604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190100,271212160,2150,2150,2150,2150,3263
|
|
20240628,190000,271212160,2150,2150,2150,2150,0
|
|
20240628,185900,271212160,2150,2150,2150,2150,0
|
|
20240628,185800,271212160,2150,2150,2150,2150,0
|
|
20240628,185700,271212160,2150,2150,2150,2150,0
|
|
20240628,185600,271212160,2150,2150,2150,2150,0
|
|
20240628,185500,271212160,2150,2150,2150,2150,0
|
|
20240628,185400,271212160,2150,2150,2150,2150,0
|
|
20240628,185300,271212160,2150,2150,2150,2150,0
|
|
20240628,185200,271212160,2150,2150,2150,2150,0
|
|
20240628,185100,271212160,2150,2150,2150,2150,0
|
|
20240628,185000,271212160,2150,2150,2150,2150,0
|
|
20240628,184900,271212160,2150,2150,2150,2150,0
|
|
20240628,184800,271212160,2150,2150,2150,2150,0
|
|
20240628,184700,271212160,2150,2150,2150,2150,0
|
|
20240628,184600,271212160,2150,2150,2150,2150,0
|
|
20240628,184500,271212160,2150,2150,2150,2150,0
|
|
20240628,184400,271212160,2150,2150,2150,2150,0
|
|
20240628,184300,271212160,2150,2150,2150,2150,0
|
|
20240628,184200,271212160,2150,2150,2150,2150,0
|
|
20240628,184100,271212160,2150,2150,2150,2150,0
|
|
20240628,184000,271212160,2150,2150,2150,2150,0
|
|
20240628,183900,271212160,2150,2150,2150,2150,0
|
|
20240628,183800,271212160,2150,2150,2150,2150,0
|
|
20240628,183700,271212160,2150,2150,2150,2150,0
|
|
20240628,183600,271212160,2150,2150,2150,2150,0
|
|
20240628,183500,271212160,2150,2150,2150,2150,0
|
|
20240628,183400,271212160,2150,2150,2150,2150,0
|
|
20240628,183300,271212160,2150,2150,2150,2150,0
|
|
20240628,183200,271212160,2150,2150,2150,2150,0
|
|
20240628,183100,271212160,2150,2150,2150,2150,3263
|
|
20240628,183000,271212160,2150,2150,2150,2150,0
|
|
20240628,182900,271212160,2150,2150,2150,2150,0
|
|
20240628,182800,271212160,2150,2150,2150,2150,0
|
|
20240628,182700,271212160,2150,2150,2150,2150,0
|
|
20240628,182600,271212160,2150,2150,2150,2150,0
|
|
20240628,182500,271212160,2150,2150,2150,2150,0
|
|
20240628,182400,271212160,2150,2150,2150,2150,0
|
|
20240628,182300,271212160,2150,2150,2150,2150,0
|
|
20240628,182200,271212160,2150,2150,2150,2150,0
|
|
20240628,182100,271212160,2150,2150,2150,2150,0
|
|
20240628,182000,271212160,2150,2150,2150,2150,0
|
|
20240628,181900,271212160,2150,2150,2150,2150,0
|
|
20240628,181800,271212160,2150,2150,2150,2150,0
|
|
20240628,181700,271212160,2150,2150,2150,2150,0
|
|
20240628,181600,271212160,2150,2150,2150,2150,0
|
|
20240628,181500,271212160,2150,2150,2150,2150,0
|
|
20240628,181400,271212160,2150,2150,2150,2150,0
|
|
20240628,181300,271212160,2150,2150,2150,2150,0
|
|
20240628,181200,271212160,2150,2150,2150,2150,0
|
|
20240628,181100,271212160,2150,2150,2150,2150,0
|
|
20240628,181000,271212160,2150,2150,2150,2150,0
|
|
20240628,180900,271212160,2150,2150,2150,2150,0
|
|
20240628,180800,271212160,2150,2150,2150,2150,0
|
|
20240628,180700,271212160,2150,2150,2150,2150,0
|
|
20240628,180600,271212160,2150,2150,2150,2150,0
|
|
20240628,180500,271212160,2150,2150,2150,2150,0
|
|
20240628,180400,271212160,2150,2150,2150,2150,0
|
|
20240628,180300,271212160,2150,2150,2150,2150,0
|
|
20240628,180200,271212160,2150,2150,2150,2150,0
|
|
20240628,180100,271212160,2150,2150,2150,2150,3263
|
|
20240628,180000,271212160,2150,2150,2150,2150,0
|
|
20240628,175900,271212160,2150,2150,2150,2150,0
|
|
20240628,175800,271212160,2150,2150,2150,2150,0
|
|
20240628,175700,271212160,2150,2150,2150,2150,0
|
|
20240628,175600,271212160,2150,2150,2150,2150,0
|
|
20240628,175500,271212160,2150,2150,2150,2150,0
|
|
20240628,175400,271212160,2150,2150,2150,2150,0
|
|
20240628,175300,271212160,2150,2150,2150,2150,0
|
|
20240628,175200,271212160,2150,2150,2150,2150,0
|
|
20240628,175100,271212160,2150,2150,2150,2150,0
|
|
20240628,175000,271212160,2150,2150,2150,2150,0
|
|
20240628,174900,271212160,2150,2150,2150,2150,0
|
|
20240628,174800,271212160,2150,2150,2150,2150,0
|
|
20240628,174700,271212160,2150,2150,2150,2150,0
