632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,192900,203963170,2375,2375,2375,2375,1887
|
|
20240628,192800,203963170,2375,2375,2375,2375,0
|
|
20240628,192700,203963170,2375,2375,2375,2375,0
|
|
20240628,192600,203963170,2375,2375,2375,2375,0
|
|
20240628,192500,203963170,2375,2375,2375,2375,0
|
|
20240628,192400,203963170,2375,2375,2375,2375,0
|
|
20240628,192300,203963170,2375,2375,2375,2375,0
|
|
20240628,192200,203963170,2375,2375,2375,2375,0
|
|
20240628,192100,203963170,2375,2375,2375,2375,0
|
|
20240628,192000,203963170,2375,2375,2375,2375,0
|
|
20240628,191900,203963170,2375,2375,2375,2375,0
|
|
20240628,191800,203963170,2375,2375,2375,2375,0
|
|
20240628,191700,203963170,2375,2375,2375,2375,0
|
|
20240628,191600,203963170,2375,2375,2375,2375,0
|
|
20240628,191500,203963170,2375,2375,2375,2375,0
|
|
20240628,191400,203963170,2375,2375,2375,2375,0
|
|
20240628,191300,203963170,2375,2375,2375,2375,0
|
|
20240628,191200,203963170,2375,2375,2375,2375,0
|
|
20240628,191100,203963170,2375,2375,2375,2375,0
|
|
20240628,191000,203963170,2375,2375,2375,2375,0
|
|
20240628,190900,203963170,2375,2375,2375,2375,0
|
|
20240628,190800,203963170,2375,2375,2375,2375,0
|
|
20240628,190700,203963170,2375,2375,2375,2375,0
|
|
20240628,190600,203963170,2375,2375,2375,2375,0
|
|
20240628,190500,203963170,2375,2375,2375,2375,0
|
|
20240628,190400,203963170,2375,2375,2375,2375,0
|
|
20240628,190300,203963170,2375,2375,2375,2375,0
|
|
20240628,190200,203963170,2375,2375,2375,2375,0
|
|
20240628,190100,203963170,2375,2375,2375,2375,0
|
|
20240628,190000,203963170,2375,2375,2375,2375,0
|
|
20240628,185900,203963170,2375,2375,2375,2375,1887
|
|
20240628,185800,203963170,2375,2375,2375,2375,0
|
|
20240628,185700,203963170,2375,2375,2375,2375,0
|
|
20240628,185600,203963170,2375,2375,2375,2375,0
|
|
20240628,185500,203963170,2375,2375,2375,2375,0
|
|
20240628,185400,203963170,2375,2375,2375,2375,0
|
|
20240628,185300,203963170,2375,2375,2375,2375,0
|
|
20240628,185200,203963170,2375,2375,2375,2375,0
|
|
20240628,185100,203963170,2375,2375,2375,2375,0
|
|
20240628,185000,203963170,2375,2375,2375,2375,0
|
|
20240628,184900,203963170,2375,2375,2375,2375,0
|
|
20240628,184800,203963170,2375,2375,2375,2375,0
|
|
20240628,184700,203963170,2375,2375,2375,2375,0
|
|
20240628,184600,203963170,2375,2375,2375,2375,0
|
|
20240628,184500,203963170,2375,2375,2375,2375,0
|
|
20240628,184400,203963170,2375,2375,2375,2375,0
|
|
20240628,184300,203963170,2375,2375,2375,2375,0
|
|
20240628,184200,203963170,2375,2375,2375,2375,0
|
|
20240628,184100,203963170,2375,2375,2375,2375,0
|
|
20240628,184000,203963170,2375,2375,2375,2375,0
|
|
20240628,183900,203963170,2375,2375,2375,2375,0
|
|
20240628,183800,203963170,2375,2375,2375,2375,0
|
|
20240628,183700,203963170,2375,2375,2375,2375,0
|
|
20240628,183600,203963170,2375,2375,2375,2375,0
|
|
20240628,183500,203963170,2375,2375,2375,2375,0
|
|
20240628,183400,203963170,2375,2375,2375,2375,0
|
|
20240628,183300,203963170,2375,2375,2375,2375,0
|
|
20240628,183200,203963170,2375,2375,2375,2375,0
|
|
20240628,183100,203963170,2375,2375,2375,2375,0
|
|
20240628,183000,203963170,2375,2375,2375,2375,0
|
|
20240628,182900,203963170,2375,2375,2375,2375,1887
|
|
20240628,182800,203963170,2375,2375,2375,2375,0
|
|
20240628,182700,203963170,2375,2375,2375,2375,0
|
|
20240628,182600,203963170,2375,2375,2375,2375,0
|
|
20240628,182500,203963170,2375,2375,2375,2375,0
|
|
20240628,182400,203963170,2375,2375,2375,2375,0
|
|
20240628,182300,203963170,2375,2375,2375,2375,0
|
|
20240628,182200,203963170,2375,2375,2375,2375,0
|
|
20240628,182100,203963170,2375,2375,2375,2375,0
|
|
20240628,182000,203963170,2375,2375,2375,2375,0
|
|
20240628,181900,203963170,2375,2375,2375,2375,0
|
|
20240628,181800,203963170,2375,2375,2375,2375,0
|
|
20240628,181700,203963170,2375,2375,2375,2375,0
|
|
20240628,181600,203963170,2375,2375,2375,2375,0
|
|
20240628,181500,203963170,2375,2375,2375,2375,0
|
|
20240628,181400,203963170,2375,2375,2375,2375,0
|
|
20240628,181300,203963170,2375,2375,2375,2375,0
|
|
20240628,181200,203963170,2375,2375,2375,2375,0
