090,2090,0
|
|
20240627,134900,222527050,2090,2080,2090,2080,15
|
|
20240627,134800,222495800,2090,2090,2090,2090,0
|
|
20240627,134700,222495800,2090,2090,2090,2090,0
|
|
20240627,134600,222495800,2090,2090,2090,2090,0
|
|
20240627,134500,222495800,2090,2090,2090,2090,1
|
|
20240627,134400,222493710,2080,2080,2080,2080,422
|
|
20240627,134300,221615950,2085,2085,2085,2085,0
|
|
20240627,134200,221615950,2085,2085,2085,2085,1000
|
|
20240627,134100,219530950,2085,2085,2085,2085,0
|
|
20240627,134000,219530950,2085,2090,2090,2085,1002
|
|
20240627,133900,217441600,2090,2090,2090,2090,425
|
|
20240627,133800,216553350,2095,2095,2095,2095,0
|
|
20240627,133700,216553350,2095,2095,2095,2095,21
|
|
20240627,133600,216509355,2095,2095,2095,2095,0
|
|
20240627,133500,216509355,2095,2095,2095,2095,0
|
|
20240627,133400,216509355,2095,2095,2095,2095,0
|
|
20240627,133300,216509355,2095,2095,2095,2095,0
|
|
20240627,133200,216509355,2095,2095,2095,2095,0
|
|
20240627,133100,216509355,2095,2095,2095,2095,0
|
|
20240627,133000,216509355,2095,2095,2095,2095,0
|
|
20240627,132900,216509355,2095,2095,2095,2095,20
|
|
20240627,132800,216467455,2095,2095,2095,2095,0
|
|
20240627,132700,216467455,2095,2095,2095,2095,0
|
|
20240627,132600,216467455,2095,2095,2095,2095,0
|
|
20240627,132500,216467455,2095,2095,2095,2095,88
|
|
20240627,132400,216283095,2090,2095,2095,2090,11
|
|
20240627,132300,216260055,2095,2095,2095,2095,0
|
|
20240627,132200,216260055,2095,2095,2095,2095,0
|
|
20240627,132100,216260055,2095,2095,2095,2095,0
|
|
20240627,132000,216260055,2095,2095,2095,2095,0
|
|
20240627,131900,216260055,2095,2095,2095,2095,0
|
|
20240627,131800,216260055,2095,2095,2095,2095,0
|
|
20240627,131700,216260055,2095,2095,2095,2095,0
|
|
20240627,131600,216260055,2095,2095,2095,2095,5
|
|
20240627,131500,216249580,2085,2085,2085,2085,0
|
|
20240627,131400,216249580,2085,2085,2085,2085,0
|
|
20240627,131300,216249580,2085,2085,2085,2085,0
|
|
20240627,131200,216249580,2085,2085,2085,2085,0
|
|
20240627,131100,216249580,2085,2085,2085,2085,0
|
|
20240627,131000,216249580,2085,2085,2085,2085,0
|
|
20240627,130900,216249580,2085,2085,2085,2085,0
|
|
20240627,130800,216249580,2085,2090,2090,2085,800
|
|
20240627,130700,214580915,2095,2095,2095,2095,308
|
|
20240627,130600,213935655,2090,2090,2090,2090,0
|
|
20240627,130500,213935655,2090,2090,2090,2090,1
|
|
20240627,130400,213933565,2095,2095,2095,2095,0
|
|
20240627,130300,213933565,2095,2090,2095,2085,3234
|
|
20240627,130200,207169715,2085,2085,2085,2085,0
|
|
20240627,130100,207169715,2085,2085,2085,2085,0
|
|
20240627,130000,207169715,2085,2085,2085,2085,0
|
|
20240627,125900,207169715,2085,2085,2085,2085,0
|
|
20240627,125800,207169715,2085,2085,2085,2085,0
|
|
20240627,125700,207169715,2085,2085,2085,2085,100
|
|
20240627,125600,206961215,2085,2085,2085,2085,0
|
|
20240627,125500,206961215,2085,2085,2085,2085,0
|
|
20240627,125400,206961215,2085,2085,2085,2085,0
|
|
20240627,125300,206961215,2085,2085,2085,2085,100
|
|
20240627,125200,206752715,2085,2085,2085,2085,0
|
|