|
|
20240628,174600,271212160,2150,2150,2150,2150,0
|
|
20240628,174500,271212160,2150,2150,2150,2150,0
|
|
20240628,174400,271212160,2150,2150,2150,2150,0
|
|
20240628,174300,271212160,2150,2150,2150,2150,0
|
|
20240628,174200,271212160,2150,2150,2150,2150,0
|
|
20240628,174100,271212160,2150,2150,2150,2150,0
|
|
20240628,174000,271212160,2150,2150,2150,2150,0
|
|
20240628,173900,271212160,2150,2150,2150,2150,0
|
|
20240628,173800,271212160,2150,2150,2150,2150,0
|
|
20240628,173700,271212160,2150,2150,2150,2150,0
|
|
20240628,173600,271212160,2150,2150,2150,2150,0
|
|
20240628,173500,271212160,2150,2150,2150,2150,0
|
|
20240628,173400,271212160,2150,2150,2150,2150,0
|
|
20240628,173300,271212160,2150,2150,2150,2150,0
|
|
20240628,173200,271212160,2150,2150,2150,2150,0
|
|
20240628,173100,271212160,2150,2150,2150,2150,3263
|
|
20240628,173000,271212160,2150,2150,2150,2150,0
|
|
20240628,172900,271212160,2150,2150,2150,2150,0
|
|
20240628,172800,271212160,2150,2150,2150,2150,0
|
|
20240628,172700,271212160,2150,2150,2150,2150,0
|
|
20240628,172600,271212160,2150,2150,2150,2150,0
|
|
20240628,172500,271212160,2150,2150,2150,2150,0
|
|
20240628,172400,271212160,2150,2150,2150,2150,0
|
|
20240628,172300,271212160,2150,2150,2150,2150,0
|
|
20240628,172200,271212160,2150,2150,2150,2150,0
|
|
20240628,172100,271212160,2150,2150,2150,2150,0
|
|
20240628,172000,271212160,2150,2150,2150,2150,0
|
|
20240628,171900,271212160,2150,2150,2150,2150,0
|
|
20240628,171800,271212160,2150,2150,2150,2150,0
|
|
20240628,171700,271212160,2150,2150,2150,2150,0
|
|
20240628,171600,271212160,2150,2150,2150,2150,0
|
|
20240628,171500,271212160,2150,2150,2150,2150,0
|
|
20240628,171400,271212160,2150,2150,2150,2150,0
|
|
20240628,171300,271212160,2150,2150,2150,2150,0
|
|
20240628,171200,271212160,2150,2150,2150,2150,0
|
|
20240628,171100,271212160,2150,2150,2150,2150,0
|
|
20240628,171000,271212160,2150,2150,2150,2150,0
|
|
20240628,170900,271212160,2150,2150,2150,2150,0
|
|
20240628,170800,271212160,2150,2150,2150,2150,0
|
|
20240628,170700,271212160,2150,2150,2150,2150,0
|
|
20240628,170600,271212160,2150,2150,2150,2150,0
|
|
20240628,170500,271212160,2150,2150,2150,2150,0
|
|
20240628,170400,271212160,2150,2150,2150,2150,0
|
|
20240628,170300,271212160,2150,2150,2150,2150,0
|
|
20240628,170200,271212160,2150,2150,2150,2150,0
|
|
20240628,170100,271212160,2150,2150,2150,2150,3263
|
|
20240628,170000,271212160,2150,2150,2150,2150,0
|
|
20240628,165900,271212160,2150,2150,2150,2150,0
|
|
20240628,165800,271212160,2150,2150,2150,2150,0
|
|
20240628,165700,271212160,2150,2150,2150,2150,0
|
|
20240628,165600,271212160,2150,2150,2150,2150,0
|
|
20240628,165500,271212160,2150,2150,2150,2150,0
|
|
20240628,165400,271212160,2150,2150,2150,2150,0
|
|
20240628,165300,271212160,2150,2150,2150,2150,0
|
|
20240628,165200,271212160,2150,2150,2150,2150,0
|
|
20240628,165100,271212160,2150,2150,2150,2150,0
|
|
20240628,165000,271212160,2150,2150,2150,2150,0
|
|
20240628,164900,271212160,2150,2150,2150,2150,0
|
|
20240628,164800,271212160,2150,2150,2150,2150,0
|
|
20240628,164700,271212160,2150,2150,2150,2150,0
|
|
20240628,164600,271212160,2150,2150,2150,2150,0
|
|
20240628,164500,271212160,2150,2150,2150,2150,0
|
|
20240628,164400,271212160,2150,2150,2150,2150,0
|
|
20240628,164300,271212160,2150,2150,2150,2150,0
|
|
20240628,164200,271212160,2150,2150,2150,2150,0
|
|
20240628,164100,271212160,2150,2150,2150,2150,0
|
|
20240628,164000,271212160,2150,2150,2150,2150,0
|
|
20240628,163900,271212160,2150,2150,2150,2150,0
|
|
20240628,163800,271212160,2150,2150,2150,2150,0
|
|
20240628,163700,271212160,2150,2150,2150,2150,0
|
|
20240628,163600,271212160,2150,2150,2150,2150,0
|
|
20240628,163500,271212160,2150,2150,2150,2150,0
|
|
20240628,163400,271212160,2150,2150,2150,2150,0
|
|
20240628,163300,271212160,2150,2150,2150,2150,0
|
|
20240628,163200,271212160,2150,2150,2150,2150,0
|
|
20240628,163100,271212160,2150,2150,2150,2150,3263