|
|
20240628,181100,203963170,2375,2375,2375,2375,0
|
|
20240628,181000,203963170,2375,2375,2375,2375,0
|
|
20240628,180900,203963170,2375,2375,2375,2375,0
|
|
20240628,180800,203963170,2375,2375,2375,2375,0
|
|
20240628,180700,203963170,2375,2375,2375,2375,0
|
|
20240628,180600,203963170,2375,2375,2375,2375,0
|
|
20240628,180500,203963170,2375,2375,2375,2375,0
|
|
20240628,180400,203963170,2375,2375,2375,2375,0
|
|
20240628,180300,203963170,2375,2375,2375,2375,0
|
|
20240628,180200,203963170,2375,2375,2375,2375,0
|
|
20240628,180100,203963170,2375,2375,2375,2375,0
|
|
20240628,180000,203963170,2375,2375,2375,2375,0
|
|
20240628,175900,203963170,2375,2375,2375,2375,1887
|
|
20240628,175800,203963170,2375,2375,2375,2375,0
|
|
20240628,175700,203963170,2375,2375,2375,2375,0
|
|
20240628,175600,203963170,2375,2375,2375,2375,0
|
|
20240628,175500,203963170,2375,2375,2375,2375,0
|
|
20240628,175400,203963170,2375,2375,2375,2375,0
|
|
20240628,175300,203963170,2375,2375,2375,2375,0
|
|
20240628,175200,203963170,2375,2375,2375,2375,0
|
|
20240628,175100,203963170,2375,2375,2375,2375,0
|
|
20240628,175000,203963170,2375,2375,2375,2375,0
|
|
20240628,174900,203963170,2375,2375,2375,2375,0
|
|
20240628,174800,203963170,2375,2375,2375,2375,0
|
|
20240628,174700,203963170,2375,2375,2375,2375,0
|
|
20240628,174600,203963170,2375,2375,2375,2375,0
|
|
20240628,174500,203963170,2375,2375,2375,2375,0
|
|
20240628,174400,203963170,2375,2375,2375,2375,0
|
|
20240628,174300,203963170,2375,2375,2375,2375,0
|
|
20240628,174200,203963170,2375,2375,2375,2375,0
|
|
20240628,174100,203963170,2375,2375,2375,2375,0
|
|
20240628,174000,203963170,2375,2375,2375,2375,0
|
|
20240628,173900,203963170,2375,2375,2375,2375,0
|
|
20240628,173800,203963170,2375,2375,2375,2375,0
|
|
20240628,173700,203963170,2375,2375,2375,2375,0
|
|
20240628,173600,203963170,2375,2375,2375,2375,0
|
|
20240628,173500,203963170,2375,2375,2375,2375,0
|
|
20240628,173400,203963170,2375,2375,2375,2375,0
|
|
20240628,173300,203963170,2375,2375,2375,2375,0
|
|
20240628,173200,203963170,2375,2375,2375,2375,0
|
|
20240628,173100,203963170,2375,2375,2375,2375,0
|
|
20240628,173000,203963170,2375,2375,2375,2375,0
|
|
20240628,172900,203963170,2375,2375,2375,2375,1887
|
|
20240628,172800,203963170,2375,2375,2375,2375,0
|
|
20240628,172700,203963170,2375,2375,2375,2375,0
|
|
20240628,172600,203963170,2375,2375,2375,2375,0
|
|
20240628,172500,203963170,2375,2375,2375,2375,0
|
|
20240628,172400,203963170,2375,2375,2375,2375,0
|
|
20240628,172300,203963170,2375,2375,2375,2375,0
|
|
20240628,172200,203963170,2375,2375,2375,2375,0
|
|
20240628,172100,203963170,2375,2375,2375,2375,0
|
|
20240628,172000,203963170,2375,2375,2375,2375,0
|
|
20240628,171900,203963170,2375,2375,2375,2375,0
|
|
20240628,171800,203963170,2375,2375,2375,2375,0
|
|
20240628,171700,203963170,2375,2375,2375,2375,0
|
|
20240628,171600,203963170,2375,2375,2375,2375,0
|
|
20240628,171500,203963170,2375,2375,2375,2375,0
|
|
20240628,171400,203963170,2375,2375,2375,2375,0
|
|
20240628,171300,203963170,2375,2375,2375,2375,0
|
|
20240628,171200,203963170,2375,2375,2375,2375,0
|
|
20240628,171100,203963170,2375,2375,2375,2375,0
|
|
20240628,171000,203963170,2375,2375,2375,2375,0
|
|
20240628,170900,203963170,2375,2375,2375,2375,0
|
|
20240628,170800,203963170,2375,2375,2375,2375,0
|
|
20240628,170700,203963170,2375,2375,2375,2375,0
|
|
20240628,170600,203963170,2375,2375,2375,2375,0
|
|
20240628,170500,203963170,2375,2375,2375,2375,0
|
|
20240628,170400,203963170,2375,2375,2375,2375,0
|
|
20240628,170300,203963170,2375,2375,2375,2375,0
|
|
20240628,170200,203963170,2375,2375,2375,2375,0
|
|
20240628,170100,203963170,2375,2375,2375,2375,0
|
|
20240628,170000,203963170,2375,2375,2375,2375,0
|
|
20240628,165900,203963170,2375,2375,2375,2375,1887
|
|
20240628,165800,203963170,2375,2375,2375,2375,0
|
|
20240628,165700,203963170,2375,2375,2375,2375,0
|
|
20240628,165600,203963170,2375,2375,2375,2375,0
|
|
20240628,165500,203963170,2375,2375,2375,2375,0
|
|
20240628,165400,203963170,2375,2375,2375,2375,0
|
|