20240627,125100,206752715,2085,2085,2085,2085,0
|
|
20240627,125000,206752715,2085,2085,2085,2085,1086
|
|
20240627,124900,204488405,2085,2085,2085,2085,1790
|
|
20240627,124800,200756255,2085,2085,2085,2085,124
|
|
20240627,124700,200497715,2085,2085,2085,2085,0
|
|
20240627,124600,200497715,2085,2085,2085,2085,2
|
|
20240627,124500,200493545,2085,2085,2085,2085,0
|
|
20240627,124400,200493545,2085,2085,2085,2085,271
|
|
20240627,124300,199928510,2085,2085,2085,2085,655
|
|
20240627,124200,198562835,2090,2090,2090,2090,25
|
|
20240627,124100,198510585,2090,2090,2090,2090,0
|
|
20240627,124000,198510585,2090,2090,2090,2090,100
|
|
20240627,123900,198301585,2090,2090,2090,2090,0
|
|
20240627,123800,198301585,2090,2090,2090,2090,0
|
|
20240627,123700,198301585,2090,2090,2090,2090,0
|
|
20240627,123600,198301585,2090,2090,2090,2090,0
|
|
20240627,123500,198301585,2090,2090,2090,2090,0
|
|
20240627,123400,198301585,2090,2090,2090,2090,12
|
|
20240627,123300,198276505,2090,2085,2090,2085,661
|
|
20240627,123200,196898260,2085,2085,2085,2085,1
|
|
20240627,123100,196896175,2085,2085,2085,2085,0
|
|
20240627,123000,196896175,2085,2085,2085,2085,22
|
|
20240627,122900,196850305,2080,2080,2080,2080,0
|
|
20240627,122800,196850305,2080,2080,2080,2080,0
|
|
20240627,122700,196850305,2080,2080,2080,2080,144
|
|
20240627,122600,196550785,2080,2080,2080,2080,5
|
|
20240627,122500,196540385,2085,2085,2085,2085,23
|
|
20240627,122400,196492430,2085,2085,2085,2085,158
|
|
20240627,122300,196163000,2085,2085,2085,2085,0
|
|
20240627,122200,196163000,2085,2080,2085,2080,364
|
|
20240627,122100,195405560,2085,2085,2085,2085,0
|
|
20240627,122000,195405560,2085,2085,2085,2085,0
|
|
20240627,121900,195405560,2085,2085,2085,2085,1
|
|
20240627,121800,195403475,2080,2080,2080,2080,100
|
|
20240627,121700,195195475,2080,2080,2080,2080,0
|
|
20240627,121600,195195475,2080,2080,2080,2080,0
|
|
20240627,121500,195195475,2080,2080,2080,2080,12
|
|
20240627,121400,195170515,2085,2085,2085,2085,0
|
|
20240627,121300,195170515,2085,2085,2085,2085,0
|
|
20240627,121200,195170515,2085,2085,2085,2085,0
|
|
20240627,121100,195170515,2085,2085,2085,2085,0
|
|
20240627,121000,195170515,2085,2085,2085,2085,100
|
|
20240627,120900,194962015,2080,2080,2080,2080,0
|
|
20240627,120800,194962015,2080,2080,2080,2080,0
|
|
20240627,120700,194962015,2080,2080,2080,2080,0
|
|
20240627,120600,194962015,2080,2080,2080,2080,0
|
|
20240627,120500,194962015,2080,2080,2080,2080,53
|
|
20240627,120400,194851775,2080,2080,2080,2080,0
|
|
20240627,120300,194851775,2080,2085,2085,2080,101
|
|
20240627,120200,194641400,2085,2085,2085,2085,0
|
|
20240627,120100,194641400,2085,2085,2085,2085,101
|
|
20240627,120000,194430815,2085,2080,2085,2080,111
|
|
20240627,115900,194199880,2085,2085,2085,2085,6
|
|
20240627,115800,194187370,2085,2085,2085,2085,0
|
|
20240627,115700,194187370,2085,2085,2085,2085,0
|
|
20240627,115600,194187370,2085,2085,2085,2085,0
|
|
20240627,115500,194187370,2085,2085,2085,2085,1
|
|
20240627,115400,194185285,2085,2080,2085,2080,23
|
|