|
|
20240628,163000,271212160,2150,2150,2150,2150,0
|
|
20240628,162900,271212160,2150,2150,2150,2150,0
|
|
20240628,162800,271212160,2150,2150,2150,2150,0
|
|
20240628,162700,271212160,2150,2150,2150,2150,0
|
|
20240628,162600,271212160,2150,2150,2150,2150,0
|
|
20240628,162500,271212160,2150,2150,2150,2150,0
|
|
20240628,162400,271212160,2150,2150,2150,2150,0
|
|
20240628,162300,271212160,2150,2150,2150,2150,0
|
|
20240628,162200,271212160,2150,2150,2150,2150,0
|
|
20240628,162100,271212160,2150,2150,2150,2150,0
|
|
20240628,162000,271212160,2150,2150,2150,2150,0
|
|
20240628,161900,271212160,2150,2150,2150,2150,0
|
|
20240628,161800,271212160,2150,2150,2150,2150,0
|
|
20240628,161700,271212160,2150,2150,2150,2150,0
|
|
20240628,161600,271212160,2150,2150,2150,2150,0
|
|
20240628,161500,271212160,2150,2150,2150,2150,0
|
|
20240628,161400,271212160,2150,2150,2150,2150,0
|
|
20240628,161300,271212160,2150,2150,2150,2150,0
|
|
20240628,161200,271212160,2150,2150,2150,2150,0
|
|
20240628,161100,271212160,2150,2150,2150,2150,0
|
|
20240628,161000,271212160,2150,2150,2150,2150,0
|
|
20240628,160900,271212160,2150,2150,2150,2150,0
|
|
20240628,160800,271212160,2150,2150,2150,2150,0
|
|
20240628,160700,271212160,2150,2150,2150,2150,0
|
|
20240628,160600,271212160,2150,2150,2150,2150,0
|
|
20240628,160500,271212160,2150,2150,2150,2150,0
|
|
20240628,160400,271212160,2150,2150,2150,2150,0
|
|
20240628,160300,271212160,2150,2150,2150,2150,0
|
|
20240628,160200,271212160,2150,2150,2150,2150,0
|
|
20240628,160100,271212160,2150,2150,2150,2150,3263
|
|
20240628,160000,271212160,2150,2150,2150,2150,0
|
|
20240628,155900,271212160,2150,2150,2150,2150,0
|
|
20240628,155800,271212160,2150,2150,2150,2150,0
|
|
20240628,155700,271212160,2150,2150,2150,2150,0
|
|
20240628,155600,271212160,2150,2150,2150,2150,0
|
|
20240628,155500,271212160,2150,2150,2150,2150,0
|
|
20240628,155400,271212160,2150,2150,2150,2150,0
|
|
20240628,155300,271212160,2150,2150,2150,2150,0
|
|
20240628,155200,271212160,2150,2150,2150,2150,0
|
|
20240628,155100,271212160,2150,2150,2150,2150,0
|
|
20240628,155000,271212160,2150,2150,2150,2150,0
|
|
20240628,154900,271212160,2150,2150,2150,2150,0
|
|
20240628,154800,271212160,2150,2150,2150,2150,0
|
|
20240628,154700,271212160,2150,2150,2150,2150,0
|
|
20240628,154600,271212160,2150,2150,2150,2150,0
|
|
20240628,154500,271212160,2150,2150,2150,2150,0
|
|
20240628,154400,271212160,2150,2150,2150,2150,0
|
|
20240628,154300,271212160,2150,2150,2150,2150,0
|
|
20240628,154200,271212160,2150,2150,2150,2150,0
|
|
20240628,154100,271212160,2150,2150,2150,2150,0
|
|
20240628,154000,271212160,2150,2150,2150,2150,0
|
|
20240628,153900,271212160,2150,2150,2150,2150,0
|
|
20240628,153800,271212160,2150,2150,2150,2150,0
|
|
20240628,153700,271212160,2150,2150,2150,2150,0
|
|
20240628,153600,271212160,2150,2150,2150,2150,0
|
|
20240628,153500,271212160,2150,2150,2150,2150,0
|
|
20240628,153400,271212160,2150,2150,2150,2150,0
|
|
20240628,153300,271212160,2150,2150,2150,2150,0
|
|
20240628,153200,271212160,2150,2150,2150,2150,0
|
|
20240628,153100,271212160,2150,2150,2150,2150,3263
|
|
20240628,153000,271212160,2150,2150,2150,2150,3263
|
|
20240628,152900,264196710,2145,2145,2145,2145,0
|
|
20240628,152800,264196710,2145,2145,2145,2145,0
|
|
20240628,152700,264196710,2145,2145,2145,2145,0
|
|
20240628,152600,264196710,2145,2145,2145,2145,0
|
|
20240628,152500,264196710,2145,2145,2145,2145,0
|
|
20240628,152400,264196710,2145,2145,2145,2145,0
|
|
20240628,152300,264196710,2145,2145,2145,2145,0
|
|
20240628,152200,264196710,2145,2145,2145,2145,0
|
|
20240628,152100,264196710,2145,2145,2145,2145,0
|
|
20240628,152000,264196710,2145,2145,2145,2145,0
|
|
20240628,151900,264196710,2145,2150,2150,2145,121
|
|
20240628,151800,263937160,2145,2140,2145,2140,999
|
|
20240628,151700,261794325,2140,2140,2140,2140,85
|
|
20240628,151600,261612425,2140,2140,2140,2140,211
|
|