20240628,165300,203963170,2375,2375,2375,2375,0
|
|
20240628,165200,203963170,2375,2375,2375,2375,0
|
|
20240628,165100,203963170,2375,2375,2375,2375,0
|
|
20240628,165000,203963170,2375,2375,2375,2375,0
|
|
20240628,164900,203963170,2375,2375,2375,2375,0
|
|
20240628,164800,203963170,2375,2375,2375,2375,0
|
|
20240628,164700,203963170,2375,2375,2375,2375,0
|
|
20240628,164600,203963170,2375,2375,2375,2375,0
|
|
20240628,164500,203963170,2375,2375,2375,2375,0
|
|
20240628,164400,203963170,2375,2375,2375,2375,0
|
|
20240628,164300,203963170,2375,2375,2375,2375,0
|
|
20240628,164200,203963170,2375,2375,2375,2375,0
|
|
20240628,164100,203963170,2375,2375,2375,2375,0
|
|
20240628,164000,203963170,2375,2375,2375,2375,0
|
|
20240628,163900,203963170,2375,2375,2375,2375,0
|
|
20240628,163800,203963170,2375,2375,2375,2375,0
|
|
20240628,163700,203963170,2375,2375,2375,2375,0
|
|
20240628,163600,203963170,2375,2375,2375,2375,0
|
|
20240628,163500,203963170,2375,2375,2375,2375,0
|
|
20240628,163400,203963170,2375,2375,2375,2375,0
|
|
20240628,163300,203963170,2375,2375,2375,2375,0
|
|
20240628,163200,203963170,2375,2375,2375,2375,0
|
|
20240628,163100,203963170,2375,2375,2375,2375,0
|
|
20240628,163000,203963170,2375,2375,2375,2375,0
|
|
20240628,162900,203963170,2375,2375,2375,2375,1887
|
|
20240628,162800,203963170,2375,2375,2375,2375,0
|
|
20240628,162700,203963170,2375,2375,2375,2375,0
|
|
20240628,162600,203963170,2375,2375,2375,2375,0
|
|
20240628,162500,203963170,2375,2375,2375,2375,0
|
|
20240628,162400,203963170,2375,2375,2375,2375,0
|
|
20240628,162300,203963170,2375,2375,2375,2375,0
|
|
20240628,162200,203963170,2375,2375,2375,2375,0
|
|
20240628,162100,203963170,2375,2375,2375,2375,0
|
|
20240628,162000,203963170,2375,2375,2375,2375,0
|
|
20240628,161900,203963170,2375,2375,2375,2375,0
|
|
20240628,161800,203963170,2375,2375,2375,2375,0
|
|
20240628,161700,203963170,2375,2375,2375,2375,0
|
|
20240628,161600,203963170,2375,2375,2375,2375,0
|
|
20240628,161500,203963170,2375,2375,2375,2375,0
|
|
20240628,161400,203963170,2375,2375,2375,2375,0
|
|
20240628,161300,203963170,2375,2375,2375,2375,0
|
|
20240628,161200,203963170,2375,2375,2375,2375,0
|
|
20240628,161100,203963170,2375,2375,2375,2375,0
|
|
20240628,161000,203963170,2375,2375,2375,2375,0
|
|
20240628,160900,203963170,2375,2375,2375,2375,0
|
|
20240628,160800,203963170,2375,2375,2375,2375,0
|
|
20240628,160700,203963170,2375,2375,2375,2375,0
|
|
20240628,160600,203963170,2375,2375,2375,2375,0
|
|
20240628,160500,203963170,2375,2375,2375,2375,0
|
|
20240628,160400,203963170,2375,2375,2375,2375,0
|
|
20240628,160300,203963170,2375,2375,2375,2375,0
|
|
20240628,160200,203963170,2375,2375,2375,2375,0
|
|
20240628,160100,203963170,2375,2375,2375,2375,0
|
|
20240628,160000,203963170,2375,2375,2375,2375,0
|
|
20240628,155900,203963170,2375,2375,2375,2375,1887
|
|
20240628,155800,203963170,2375,2375,2375,2375,0
|
|
20240628,155700,203963170,2375,2375,2375,2375,0
|
|
20240628,155600,203963170,2375,2375,2375,2375,0
|
|
20240628,155500,203963170,2375,2375,2375,2375,0
|
|
20240628,155400,203963170,2375,2375,2375,2375,0
|
|
20240628,155300,203963170,2375,2375,2375,2375,0
|
|
20240628,155200,203963170,2375,2375,2375,2375,0
|
|
20240628,155100,203963170,2375,2375,2375,2375,0
|
|
20240628,155000,203963170,2375,2375,2375,2375,0
|
|
20240628,154900,203963170,2375,2375,2375,2375,0
|
|
20240628,154800,203963170,2375,2375,2375,2375,0
|
|
20240628,154700,203963170,2375,2375,2375,2375,0
|
|
20240628,154600,203963170,2375,2375,2375,2375,0
|
|
20240628,154500,203963170,2375,2375,2375,2375,0
|
|
20240628,154400,203963170,2375,2375,2375,2375,0
|
|
20240628,154300,203963170,2375,2375,2375,2375,0
|
|
20240628,154200,203963170,2375,2375,2375,2375,0
|
|
20240628,154100,203963170,2375,2375,2375,2375,0
|
|
20240628,154000,203963170,2375,2375,2375,2375,0
|
|
20240628,153900,203963170,2375,2375,2375,2375,0
|
|
20240628,153800,203963170,2375,2375,2375,2375,0
|
|
20240628,153700,203963170,2375,2375,2375,2375,0
|
|
20240628,153600,203963170,2375,2375,2375,2375,0
|
|
20240628,153500,203963170,2375,2375,2375,2375,0