20240627,115300,194137335,2085,2085,2085,2085,141
|
|
20240627,115200,193843350,2080,2080,2080,2080,0
|
|
20240627,115100,193843350,2080,2080,2080,2080,0
|
|
20240627,115000,193843350,2080,2080,2080,2080,701
|
|
20240627,114900,192385270,2080,2080,2080,2080,0
|
|
20240627,114800,192385270,2080,2080,2080,2080,0
|
|
20240627,114700,192385270,2080,2080,2080,2080,0
|
|
20240627,114600,192385270,2080,2080,2080,2080,0
|
|
20240627,114500,192385270,2080,2080,2080,2080,49
|
|
20240627,114400,192283350,2085,2085,2085,2085,0
|
|
20240627,114300,192283350,2085,2085,2085,2085,0
|
|
20240627,114200,192283350,2085,2085,2085,2085,0
|
|
20240627,114100,192283350,2085,2085,2085,2085,0
|
|
20240627,114000,192283350,2085,2085,2085,2085,0
|
|
20240627,113900,192283350,2085,2080,2085,2080,1308
|
|
20240627,113800,189562460,2080,2080,2080,2080,42
|
|
20240627,113700,189475100,2080,2080,2080,2080,0
|
|
20240627,113600,189475100,2080,2080,2080,2080,0
|
|
20240627,113500,189475100,2080,2080,2080,2080,0
|
|
20240627,113400,189475100,2080,2085,2085,2080,1611
|
|
20240627,113300,186123970,2080,2080,2080,2080,0
|
|
20240627,113200,186123970,2080,2080,2080,2080,100
|
|
20240627,113100,185915970,2080,2080,2080,2080,0
|
|
20240627,113000,185915970,2080,2080,2080,2080,0
|
|
20240627,112900,185915970,2080,2080,2080,2080,0
|
|
20240627,112800,185915970,2080,2080,2080,2080,0
|
|
20240627,112700,185915970,2080,2080,2080,2080,52
|
|
20240627,112600,185807810,2085,2085,2085,2085,0
|
|
20240627,112500,185807810,2085,2085,2085,2085,94
|
|
20240627,112400,185611820,2085,2085,2085,2085,0
|
|
20240627,112300,185611820,2085,2085,2085,2085,0
|
|
20240627,112200,185611820,2085,2085,2085,2085,0
|
|
20240627,112100,185611820,2085,2085,2085,2085,0
|
|
20240627,112000,185611820,2085,2085,2085,2085,0
|
|
20240627,111900,185611820,2085,2085,2085,2085,0
|
|
20240627,111800,185611820,2085,2085,2085,2085,33
|
|
20240627,111700,185543015,2080,2080,2080,2080,0
|
|
20240627,111600,185543015,2080,2080,2080,2080,0
|
|
20240627,111500,185543015,2080,2080,2080,2080,48
|
|
20240627,111400,185443175,2085,2085,2085,2085,0
|
|
20240627,111300,185443175,2085,2085,2085,2085,0
|
|
20240627,111200,185443175,2085,2085,2085,2085,594
|
|
20240627,111100,184204685,2085,2085,2085,2085,600
|
|
20240627,111000,182953685,2085,2085,2085,2085,0
|
|
20240627,110900,182953685,2085,2085,2085,2085,0
|
|
20240627,110800,182953685,2085,2085,2085,2085,0
|
|
20240627,110700,182953685,2085,2090,2090,2085,40
|
|
20240627,110600,182870235,2090,2090,2090,2090,0
|
|
20240627,110500,182870235,2090,2090,2090,2090,0
|
|
20240627,110400,182870235,2090,2090,2090,2090,18
|
|
20240627,110300,182832615,2095,2095,2095,2095,0
|
|
20240627,110200,182832615,2095,2095,2095,2095,0
|
|
20240627,110100,182832615,2095,2095,2095,2095,0
|
|
20240627,110000,182832615,2095,2095,2095,2095,0
|
|
20240627,105900,182832615,2095,2095,2095,2095,20
|
|
20240627,105800,182790715,2095,2095,2095,2095,0
|
|
20240627,105700,182790715,2095,2080,2095,2080,171
|
|
20240627,105600,182432545,2080,2080,2080,2080,0
|
|