20240628,151500,261160885,2140,2140,2140,2140,301
|
|
20240628,151400,260516745,2145,2145,2145,2145,0
|
|
20240628,151300,260516745,2145,2145,2145,2145,5
|
|
20240628,151200,260506020,2140,2140,2140,2140,9
|
|
20240628,151100,260486760,2140,2140,2140,2140,0
|
|
20240628,151000,260486760,2140,2140,2140,2140,10
|
|
20240628,150900,260465360,2145,2145,2145,2145,0
|
|
20240628,150800,260465360,2145,2145,2145,2145,1000
|
|
20240628,150700,258320360,2145,2145,2145,2145,0
|
|
20240628,150600,258320360,2145,2145,2145,2145,0
|
|
20240628,150500,258320360,2145,2145,2145,2145,7
|
|
20240628,150400,258305345,2145,2145,2145,2145,0
|
|
20240628,150300,258305345,2145,2145,2145,2145,0
|
|
20240628,150200,258305345,2145,2145,2145,2145,50
|
|
20240628,150100,258198095,2150,2150,2150,2150,70
|
|
20240628,150000,258047595,2150,2150,2150,2150,0
|
|
20240628,145900,258047595,2150,2150,2150,2150,0
|
|
20240628,145800,258047595,2150,2140,2150,2140,2336
|
|
20240628,145700,253034270,2140,2140,2140,2140,0
|
|
20240628,145600,253034270,2140,2140,2140,2140,147
|
|
20240628,145500,252719690,2140,2140,2140,2140,348
|
|
20240628,145400,251974970,2140,2140,2140,2140,5
|
|
20240628,145300,251964270,2140,2135,2140,2135,196
|
|
20240628,145200,251545330,2135,2135,2135,2135,50
|
|
20240628,145100,251438580,2140,2140,2140,2140,0
|
|
20240628,145000,251438580,2140,2140,2140,2140,0
|
|
20240628,144900,251438580,2140,2140,2140,2140,0
|
|
20240628,144800,251438580,2140,2140,2140,2140,0
|
|
20240628,144700,251438580,2140,2140,2140,2140,2
|
|
20240628,144600,251434300,2130,2130,2130,2130,55
|
|
20240628,144500,251317150,2130,2130,2130,2130,0
|
|
20240628,144400,251317150,2130,2130,2130,2130,0
|
|
20240628,144300,251317150,2130,2130,2130,2130,0
|
|
20240628,144200,251317150,2130,2130,2130,2130,0
|
|
20240628,144100,251317150,2130,2130,2130,2130,0
|
|
20240628,144000,251317150,2130,2130,2130,2130,0
|
|
20240628,143900,251317150,2130,2130,2130,2130,0
|
|
20240628,143800,251317150,2130,2130,2130,2130,1
|
|
20240628,143700,251315020,2140,2140,2140,2140,0
|
|
20240628,143600,251315020,2140,2140,2140,2140,0
|
|
20240628,143500,251315020,2140,2140,2140,2140,0
|
|
20240628,143400,251315020,2140,2140,2140,2140,0
|
|
20240628,143300,251315020,2140,2140,2140,2140,1
|
|
20240628,143200,251312880,2140,2140,2140,2140,1
|
|
20240628,143100,251310740,2135,2135,2135,2135,0
|
|
20240628,143000,251310740,2135,2135,2135,2135,0
|
|
20240628,142900,251310740,2135,2130,2135,2130,1834
|
|
20240628,142800,247402620,2135,2135,2135,2135,0
|
|
20240628,142700,247402620,2135,2135,2135,2135,0
|
|
20240628,142600,247402620,2135,2135,2135,2135,0
|
|
20240628,142500,247402620,2135,2135,2135,2135,6
|
|
20240628,142400,247389810,2135,2135,2135,2135,0
|
|
20240628,142300,247389810,2135,2135,2135,2135,0
|
|
20240628,142200,247389810,2135,2135,2135,2135,0
|
|
20240628,142100,247389810,2135,2135,2135,2135,0
|
|
20240628,142000,247389810,2135,2135,2135,2135,0
|
|
20240628,141900,247389810,2135,2135,2135,2135,1
|
|
20240628,141800,247387675,2130,2130,2130,2130,50
|
|
20240628,141700,247281175,2135,2135,2135,2135,0
|
|
20240628,141600,247281175,2135,2135,2135,2135,0
|
|
20240628,141500,247281175,2135,2135,2135,2135,0
|
|
20240628,141400,247281175,2135,2135,2135,2135,34
|
|
20240628,141300,247208585,2135,2130,2135,2130,1001
|
|
20240628,141200,245076450,2135,2135,2135,2135,0
|
|
20240628,141100,245076450,2135,2135,2135,2135,0
|
|
20240628,141000,245076450,2135,2135,2135,2135,1
|
|
20240628,140900,245074315,2130,2130,2130,2130,50
|
|
20240628,140800,244967815,2135,2135,2135,2135,0
|
|
20240628,140700,244967815,2135,2135,2135,2135,1913
|
|
20240628,140600,240883560,2140,2140,2140,2140,0
|
|
20240628,140500,240883560,2140,2140,2140,2140,0
|
|
20240628,140400,240883560,2140,2140,2140,2140,0
|
|
20240628,140300,240883560,2140,2140,2140,2140,1
|
|
20240628,140200,240881420,2135,2140,2140,2135,333
|
|
20240628,140100,240169685,2145,2145,2145,2145,0
|
|
20240628,140000,240169685,2145,2145,2145,2145,0