|
|
20240628,153400,203963170,2375,2375,2375,2375,0
|
|
20240628,153300,203963170,2375,2375,2375,2375,0
|
|
20240628,153200,203963170,2375,2375,2375,2375,0
|
|
20240628,153100,203963170,2375,2375,2375,2375,0
|
|
20240628,153000,203963170,2375,2375,2375,2375,1887
|
|
20240628,152900,199481545,2375,2375,2375,2375,0
|
|
20240628,152800,199481545,2375,2375,2375,2375,0
|
|
20240628,152700,199481545,2375,2375,2375,2375,0
|
|
20240628,152600,199481545,2375,2375,2375,2375,0
|
|
20240628,152500,199481545,2375,2375,2375,2375,0
|
|
20240628,152400,199481545,2375,2375,2375,2375,0
|
|
20240628,152300,199481545,2375,2375,2375,2375,0
|
|
20240628,152200,199481545,2375,2375,2375,2375,0
|
|
20240628,152100,199481545,2375,2375,2375,2375,0
|
|
20240628,152000,199481545,2375,2375,2375,2375,0
|
|
20240628,151900,199481545,2375,2375,2375,2375,2
|
|
20240628,151800,199476795,2370,2375,2375,2370,990
|
|
20240628,151700,197130490,2370,2370,2370,2370,355
|
|
20240628,151600,196289140,2375,2375,2375,2370,2018
|
|
20240628,151500,191506440,2370,2375,2375,2370,122
|
|
20240628,151400,191217190,2375,2375,2375,2375,11
|
|
20240628,151300,191191065,2375,2375,2375,2375,0
|
|
20240628,151200,191191065,2375,2375,2375,2375,0
|
|
20240628,151100,191191065,2375,2375,2375,2370,122
|
|
20240628,151000,190901915,2375,2370,2375,2370,359
|
|
20240628,150900,190051075,2370,2375,2375,2370,118
|
|
20240628,150800,189770910,2375,2375,2375,2375,126
|
|
20240628,150700,189471660,2375,2375,2375,2375,1
|
|
20240628,150600,189469285,2375,2370,2375,2370,101
|
|
20240628,150500,189229910,2370,2370,2370,2370,100
|
|
20240628,150400,188992910,2375,2375,2375,2375,0
|
|
20240628,150300,188992910,2375,2375,2375,2370,1095
|
|
20240628,150200,186397745,2370,2375,2375,2370,196
|
|
20240628,150100,185933215,2375,2370,2375,2365,3732
|
|
20240628,150000,177100740,2370,2370,2370,2370,79
|
|
20240628,145900,176913510,2375,2375,2375,2375,4
|
|
20240628,145800,176904010,2380,2380,2380,2380,0
|
|
20240628,145700,176904010,2380,2380,2380,2380,27
|
|
20240628,145600,176839750,2370,2370,2370,2370,100
|
|
20240628,145500,176602750,2370,2370,2370,2370,0
|
|
20240628,145400,176602750,2370,2375,2375,2370,1389
|
|
20240628,145300,173310315,2375,2375,2375,2375,0
|
|
20240628,145200,173310315,2375,2375,2375,2375,21
|
|
20240628,145100,173260440,2375,2375,2375,2375,0
|
|
20240628,145000,173260440,2375,2375,2375,2375,1
|
|
20240628,144900,173258065,2380,2380,2380,2380,1
|
|
20240628,144800,173255685,2380,2380,2380,2365,543
|
|
20240628,144700,171970700,2380,2380,2380,2380,0
|
|
20240628,144600,171970700,2380,2380,2380,2380,0
|
|
20240628,144500,171970700,2380,2380,2380,2380,2
|
|
20240628,144400,171965940,2370,2375,2380,2370,5496
|
|
20240628,144300,158935625,2380,2380,2380,2380,3300
|
|
20240628,144200,151081625,2380,2380,2380,2380,101
|
|
20240628,144100,150841245,2380,2390,2390,2380,1022
|
|
20240628,144000,148408825,2375,2390,2390,2375,4018
|
|
20240628,143900,138865805,2390,2390,2390,2390,0
|
|
20240628,143800,138865805,2390,2390,2390,2390,20
|
|
20240628,143700,138818005,2375,2375,2375,2375,0
|
|
20240628,143600,138818005,2375,2375,2375,2375,0
|
|
20240628,143500,138818005,2375,2375,2375,2375,501
|
|
20240628,143400,137628130,2375,2380,2380,2375,862
|
|
20240628,143300,135579315,2390,2390,2390,2390,0
|
|
20240628,143200,135579315,2390,2390,2390,2390,1
|
|
20240628,143100,135576925,2380,2380,2380,2380,0
|
|
20240628,143000,135576925,2380,2380,2380,2380,130
|
|
20240628,142900,135267525,2375,2375,2375,2375,0
|
|
20240628,142800,135267525,2375,2375,2375,2375,300
|
|
20240628,142700,134555025,2380,2380,2380,2380,470
|
|
20240628,142600,133436425,2380,2380,2380,2380,0
|
|
20240628,142500,133436425,2380,2380,2380,2380,0
|
|
20240628,142400,133436425,2380,2380,2380,2380,0
|
|
20240628,142300,133436425,2380,2380,2380,2380,0
|
|
20240628,142200,133436425,2380,2385,2385,2380,32
|
|
20240628,142100,133360260,2380,2380,2380,2380,1000
|
|
20240628,142000,130980260,2380,2380,2380,2380,0
|
|
20240628,141900,130980260,2380,2380,2380,2380,0
|
|
20240628,141800,130980260,2380,2380,2380,2380,0
|
|