20240627,105500,182432545,2080,2080,2080,2080,0
|
|
20240627,105400,182432545,2080,2080,2080,2080,0
|
|
20240627,105300,182432545,2080,2080,2080,2080,0
|
|
20240627,105200,182432545,2080,2080,2080,2080,50
|
|
20240627,105100,182328545,2080,2080,2080,2080,2
|
|
20240627,105000,182324385,2095,2095,2095,2095,0
|
|
20240627,104900,182324385,2095,2095,2095,2095,55
|
|
20240627,104800,182209160,2080,2080,2080,2080,1
|
|
20240627,104700,182207080,2095,2095,2095,2095,1
|
|
20240627,104600,182204985,2095,2095,2095,2095,50
|
|
20240627,104500,182100235,2095,2095,2095,2095,0
|
|
20240627,104400,182100235,2095,2095,2095,2095,2
|
|
20240627,104300,182096045,2095,2080,2095,2080,502
|
|
20240627,104200,181051870,2095,2090,2095,2090,111
|
|
20240627,104100,180819825,2090,2090,2090,2090,166
|
|
20240627,104000,180472885,2090,2090,2090,2090,0
|
|
20240627,103900,180472885,2090,2090,2090,2090,0
|
|
20240627,103800,180472885,2090,2090,2090,2090,0
|
|
20240627,103700,180472885,2090,2085,2090,2080,1672
|
|
20240627,103600,176992405,2085,2085,2085,2085,0
|
|
20240627,103500,176992405,2085,2085,2085,2085,280
|
|
20240627,103400,176408605,2080,2100,2100,2080,501
|
|
20240627,103300,175365925,2100,2100,2100,2100,23
|
|
20240627,103200,175317625,2100,2100,2100,2100,1
|
|
20240627,103100,175315525,2090,2090,2090,2090,640
|
|
20240627,103000,173977925,2105,2105,2105,2105,0
|
|
20240627,102900,173977925,2105,2105,2105,2105,0
|
|
20240627,102800,173977925,2105,2105,2105,2105,0
|
|
20240627,102700,173977925,2105,2105,2105,2105,0
|
|
20240627,102600,173977925,2105,2105,2105,2105,0
|
|
20240627,102500,173977925,2105,2105,2105,2105,0
|
|
20240627,102400,173977925,2105,2105,2105,2105,18
|
|
20240627,102300,173940035,2105,2105,2105,2105,0
|
|
20240627,102200,173940035,2105,2105,2105,2105,56
|
|
20240627,102100,173822155,2105,2105,2105,2105,22
|
|
20240627,102000,173775845,2090,2095,2095,2090,1111
|
|
20240627,101900,171452335,2095,2100,2100,2095,1522
|
|
20240627,101800,168260485,2100,2100,2100,2100,1385
|
|
20240627,101700,165351985,2100,2100,2100,2100,0
|
|
20240627,101600,165351985,2100,2100,2100,2100,535
|
|
20240627,101500,164228485,2100,2100,2100,2100,0
|
|
20240627,101400,164228485,2100,2100,2100,2100,300
|
|
20240627,101300,163598485,2100,2100,2100,2100,0
|
|
20240627,101200,163598485,2100,2100,2100,2100,2159
|
|
20240627,101100,159064585,2100,2090,2100,2090,6763
|
|
20240627,101000,144894955,2090,2090,2090,2090,49
|
|
20240627,100900,144792545,2090,2090,2090,2090,31
|
|
20240627,100800,144727755,2090,2080,2090,2080,12
|
|
20240627,100700,144702685,2080,2080,2080,2080,629
|
|
20240627,100600,143394365,2080,2080,2080,2080,709
|
|
20240627,100500,141919645,2095,2095,2095,2095,205
|
|
20240627,100400,141490170,2095,2095,2095,2095,0
|
|
20240627,100300,141490170,2095,2095,2095,2095,4
|
|
20240627,100200,141481790,2095,2095,2095,2095,1
|
|
20240627,100100,141479695,2095,2095,2095,2095,1
|
|
20240627,100000,141477600,2095,2095,2095,2095,10
|
|
20240627,095900,141456650,2095,2080,2095,2080,2
|
|
20240627,095800,141452475,2095,2090,2095,2090,639
|
|