|
|
20240628,135900,240169685,2145,2145,2145,2145,5
|
|
20240628,135800,240158960,2145,2145,2145,2145,0
|
|
20240628,135700,240158960,2145,2145,2145,2145,0
|
|
20240628,135600,240158960,2145,2145,2145,2145,0
|
|
20240628,135500,240158960,2145,2145,2145,2145,0
|
|
20240628,135400,240158960,2145,2145,2145,2145,0
|
|
20240628,135300,240158960,2145,2145,2145,2145,0
|
|
20240628,135200,240158960,2145,2145,2145,2145,0
|
|
20240628,135100,240158960,2145,2145,2145,2145,0
|
|
20240628,135000,240158960,2145,2145,2145,2145,0
|
|
20240628,134900,240158960,2145,2145,2145,2145,1
|
|
20240628,134800,240156815,2135,2135,2135,2135,179
|
|
20240628,134700,239774650,2140,2140,2140,2140,1503
|
|
20240628,134600,236558230,2145,2145,2145,2140,17
|
|
20240628,134500,236521840,2140,2140,2140,2140,2
|
|
20240628,134400,236517560,2145,2145,2145,2145,0
|
|
20240628,134300,236517560,2145,2145,2145,2145,10
|
|
20240628,134200,236496110,2150,2150,2150,2150,0
|
|
20240628,134100,236496110,2150,2150,2150,2150,0
|
|
20240628,134000,236496110,2150,2150,2150,2150,3
|
|
20240628,133900,236489660,2145,2145,2145,2145,1875
|
|
20240628,133800,232467785,2145,2145,2145,2145,0
|
|
20240628,133700,232467785,2145,2145,2145,2145,1
|
|
20240628,133600,232465640,2135,2135,2135,2135,739
|
|
20240628,133500,230887875,2135,2135,2135,2135,0
|
|
20240628,133400,230887875,2135,2135,2135,2135,0
|
|
20240628,133300,230887875,2135,2135,2135,2135,0
|
|
20240628,133200,230887875,2135,2135,2135,2135,0
|
|
20240628,133100,230887875,2135,2135,2135,2135,0
|
|
20240628,133000,230887875,2135,2135,2135,2135,0
|
|
20240628,132900,230887875,2135,2135,2135,2135,0
|
|
20240628,132800,230887875,2135,2135,2135,2135,0
|
|
20240628,132700,230887875,2135,2135,2135,2135,0
|
|
20240628,132600,230887875,2135,2135,2135,2135,102
|
|
20240628,132500,230670105,2140,2140,2140,2140,0
|
|
20240628,132400,230670105,2140,2140,2140,2140,1597
|
|
20240628,132300,227252525,2140,2140,2140,2140,10
|
|
20240628,132200,227231125,2140,2140,2140,2140,0
|
|
20240628,132100,227231125,2140,2145,2145,2140,144
|
|
20240628,132000,226922535,2150,2150,2150,2150,0
|
|
20240628,131900,226922535,2150,2150,2150,2150,13
|
|
20240628,131800,226894585,2145,2145,2145,2145,50
|
|
20240628,131700,226787335,2150,2150,2150,2150,1
|
|
20240628,131600,226785185,2150,2150,2150,2150,0
|
|
20240628,131500,226785185,2150,2150,2150,2150,776
|
|
20240628,131400,225116785,2150,2150,2150,2150,500
|
|
20240628,131300,224041785,2155,2155,2155,2155,0
|
|
20240628,131200,224041785,2155,2155,2155,2155,0
|
|
20240628,131100,224041785,2155,2155,2155,2155,45
|
|
20240628,131000,223944810,2160,2155,2160,2155,1158
|
|
20240628,130900,221446155,2155,2155,2155,2155,272
|
|
20240628,130800,220859995,2155,2155,2155,2155,0
|
|
20240628,130700,220859995,2155,2155,2155,2155,683
|
|
20240628,130600,219388130,2155,2155,2155,2155,0
|
|
20240628,130500,219388130,2155,2155,2155,2155,74
|
|
20240628,130400,219228660,2155,2155,2155,2155,0
|
|
20240628,130300,219228660,2155,2155,2155,2155,0
|
|
20240628,130200,219228660,2155,2150,2155,2150,51
|
|
20240628,130100,219119005,2155,2155,2155,2155,0
|
|
20240628,130000,219119005,2155,2155,2155,2155,0
|
|
20240628,125900,219119005,2155,2155,2155,2155,0
|
|
20240628,125800,219119005,2155,2155,2155,2155,0
|
|
20240628,125700,219119005,2155,2155,2155,2155,0
|
|
20240628,125600,219119005,2155,2155,2155,2155,0
|
|
20240628,125500,219119005,2155,2155,2155,2155,0
|
|
20240628,125400,219119005,2155,2155,2155,2155,1
|
|
20240628,125300,219116850,2150,2150,2150,2150,0
|
|
20240628,125200,219116850,2150,2150,2150,2150,0
|
|
20240628,125100,219116850,2150,2150,2150,2150,1
|
|
20240628,125000,219114700,2150,2150,2150,2150,168
|
|
20240628,124900,218753500,2155,2155,2155,2155,0
|
|
20240628,124800,218753500,2155,2155,2155,2155,0
|
|
20240628,124700,218753500,2155,2155,2155,2155,0
|
|
20240628,124600,218753500,2155,2155,2155,2155,12
|
|
20240628,124500,218727640,2155,2155,2155,2155,0