20240628,141700,130980260,2380,2380,2380,2380,0
|
|
20240628,141600,130980260,2380,2380,2380,2380,0
|
|
20240628,141500,130980260,2380,2380,2380,2380,0
|
|
20240628,141400,130980260,2380,2380,2380,2380,1
|
|
20240628,141300,130977880,2380,2380,2380,2380,0
|
|
20240628,141200,130977880,2380,2380,2380,2380,0
|
|
20240628,141100,130977880,2380,2380,2380,2380,0
|
|
20240628,141000,130977880,2380,2380,2380,2380,0
|
|
20240628,140900,130977880,2380,2380,2380,2380,0
|
|
20240628,140800,130977880,2380,2380,2380,2380,131
|
|
20240628,140700,130666100,2385,2385,2385,2385,0
|
|
20240628,140600,130666100,2385,2390,2390,2385,3
|
|
20240628,140500,130658935,2390,2390,2390,2375,6312
|
|
20240628,140400,115647270,2390,2390,2390,2390,0
|
|
20240628,140300,115647270,2390,2390,2390,2390,0
|
|
20240628,140200,115647270,2390,2390,2390,2390,0
|
|
20240628,140100,115647270,2390,2390,2390,2390,0
|
|
20240628,140000,115647270,2390,2390,2390,2390,150
|
|
20240628,135900,115288770,2390,2390,2390,2390,0
|
|
20240628,135800,115288770,2390,2390,2390,2390,41
|
|
20240628,135700,115190780,2395,2395,2395,2395,0
|
|
20240628,135600,115190780,2395,2395,2395,2395,0
|
|
20240628,135500,115190780,2395,2395,2395,2395,0
|
|
20240628,135400,115190780,2395,2395,2395,2395,0
|
|
20240628,135300,115190780,2395,2395,2395,2395,0
|
|
20240628,135200,115190780,2395,2395,2395,2395,0
|
|
20240628,135100,115190780,2395,2395,2395,2395,0
|
|
20240628,135000,115190780,2395,2395,2395,2395,0
|
|
20240628,134900,115190780,2395,2395,2395,2395,0
|
|
20240628,134800,115190780,2395,2395,2395,2395,0
|
|
20240628,134700,115190780,2395,2395,2395,2395,1
|
|
20240628,134600,115188385,2395,2390,2395,2390,4558
|
|
20240628,134500,104294760,2390,2390,2390,2390,0
|
|
20240628,134400,104294760,2390,2390,2390,2390,0
|
|
20240628,134300,104294760,2390,2385,2390,2385,464
|
|
20240628,134200,103188015,2385,2385,2385,2385,6
|
|
20240628,134100,103173705,2375,2380,2380,2375,300
|
|
20240628,134000,102461200,2375,2380,2380,2375,720
|
|
20240628,133900,100750765,2385,2385,2385,2385,0
|
|
20240628,133800,100750765,2385,2385,2385,2385,0
|
|
20240628,133700,100750765,2385,2385,2385,2385,0
|
|
20240628,133600,100750765,2385,2385,2385,2385,3
|
|
20240628,133500,100743610,2385,2385,2385,2385,1
|
|
20240628,133400,100741225,2375,2375,2375,2375,0
|
|
20240628,133300,100741225,2375,2375,2380,2375,885
|
|
20240628,133200,98638930,2380,2380,2380,2380,389
|
|
20240628,133100,97713110,2380,2380,2380,2380,0
|
|
20240628,133000,97713110,2380,2380,2380,2380,0
|
|
20240628,132900,97713110,2380,2380,2380,2380,0
|
|
20240628,132800,97713110,2380,2380,2380,2380,0
|
|
20240628,132700,97713110,2380,2380,2380,2380,0
|
|
20240628,132600,97713110,2380,2380,2380,2380,0
|
|
20240628,132500,97713110,2380,2380,2380,2380,0
|
|
20240628,132400,97713110,2380,2380,2380,2380,0
|
|
20240628,132300,97713110,2380,2380,2380,2380,0
|
|
20240628,132200,97713110,2380,2380,2380,2380,72
|
|
20240628,132100,97541750,2385,2385,2385,2385,0
|
|
20240628,132000,97541750,2385,2385,2385,2385,32
|
|
20240628,131900,97465430,2385,2385,2385,2385,17
|
|
20240628,131800,97424885,2390,2390,2390,2390,0
|
|
20240628,131700,97424885,2390,2390,2390,2390,0
|
|
20240628,131600,97424885,2390,2390,2390,2390,0
|
|
20240628,131500,97424885,2390,2390,2390,2390,0
|
|
20240628,131400,97424885,2390,2390,2390,2390,0
|
|
20240628,131300,97424885,2390,2390,2390,2390,0
|
|
20240628,131200,97424885,2390,2390,2390,2390,0
|
|
20240628,131100,97424885,2390,2390,2390,2390,0
|
|
20240628,131000,97424885,2390,2385,2390,2385,2
|
|
20240628,130900,97420110,2380,2380,2390,2380,3006
|
|
20240628,130800,90265810,2385,2385,2385,2385,26
|
|
20240628,130700,90203800,2385,2385,2385,2385,0
|
|
20240628,130600,90203800,2385,2385,2385,2380,211
|
|
20240628,130500,89701595,2390,2390,2390,2390,0
|
|
20240628,130400,89701595,2390,2390,2390,2390,1
|
|
20240628,130300,89699205,2390,2390,2390,2390,1
|
|
20240628,130200,89696815,2390,2390,2390,2390,10
|
|
20240628,130100,89672915,2390,2390,2390,2390,0
|
|
20240628,130000,89672915,2390,2390,2390,2390,0
|
|
20240628,125900,89672915,2390,2390,2390,2390,0
|
|