20240627,095700,140116955,2095,2090,2095,2090,155
|
|
20240627,095600,139792730,2090,2090,2090,2090,50
|
|
20240627,095500,139688230,2090,2085,2090,2085,2112
|
|
20240627,095400,135274650,2080,2080,2080,2080,0
|
|
20240627,095300,135274650,2080,2070,2080,2070,4146
|
|
20240627,095200,126662040,2070,2075,2075,2070,923
|
|
20240627,095100,124750815,2070,2070,2070,2070,10
|
|
20240627,095000,124730115,2075,2075,2075,2075,444
|
|
20240627,094900,123808815,2090,2090,2090,2090,14
|
|
20240627,094800,123779555,2090,2090,2090,2090,16
|
|
20240627,094700,123746115,2090,2090,2090,2090,0
|
|
20240627,094600,123746115,2090,2090,2090,2065,10055
|
|
20240627,094500,102952730,2090,2090,2090,2090,0
|
|
20240627,094400,102952730,2090,2080,2090,2080,800
|
|
20240627,094300,101288700,2070,2070,2070,2070,23
|
|
20240627,094200,101241090,2070,2085,2085,2070,4528
|
|
20240627,094100,91849180,2090,2090,2090,2090,13
|
|
20240627,094000,91822010,2085,2085,2085,2085,1
|
|
20240627,093900,91819925,2095,2090,2095,2080,1457
|
|
20240627,093800,88770375,2075,2080,2080,2075,1189
|
|
20240627,093700,86300710,2080,2080,2080,2080,900
|
|
20240627,093600,84428710,2090,2090,2090,2085,108
|
|
20240627,093500,84203490,2090,2090,2090,2075,13
|
|
20240627,093400,84176335,2075,2080,2090,2075,5
|
|
20240627,093300,84165915,2080,2085,2085,2080,2718
|
|
20240627,093200,78507150,2090,2090,2090,2090,1
|
|
20240627,093100,78505060,2080,2080,2080,2080,0
|
|
20240627,093000,78505060,2080,2090,2095,2080,2002
|
|
20240627,092900,74313145,2090,2090,2090,2090,10
|
|
20240627,092800,74292245,2090,2080,2090,2075,202
|
|
20240627,092700,73873045,2080,2085,2090,2065,16696
|
|
20240627,092600,39168920,2085,2090,2090,2085,1777
|
|
20240627,092500,35463365,2095,2095,2095,2095,104
|
|
20240627,092400,35245485,2085,2085,2095,2085,355
|
|
20240627,092300,34504520,2085,2095,2095,2085,1062
|
|
20240627,092200,32284445,2100,2100,2100,2100,0
|
|
20240627,092100,32284445,2100,2100,2100,2100,0
|
|
20240627,092000,32284445,2100,2095,2100,2095,285
|
|
20240627,091900,31687285,2095,2095,2095,2095,186
|
|
20240627,091800,31297615,2100,2095,2100,2095,7
|
|
20240627,091700,31282935,2100,2100,2100,2100,200
|
|
20240627,091600,30862935,2100,2100,2100,2100,0
|
|
20240627,091500,30862935,2100,2100,2100,2100,6
|
|
20240627,091400,30850335,2100,2100,2100,2100,523
|
|
20240627,091300,29752035,2100,2100,2100,2100,696
|
|
20240627,091200,28290435,2100,2095,2100,2090,398
|
|
20240627,091100,27456740,2095,2095,2095,2095,262
|
|
20240627,091000,26907850,2090,2090,2090,2090,441
|
|
20240627,090900,25986160,2090,2095,2095,2090,334
|
|
20240627,090800,25287930,2095,2095,2095,2095,150
|
|
20240627,090700,24973680,2095,2090,2095,2090,901
|
|
20240627,090600,23090090,2090,2100,2100,2090,2010
|
|
20240627,090500,18889035,2095,2095,2095,2090,1101
|
|
20240627,090400,16587740,2095,2110,2110,2095,3976
|
|
20240627,090300,8246705,2100,2120,2120,2100,3474
|
|
20240627,090200,928995,2120,2120,2120,2120,101
|
|
20240627,090100,714875,2120,2120,2120,2120,1
|
|
20240627,090000,712755,2115,2115,2115,2115,337
|