|
|
20240628,124400,218727640,2155,2155,2155,2155,1
|
|
20240628,124300,218725485,2140,2140,2140,2140,10
|
|
20240628,124200,218704085,2155,2155,2155,2155,0
|
|
20240628,124100,218704085,2155,2155,2155,2155,1000
|
|
20240628,124000,216549085,2155,2150,2155,2150,5
|
|
20240628,123900,216538330,2140,2140,2140,2140,300
|
|
20240628,123800,215896330,2150,2150,2150,2150,642
|
|
20240628,123700,214516030,2150,2150,2150,2150,874
|
|
20240628,123600,212636930,2150,2145,2150,2145,4131
|
|
20240628,123500,203759555,2140,2140,2140,2140,0
|
|
20240628,123400,203759555,2140,2140,2140,2140,300
|
|
20240628,123300,203117555,2145,2145,2145,2145,0
|
|
20240628,123200,203117555,2145,2145,2145,2145,0
|
|
20240628,123100,203117555,2145,2145,2145,2145,0
|
|
20240628,123000,203117555,2145,2145,2145,2145,0
|
|
20240628,122900,203117555,2145,2145,2145,2145,1
|
|
20240628,122800,203115410,2135,2140,2140,2135,1352
|
|
20240628,122700,200224410,2140,2140,2140,2140,0
|
|
20240628,122600,200224410,2140,2140,2140,2140,32
|
|
20240628,122500,200155930,2140,2140,2140,2140,0
|
|
20240628,122400,200155930,2140,2140,2140,2140,0
|
|
20240628,122300,200155930,2140,2140,2140,2140,17
|
|
20240628,122200,200119550,2130,2130,2130,2130,0
|
|
20240628,122100,200119550,2130,2130,2130,2130,0
|
|
20240628,122000,200119550,2130,2130,2130,2130,0
|
|
20240628,121900,200119550,2130,2130,2130,2130,0
|
|
20240628,121800,200119550,2130,2130,2130,2130,0
|
|
20240628,121700,200119550,2130,2130,2130,2130,0
|
|
20240628,121600,200119550,2130,2130,2130,2130,6
|
|
20240628,121500,200106770,2130,2130,2130,2130,2
|
|
20240628,121400,200102510,2135,2135,2135,2135,6
|
|
20240628,121300,200089700,2130,2130,2130,2130,10
|
|
20240628,121200,200068400,2140,2140,2140,2140,1
|
|
20240628,121100,200066260,2135,2135,2135,2135,7
|
|
20240628,121000,200051315,2140,2135,2140,2135,3
|
|
20240628,120900,200044905,2135,2135,2135,2135,0
|
|
20240628,120800,200044905,2135,2135,2135,2135,0
|
|
20240628,120700,200044905,2135,2135,2135,2135,86
|
|
20240628,120600,199861295,2140,2140,2140,2140,10
|
|
20240628,120500,199839895,2140,2135,2140,2130,447
|
|
20240628,120400,198886255,2140,2140,2140,2140,1
|
|
20240628,120300,198884115,2140,2140,2140,2140,0
|
|
20240628,120200,198884115,2140,2140,2140,2140,0
|
|
20240628,120100,198884115,2140,2140,2140,2140,10
|
|
20240628,120000,198862715,2145,2145,2145,2145,1
|
|
20240628,115900,198860570,2135,2135,2135,2135,0
|
|
20240628,115800,198860570,2135,2135,2135,2135,0
|
|
20240628,115700,198860570,2135,2135,2135,2135,31
|
|
20240628,115600,198794385,2135,2135,2135,2135,0
|
|
20240628,115500,198794385,2135,2135,2135,2135,41
|
|
20240628,115400,198706850,2135,2135,2135,2135,0
|
|
20240628,115300,198706850,2135,2135,2135,2135,1000
|
|
20240628,115200,196571850,2140,2140,2140,2140,0
|
|
20240628,115100,196571850,2140,2140,2140,2140,0
|
|
20240628,115000,196571850,2140,2140,2140,2140,449
|
|
20240628,114900,195610990,2140,2140,2140,2140,287
|
|
20240628,114800,194996810,2140,2140,2140,2140,0
|
|
20240628,114700,194996810,2140,2140,2140,2140,0
|
|
20240628,114600,194996810,2140,2140,2140,2140,0
|
|
20240628,114500,194996810,2140,2140,2140,2140,0
|
|
20240628,114400,194996810,2140,2140,2140,2140,0
|
|
20240628,114300,194996810,2140,2140,2140,2140,0
|
|
20240628,114200,194996810,2140,2140,2140,2140,0
|
|
20240628,114100,194996810,2140,2150,2150,2140,2010
|
|
20240628,114000,190675410,2150,2150,2150,2150,11
|
|
20240628,113900,190651760,2150,2150,2150,2150,0
|
|
20240628,113800,190651760,2150,2150,2150,2150,1
|
|
20240628,113700,190649610,2140,2140,2140,2140,0
|
|
20240628,113600,190649610,2140,2140,2140,2140,0
|
|
20240628,113500,190649610,2140,2140,2140,2140,94
|
|
20240628,113400,190448450,2140,2140,2140,2140,0
|
|
20240628,113300,190448450,2140,2140,2140,2140,0
|
|
20240628,113200,190448450,2140,2140,2140,2140,0
|
|
20240628,113100,190448450,2140,2140,2140,2140,0
|
|
20240628,113000,190448450,2140,2140,2140,2140,1
|
|