20240628,125800,89672915,2390,2390,2390,2390,1
|
|
20240628,125700,89670525,2390,2390,2390,2390,0
|
|
20240628,125600,89670525,2390,2390,2390,2390,0
|
|
20240628,125500,89670525,2390,2380,2390,2380,1977
|
|
20240628,125400,84965255,2385,2385,2385,2385,82
|
|
20240628,125300,84769685,2390,2390,2390,2390,0
|
|
20240628,125200,84769685,2390,2390,2390,2390,1
|
|
20240628,125100,84767295,2390,2390,2390,2390,0
|
|
20240628,125000,84767295,2390,2390,2390,2390,0
|
|
20240628,124900,84767295,2390,2390,2390,2390,10
|
|
20240628,124800,84743395,2390,2390,2390,2390,0
|
|
20240628,124700,84743395,2390,2390,2390,2390,1
|
|
20240628,124600,84741005,2390,2390,2390,2390,1
|
|
20240628,124500,84738615,2380,2385,2385,2380,4000
|
|
20240628,124400,75211115,2390,2390,2390,2390,0
|
|
20240628,124300,75211115,2390,2390,2390,2390,1
|
|
20240628,124200,75208725,2385,2390,2390,2385,401
|
|
20240628,124100,74252335,2390,2390,2390,2390,0
|
|
20240628,124000,74252335,2390,2390,2390,2390,0
|
|
20240628,123900,74252335,2390,2390,2390,2390,0
|
|
20240628,123800,74252335,2390,2390,2390,2390,5
|
|
20240628,123700,74240385,2390,2390,2390,2390,0
|
|
20240628,123600,74240385,2390,2390,2390,2390,0
|
|
20240628,123500,74240385,2390,2390,2390,2390,1
|
|
20240628,123400,74237995,2385,2385,2385,2385,0
|
|
20240628,123300,74237995,2385,2385,2385,2385,93
|
|
20240628,123200,74016190,2390,2390,2390,2390,0
|
|
20240628,123100,74016190,2390,2390,2390,2390,0
|
|
20240628,123000,74016190,2390,2390,2390,2390,0
|
|
20240628,122900,74016190,2390,2390,2390,2390,0
|
|
20240628,122800,74016190,2390,2390,2390,2390,0
|
|
20240628,122700,74016190,2390,2390,2390,2390,3
|
|
20240628,122600,74009020,2390,2390,2390,2390,0
|
|
20240628,122500,74009020,2390,2390,2390,2390,0
|
|
20240628,122400,74009020,2390,2390,2390,2390,0
|
|
20240628,122300,74009020,2390,2390,2390,2390,124
|
|
20240628,122200,73712660,2390,2390,2390,2390,0
|
|
20240628,122100,73712660,2390,2390,2390,2390,0
|
|
20240628,122000,73712660,2390,2390,2390,2390,0
|
|
20240628,121900,73712660,2390,2390,2390,2390,0
|
|
20240628,121800,73712660,2390,2395,2395,2390,501
|
|
20240628,121700,72515265,2395,2395,2395,2395,1
|
|
20240628,121600,72512870,2390,2390,2390,2390,0
|
|
20240628,121500,72512870,2390,2390,2390,2390,0
|
|
20240628,121400,72512870,2390,2390,2390,2390,0
|
|
20240628,121300,72512870,2390,2390,2390,2390,99
|
|
20240628,121200,72276260,2390,2390,2390,2390,2
|
|
20240628,121100,72271480,2385,2385,2385,2385,0
|
|
20240628,121000,72271480,2385,2385,2385,2385,27
|
|
20240628,120900,72207085,2390,2390,2390,2390,0
|
|
20240628,120800,72207085,2390,2385,2390,2385,55
|
|
20240628,120700,72075660,2390,2390,2390,2390,0
|
|
20240628,120600,72075660,2390,2390,2390,2390,0
|
|
20240628,120500,72075660,2390,2390,2390,2390,3
|
|
20240628,120400,72068490,2390,2390,2390,2390,0
|
|
20240628,120300,72068490,2390,2390,2390,2390,500
|
|
20240628,120200,70873490,2390,2390,2390,2390,0
|
|
20240628,120100,70873490,2390,2390,2390,2390,0
|
|
20240628,120000,70873490,2390,2390,2390,2390,0
|
|
20240628,115900,70873490,2390,2390,2390,2390,0
|
|
20240628,115800,70873490,2390,2390,2390,2390,0
|
|
20240628,115700,70873490,2390,2390,2390,2390,0
|
|
20240628,115600,70873490,2390,2390,2390,2390,0
|
|
20240628,115500,70873490,2390,2390,2390,2390,0
|
|
20240628,115400,70873490,2390,2390,2390,2390,0
|
|
20240628,115300,70873490,2390,2390,2390,2390,0
|
|
20240628,115200,70873490,2390,2390,2390,2390,0
|
|
20240628,115100,70873490,2390,2390,2390,2390,0
|
|
20240628,115000,70873490,2390,2390,2390,2390,0
|
|
20240628,114900,70873490,2390,2390,2390,2390,0
|
|
20240628,114800,70873490,2390,2390,2390,2390,50
|
|
20240628,114700,70753990,2385,2385,2385,2385,0
|
|
20240628,114600,70753990,2385,2385,2385,2385,0
|
|
20240628,114500,70753990,2385,2385,2385,2385,0
|
|
20240628,114400,70753990,2385,2385,2385,2385,0
|
|
20240628,114300,70753990,2385,2385,2385,2385,0
|
|
20240628,114200,70753990,2385,2385,2385,2385,35
|
|
20240628,114100,70670515,2385,2385,2385,2385,0
|
|
20240628,114000,70670515,2385,2385,2385,2385,80
|
|
20240628,113900,70479715,2385,2385,2385,2385,0
|
|