20240628,112900,190446310,2140,2145,2145,2140,502
|
|
20240628,112800,189372020,2140,2140,2140,2140,1
|
|
20240628,112700,189369880,2140,2140,2140,2140,0
|
|
20240628,112600,189369880,2140,2140,2140,2140,1
|
|
20240628,112500,189367740,2150,2150,2150,2150,0
|
|
20240628,112400,189367740,2150,2150,2150,2150,14
|
|
20240628,112300,189337640,2145,2145,2145,2145,0
|
|
20240628,112200,189337640,2145,2155,2155,2145,356
|
|
20240628,112100,188573020,2155,2145,2155,2145,730
|
|
20240628,112000,187006905,2145,2140,2145,2140,248
|
|
20240628,111900,186476180,2140,2140,2145,2140,155
|
|
20240628,111800,186144475,2140,2145,2145,2140,49
|
|
20240628,111700,186039375,2145,2145,2145,2145,0
|
|
20240628,111600,186039375,2145,2145,2145,2145,0
|
|
20240628,111500,186039375,2145,2145,2145,2145,115
|
|
20240628,111400,185792700,2145,2145,2145,2145,140
|
|
20240628,111300,185492400,2150,2150,2150,2150,0
|
|
20240628,111200,185492400,2150,2150,2150,2150,0
|
|
20240628,111100,185492400,2150,2150,2150,2150,0
|
|
20240628,111000,185492400,2150,2150,2150,2150,0
|
|
20240628,110900,185492400,2150,2145,2150,2145,2
|
|
20240628,110800,185488105,2155,2135,2155,2135,22
|
|
20240628,110700,185441105,2155,2155,2155,2155,0
|
|
20240628,110600,185441105,2155,2155,2155,2155,0
|
|
20240628,110500,185441105,2155,2155,2155,2155,0
|
|
20240628,110400,185441105,2155,2155,2155,2155,0
|
|
20240628,110300,185441105,2155,2155,2155,2155,0
|
|
20240628,110200,185441105,2155,2155,2155,2155,50
|
|
20240628,110100,185333355,2155,2155,2155,2155,0
|
|
20240628,110000,185333355,2155,2145,2155,2145,3
|
|
20240628,105900,185326905,2155,2155,2155,2155,0
|
|
20240628,105800,185326905,2155,2155,2155,2155,0
|
|
20240628,105700,185326905,2155,2155,2160,2155,3439
|
|
20240628,105600,177900610,2155,2130,2155,2130,8829
|
|
20240628,105500,158947730,2130,2130,2130,2130,1
|
|
20240628,105400,158945600,2120,2120,2120,2120,100
|
|
20240628,105300,158733600,2130,2130,2130,2130,0
|
|
20240628,105200,158733600,2130,2130,2130,2130,90
|
|
20240628,105100,158541900,2130,2130,2130,2130,0
|
|
20240628,105000,158541900,2130,2130,2130,2130,0
|
|
20240628,104900,158541900,2130,2130,2130,2130,0
|
|
20240628,104800,158541900,2130,2130,2130,2130,0
|
|
20240628,104700,158541900,2130,2130,2130,2130,18
|
|
20240628,104600,158503560,2130,2130,2130,2130,0
|
|
20240628,104500,158503560,2130,2130,2130,2130,0
|
|
20240628,104400,158503560,2130,2130,2130,2130,0
|
|
20240628,104300,158503560,2130,2130,2130,2130,0
|
|
20240628,104200,158503560,2130,2130,2130,2130,3
|
|
20240628,104100,158497170,2135,2135,2135,2135,0
|
|
20240628,104000,158497170,2135,2135,2135,2135,0
|
|
20240628,103900,158497170,2135,2135,2135,2135,0
|
|
20240628,103800,158497170,2135,2135,2135,2135,0
|
|
20240628,103700,158497170,2135,2135,2135,2135,0
|
|
20240628,103600,158497170,2135,2135,2135,2135,0
|
|
20240628,103500,158497170,2135,2115,2135,2115,2
|
|
20240628,103400,158492920,2130,2130,2130,2130,300
|
|
20240628,103300,157853920,2130,2130,2130,2130,1
|
|
20240628,103200,157851790,2135,2135,2135,2135,0
|
|
20240628,103100,157851790,2135,2135,2135,2135,0
|
|
20240628,103000,157851790,2135,2135,2135,2135,1
|
|
20240628,102900,157849655,2135,2135,2135,2135,9
|
|
20240628,102800,157830440,2135,2135,2135,2135,1
|
|
20240628,102700,157828305,2130,2130,2130,2130,1342
|
|
20240628,102600,154969845,2115,2115,2115,2115,560
|
|
20240628,102500,153785445,2115,2115,2135,2115,1525
|
|
20240628,102400,150560050,2140,2140,2140,2140,1
|
|
20240628,102300,150557910,2115,2115,2115,2115,671
|
|
20240628,102200,149138745,2140,2115,2140,2115,11
|
|
20240628,102100,149115455,2115,2115,2115,2115,2076
|
|
20240628,102000,144724715,2140,2115,2140,2115,1426
|
|
20240628,101900,141708660,2120,2130,2130,2120,562
|
|
20240628,101800,140517010,2145,2135,2145,2135,55
|
|
20240628,101700,140399575,2130,2130,2135,2130,3220
|
|
20240628,101600,133525020,2130,2135,2135,2130,4355
|
|
20240628,101500,124227160,2145,2145,2145,2145,0
|
|
20240628,101400,124227160,2145,2145,2145,2145,1205
|
|
20240628,101300,121642435,2135,2135,2145,2135,4255
|
|
20240628,101200,112558000,2145,2135,2145,2135,65
|
|
20240628,101100,112418665,2140,2145,2145,2140,15
|
|
20240628,101000,112386515,2150,2150,2150,2150,0
|
|
20240628,100900,112386515,2150,2140,2150,2140,1155
|
|
20240628,100800,109914355,2145,2145,2145,2145,20
|
|
20240628,100700,109871455,2150,2150,2150,2150,0
|
|
20240628,100600,109871455,2150,2145,2150,2145,95
|
|
20240628,100500,109667425,2150,2140,2150,2140,744
|
|
20240628,100400,108075040,2150,2145,2150,2145,195
|
|
20240628,100300,107656735,2140,2140,2145,2140,2391
|
|
20240628,100200,102529740,2140,2125,2140,2125,7098
|
|
20240628,100100,87415110,2125,2125,2125,2125,1
|
|
20240628,100000,87412985,2125,2125,2125,2125,0
|
|
20240628,095900,87412985,2125,2125,2125,2125,1
|
|
20240628,095800,87410860,2125,2110,2125,2110,151
|
|
20240628,095700,87092190,2110,2120,2120,2110,609
|
|
20240628,095600,85806990,2120,2125,2125,2110,49
|
|
20240628,095500,85703100,2125,2125,2125,2125,0
|
|
20240628,095400,85703100,2125,2120,2125,2120,111
|
|
20240628,095300,85467770,2115,2120,2125,2115,955
|
|
20240628,095200,83446435,2125,2125,2125,2125,0
|
|
20240628,095100,83446435,2125,2120,2125,2120,115
|
|
20240628,095000,83202160,2125,2125,2125,2125,151
|
|
20240628,094900,82881285,2125,2125,2125,2110,60
|
|
20240628,094800,82753800,2125,2120,2125,2120,1060
|
|
20240628,094700,80502500,2120,2115,2120,2115,408
|
|
20240628,094600,79637675,2115,2115,2115,2115,22
|
|
20240628,094500,79591145,2115,2120,2120,2115,21
|
|
20240628,094400,79546670,2120,2120,2125,2120,520
|
|
20240628,094300,78444225,2120,2110,2125,2110,15
|
|
20240628,094200,78412375,2120,2110,2120,2110,1301
|
|
20240628,094100,75656805,2110,2110,2110,2110,303
|
|
20240628,094000,75017475,2110,2110,2110,2110,6
|
|
20240628,093900,75004815,2105,2095,2105,2095,5056
|
|
20240628,093800,64365485,2105,2105,2105,2105,0
|
|
20240628,093700,64365485,2105,2105,2105,2105,1
|
|
20240628,093600,64363380,2105,2105,2105,2105,0
|
|
20240628,093500,64363380,2105,2105,2105,2105,15
|
|
20240628,093400,64331805,2105,2105,2105,2105,2
|
|
20240628,093300,64327595,2105,2105,2105,2105,0
|
|
20240628,093200,64327595,2105,2100,2105,2090,1663
|
|
20240628,093100,60851800,2100,2100,2100,2090,1012
|
|
20240628,093000,58726610,2100,2100,2100,2100,1
|
|
20240628,092900,58724510,2090,2090,2090,2090,50
|
|
20240628,092800,58620010,2100,2100,2100,2100,553
|
|
20240628,092700,57458710,2100,2100,2100,2100,0
|
|
20240628,092600,57458710,2100,2100,2100,2100,0
|
|
20240628,092500,57458710,2100,2100,2100,2100,1019
|
|
20240628,092400,55318810,2095,2095,2100,2095,178
|
|
20240628,092300,54945870,2090,2095,2095,2090,369
|
|
20240628,092200,54174505,2095,2090,2095,2090,140
|
|
20240628,092100,53881900,2090,2090,2090,2090,1072
|
|
20240628,092000,51641420,2090,2090,2090,2090,5
|
|
20240628,091900,51630970,2090,2090,2090,2090,1
|
|
20240628,091800,51628880,2085,2085,2090,2085,413
|
|
20240628,091700,50767770,2085,2085,2085,2085,558
|
|
20240628,091600,49604340,2085,2085,2085,2085,1520
|
|
20240628,091500,46435140,2090,2090,2090,2090,0
|
|
20240628,091400,46435140,2090,2090,2090,2090,2
|
|
20240628,091300,46430960,2090,2090,2090,2090,2
|
|
20240628,091200,46426780,2090,2090,2090,2090,1
|
|
20240628,091100,46424690,2075,2075,2075,2075,219
|
|
20240628,091000,45970265,2090,2085,2090,2075,1101
|
|
20240628,090900,43684280,2085,2090,2090,2085,27
|
|
20240628,090800,43627885,2090,2090,2090,2085,428
|
|
20240628,090700,42735325,2090,2080,2090,2080,4461
|
|
20240628,090600,33455560,2080,2075,2080,2070,1285
|
|
20240628,090500,30792990,2075,2070,2075,2070,1242
|
|
20240628,090400,28219445,2075,2075,2075,2075,22
|
|
20240628,090300,28173795,2075,2070,2075,2070,920
|
|
20240628,090200,26266515,2080,2080,2080,2080,56
|
|
20240628,090100,26150035,2080,2080,2080,2080,1
|
|
20240628,090000,26147955,2065,2065,2075,2065,12662
|