20240628,113800,70479715,2385,2385,2385,2385,85
|
|
20240628,113700,70276990,2390,2390,2390,2390,0
|
|
20240628,113600,70276990,2390,2390,2390,2390,3
|
|
20240628,113500,70269820,2390,2390,2390,2390,2
|
|
20240628,113400,70265040,2385,2385,2385,2385,0
|
|
20240628,113300,70265040,2385,2385,2385,2385,0
|
|
20240628,113200,70265040,2385,2385,2385,2385,4
|
|
20240628,113100,70255500,2385,2385,2385,2385,100
|
|
20240628,113000,70017000,2380,2380,2380,2380,0
|
|
20240628,112900,70017000,2380,2380,2380,2380,0
|
|
20240628,112800,70017000,2380,2380,2380,2380,0
|
|
20240628,112700,70017000,2380,2380,2380,2380,0
|
|
20240628,112600,70017000,2380,2380,2380,2380,0
|
|
20240628,112500,70017000,2380,2380,2380,2380,8
|
|
20240628,112400,69997960,2390,2390,2390,2390,0
|
|
20240628,112300,69997960,2390,2390,2390,2390,0
|
|
20240628,112200,69997960,2390,2390,2390,2390,0
|
|
20240628,112100,69997960,2390,2390,2390,2390,40
|
|
20240628,112000,69902360,2390,2390,2390,2390,10
|
|
20240628,111900,69878460,2380,2380,2380,2380,0
|
|
20240628,111800,69878460,2380,2380,2380,2380,500
|
|
20240628,111700,68688460,2380,2380,2380,2380,0
|
|
20240628,111600,68688460,2380,2380,2380,2380,1551
|
|
20240628,111500,64997080,2380,2380,2380,2380,1771
|
|
20240628,111400,60782100,2380,2385,2385,2380,4000
|
|
20240628,111300,51260300,2385,2385,2385,2385,622
|
|
20240628,111200,49776830,2390,2390,2390,2390,2
|
|
20240628,111100,49772050,2390,2390,2390,2390,1
|
|
20240628,111000,49769660,2385,2385,2385,2385,20
|
|
20240628,110900,49721960,2385,2390,2390,2385,104
|
|
20240628,110800,49473910,2390,2390,2390,2390,0
|
|
20240628,110700,49473910,2390,2390,2390,2390,1
|
|
20240628,110600,49471520,2390,2390,2390,2390,201
|
|
20240628,110500,48991130,2380,2385,2385,2380,726
|
|
20240628,110400,47263240,2385,2385,2385,2385,0
|
|
20240628,110300,47263240,2385,2385,2385,2385,0
|
|
20240628,110200,47263240,2385,2385,2385,2385,0
|
|
20240628,110100,47263240,2385,2385,2385,2385,9
|
|
20240628,110000,47241775,2385,2385,2385,2385,0
|
|
20240628,105900,47241775,2385,2385,2385,2385,26
|
|
20240628,105800,47179765,2385,2385,2385,2385,0
|
|
20240628,105700,47179765,2385,2385,2385,2385,0
|
|
20240628,105600,47179765,2385,2385,2385,2385,77
|
|
20240628,105500,46996120,2380,2380,2380,2380,0
|
|
20240628,105400,46996120,2380,2380,2380,2380,0
|
|
20240628,105300,46996120,2380,2380,2380,2380,183
|
|
20240628,105200,46560580,2380,2380,2380,2380,287
|
|
20240628,105100,45877520,2385,2385,2385,2385,0
|
|
20240628,105000,45877520,2385,2385,2385,2385,0
|
|
20240628,104900,45877520,2385,2385,2385,2385,0
|
|
20240628,104800,45877520,2385,2385,2385,2385,23
|
|
20240628,104700,45822665,2390,2390,2390,2390,0
|
|
20240628,104600,45822665,2390,2390,2390,2390,0
|
|
20240628,104500,45822665,2390,2390,2390,2390,2
|
|
20240628,104400,45817885,2390,2390,2390,2390,8
|
|
20240628,104300,45798765,2380,2380,2380,2380,0
|
|
20240628,104200,45798765,2380,2380,2380,2380,0
|
|
20240628,104100,45798765,2380,2380,2380,2380,0
|
|
20240628,104000,45798765,2380,2380,2380,2380,0
|
|
20240628,103900,45798765,2380,2380,2380,2380,0
|
|
20240628,103800,45798765,2380,2380,2380,2380,0
|
|
20240628,103700,45798765,2380,2380,2380,2380,1
|
|
20240628,103600,45796385,2380,2380,2380,2380,637
|
|
20240628,103500,44280325,2380,2380,2380,2380,0
|
|
20240628,103400,44280325,2380,2380,2380,2380,0
|
|
20240628,103300,44280325,2380,2380,2380,2380,0
|
|
20240628,103200,44280325,2380,2380,2380,2380,0
|
|
20240628,103100,44280325,2380,2380,2380,2380,1841
|
|
20240628,103000,39898745,2380,2380,2380,2380,260
|
|
20240628,102900,39279945,2380,2380,2380,2380,0
|
|
20240628,102800,39279945,2380,2380,2380,2380,0
|
|
20240628,102700,39279945,2380,2380,2380,2380,0
|
|
20240628,102600,39279945,2380,2380,2380,2380,0
|
|
20240628,102500,39279945,2380,2380,2380,2380,0
|
|
20240628,102400,39279945,2380,2380,2380,2380,400
|
|
20240628,102300,38327945,2380,2380,2380,2380,0
|
|
20240628,102200,38327945,2380,2380,2380,2380,0
|
|
20240628,102100,38327945,2380,2380,2380,2380,253
|
|
20240628,102000,37725805,2380,2380,2380,2380,0
|
|
20240628,101900,37725805,2380,2380,2380,2380,0
|
|
20240628,101800,37725805,2380,2380,2380,2380,0
|
|
20240628,101700,37725805,2380,2380,2380,2380,0
|
|
20240628,101600,37725805,2380,2385,2385,2380,442
|
|
20240628,101500,36673830,2380,2380,2380,2380,0
|
|
20240628,101400,36673830,2380,2385,2385,2380,767
|
|
20240628,101300,34845560,2390,2390,2390,2390,0
|
|
20240628,101200,34845560,2390,2390,2390,2390,0
|
|
20240628,101100,34845560,2390,2390,2390,2390,50
|
|
20240628,101000,34726060,2390,2385,2390,2385,275
|
|
20240628,100900,34070180,2385,2385,2385,2385,0
|
|
20240628,100800,34070180,2385,2385,2385,2385,10
|
|
20240628,100700,34046330,2385,2385,2385,2385,0
|
|
20240628,100600,34046330,2385,2385,2385,2385,1001
|
|
20240628,100500,31658945,2385,2385,2385,2385,8
|
|
20240628,100400,31639865,2385,2385,2385,2385,0
|
|
20240628,100300,31639865,2385,2385,2385,2385,2
|
|
20240628,100200,31635095,2385,2385,2385,2385,103
|
|
20240628,100100,31389440,2385,2385,2385,2385,1
|
|
20240628,100000,31387055,2385,2385,2385,2385,0
|
|
20240628,095900,31387055,2385,2385,2385,2380,410
|
|
20240628,095800,30410840,2385,2390,2390,2385,527
|
|
20240628,095700,29153935,2390,2390,2390,2390,25
|
|
20240628,095600,29094185,2395,2395,2395,2395,10
|
|
20240628,095500,29070235,2395,2395,2395,2395,0
|
|
20240628,095400,29070235,2395,2395,2395,2395,0
|
|
20240628,095300,29070235,2395,2395,2395,2395,0
|
|
20240628,095200,29070235,2395,2395,2395,2395,1
|
|
20240628,095100,29067840,2395,2390,2395,2390,329
|
|
20240628,095000,28280490,2395,2395,2395,2395,0
|
|
20240628,094900,28280490,2395,2395,2395,2395,3
|
|
20240628,094800,28273305,2390,2390,2390,2390,1
|
|
20240628,094700,28270915,2395,2395,2395,2395,0
|
|
20240628,094600,28270915,2395,2395,2395,2395,1
|
|
20240628,094500,28268520,2395,2390,2395,2390,500
|
|
20240628,094400,27072700,2390,2390,2390,2390,0
|
|
20240628,094300,27072700,2390,2390,2390,2390,0
|
|
20240628,094200,27072700,2390,2390,2390,2390,20
|
|
20240628,094100,27024900,2390,2390,2390,2390,1
|
|
20240628,094000,27022510,2390,2390,2390,2390,358
|
|
20240628,093900,26166890,2390,2390,2390,2390,1
|
|
20240628,093800,26164500,2395,2395,2395,2395,0
|
|
20240628,093700,26164500,2395,2390,2395,2390,2301
|
|
20240628,093600,20665105,2395,2395,2395,2395,0
|
|
20240628,093500,20665105,2395,2395,2395,2395,1
|
|
20240628,093400,20662710,2395,2395,2395,2395,0
|
|
20240628,093300,20662710,2395,2395,2395,2395,1
|
|
20240628,093200,20660315,2395,2395,2395,2395,1501
|
|
20240628,093100,17065420,2395,2390,2395,2390,356
|
|
20240628,093000,16214575,2395,2390,2395,2390,1342
|
|
20240628,092900,13007190,2395,2395,2395,2395,0
|
|
20240628,092800,13007190,2395,2390,2395,2390,52
|
|
20240628,092700,12882905,2395,2395,2395,2395,122
|
|
20240628,092600,12590715,2395,2395,2395,2395,9
|
|
20240628,092500,12569160,2395,2395,2395,2395,90
|
|
20240628,092400,12353610,2395,2395,2395,2395,0
|
|
20240628,092300,12353610,2395,2395,2395,2395,0
|
|
20240628,092200,12353610,2395,2395,2395,2390,801
|
|
20240628,092100,10436715,2395,2395,2395,2395,0
|
|
20240628,092000,10436715,2395,2395,2395,2395,0
|
|
20240628,091900,10436715,2395,2395,2395,2395,186
|
|
20240628,091800,9991245,2390,2395,2395,2390,338
|
|
20240628,091700,9181760,2395,2395,2395,2395,0
|
|
20240628,091600,9181760,2395,2395,2395,2395,0
|
|
20240628,091500,9181760,2395,2395,2395,2395,11
|
|
20240628,091400,9155415,2395,2395,2395,2395,2034
|
|
20240628,091300,4283985,2390,2390,2390,2390,45
|
|
20240628,091200,4176435,2390,2390,2390,2390,0
|
|
20240628,091100,4176435,2390,2390,2390,2390,41
|
|
20240628,091000,4078445,2390,2385,2390,2385,2
|
|
20240628,090900,4073670,2390,2390,2390,2390,133
|
|
20240628,090800,3755800,2390,2395,2395,2390,219
|
|
20240628,090700,3232310,2395,2395,2395,2395,0
|
|
20240628,090600,3232310,2395,2395,2395,2395,0
|
|
20240628,090500,3232310,2395,2395,2395,2395,100
|
|
20240628,090400,2992810,2395,2395,2395,2395,0
|
|
20240628,090300,2992810,2395,2395,2395,2395,100
|
|
20240628,090200,2753310,2395,2395,2395,2395,2
|
|
20240628,090100,2748520,2400,2400,2400,2400,2
|
|
20240628,090000,2743720,2390,2390,2390,2390,1148
|