644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,194100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,194000,2153094515,2650,2650,2650,2650,0
|
|
20240627,193900,2153094515,2650,2650,2650,2650,0
|
|
20240627,193800,2153094515,2650,2650,2650,2650,0
|
|
20240627,193700,2153094515,2650,2650,2650,2650,0
|
|
20240627,193600,2153094515,2650,2650,2650,2650,0
|
|
20240627,193500,2153094515,2650,2650,2650,2650,0
|
|
20240627,193400,2153094515,2650,2650,2650,2650,0
|
|
20240627,193300,2153094515,2650,2650,2650,2650,0
|
|
20240627,193200,2153094515,2650,2650,2650,2650,0
|
|
20240627,193100,2153094515,2650,2650,2650,2650,0
|
|
20240627,193000,2153094515,2650,2650,2650,2650,0
|
|
20240627,192900,2153094515,2650,2650,2650,2650,0
|
|
20240627,192800,2153094515,2650,2650,2650,2650,0
|
|
20240627,192700,2153094515,2650,2650,2650,2650,0
|
|
20240627,192600,2153094515,2650,2650,2650,2650,0
|
|
20240627,192500,2153094515,2650,2650,2650,2650,0
|
|
20240627,192400,2153094515,2650,2650,2650,2650,0
|
|
20240627,192300,2153094515,2650,2650,2650,2650,0
|
|
20240627,192200,2153094515,2650,2650,2650,2650,0
|
|
20240627,192100,2153094515,2650,2650,2650,2650,0
|
|
20240627,192000,2153094515,2650,2650,2650,2650,0
|
|
20240627,191900,2153094515,2650,2650,2650,2650,0
|
|
20240627,191800,2153094515,2650,2650,2650,2650,0
|
|
20240627,191700,2153094515,2650,2650,2650,2650,0
|
|
20240627,191600,2153094515,2650,2650,2650,2650,0
|
|
20240627,191500,2153094515,2650,2650,2650,2650,0
|
|
20240627,191400,2153094515,2650,2650,2650,2650,0
|
|
20240627,191300,2153094515,2650,2650,2650,2650,0
|
|
20240627,191200,2153094515,2650,2650,2650,2650,0
|
|
20240627,191100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,191000,2153094515,2650,2650,2650,2650,0
|
|
20240627,190900,2153094515,2650,2650,2650,2650,0
|
|
20240627,190800,2153094515,2650,2650,2650,2650,0
|
|
20240627,190700,2153094515,2650,2650,2650,2650,0
|
|
20240627,190600,2153094515,2650,2650,2650,2650,0
|
|
20240627,190500,2153094515,2650,2650,2650,2650,0
|
|
20240627,190400,2153094515,2650,2650,2650,2650,0
|
|
20240627,190300,2153094515,2650,2650,2650,2650,0
|
|
20240627,190200,2153094515,2650,2650,2650,2650,0
|
|
20240627,190100,2153094515,2650,2650,2650,2650,0
|
|
20240627,190000,2153094515,2650,2650,2650,2650,0
|
|
20240627,185900,2153094515,2650,2650,2650,2650,0
|
|
20240627,185800,2153094515,2650,2650,2650,2650,0
|
|
20240627,185700,2153094515,2650,2650,2650,2650,0
|
|
20240627,185600,2153094515,2650,2650,2650,2650,0
|
|
20240627,185500,2153094515,2650,2650,2650,2650,0
|
|
20240627,185400,2153094515,2650,2650,2650,2650,0
|
|
20240627,185300,2153094515,2650,2650,2650,2650,0
|
|
20240627,185200,2153094515,2650,2650,2650,2650,0
|
|
20240627,185100,2153094515,2650,2650,2650,2650,0
|
|
20240627,185000,2153094515,2650,2650,2650,2650,0
|
|
20240627,184900,2153094515,2650,2650,2650,2650,0
|
|
20240627,184800,2153094515,2650,2650,2650,2650,0
|
|
20240627,184700,2153094515,2650,2650,2650,2650,0
|
|
20240627,184600,2153094515,2650,2650,2650,2650,0
|
|
20240627,184500,2153094515,2650,2650,2650,2650,0
|
|
20240627,184400,2153094515,2650,2650,2650,2650,0
|
|
20240627,184300,2153094515,2650,2650,2650,2650,0
|
|
20240627,184200,2153094515,2650,2650,2650,2650,0
|
|
20240627,184100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,184000,2153094515,2650,2650,2650,2650,0
|
|
20240627,183900,2153094515,2650,2650,2650,2650,0
|
|
20240627,183800,2153094515,2650,2650,2650,2650,0
|
|
20240627,183700,2153094515,2650,2650,2650,2650,0
|
|
20240627,183600,2153094515,2650,2650,2650,2650,0
|
|
20240627,183500,2153094515,2650,2650,2650,2650,0
|
|
20240627,183400,2153094515,2650,2650,2650,2650,0
|
|
20240627,183300,2153094515,2650,2650,2650,2650,0
|
|
20240627,183200,2153094515,2650,2650,2650,2650,0
|
|
20240627,183100,2153094515,2650,2650,2650,2650,0
|
|
20240627,183000,2153094515,2650,2650,2650,2650,0
|
|
20240627,182900,2153094515,2650,2650,2650,2650,0
|
|
20240627,182800,2153094515,2650,2650,2650,2650,0
|
|
20240627,182700,2153094515,2650,2650,2650,2650,0
|
|
20240627,182600,2153094515,2650,2650,2650,2650,0
|
|
20240627,182500,2153094515,2650,2650,2650,2650,0
|
|
20240627,182400,2153094515,2650,2650,2650,2650,0
|
|
20240627,182300,2153094515,2650,2650,2650,2650,0
|
|
20240627,182200,2153094515,2650,2650,2650,2650,0
|
|
20240627,182100,2153094515,2650,2650,2650,2650,0
|
|
20240627,182000,2153094515,2650,2650,2650,2650,0
|
|
20240627,181900,2153094515,2650,2650,2650,2650,0
|
|
20240627,181800,2153094515,2650,2650,2650,2650,0
|
|
20240627,181700,2153094515,2650,2650,2650,2650,0
|
|
20240627,181600,2153094515,2650,2650,2650,2650,0
|
|
20240627,181500,2153094515,2650,2650,2650,2650,0
|
|
20240627,181400,2153094515,2650,2650,2650,2650,0
|
|
20240627,181300,2153094515,2650,2650,2650,2650,0
|
|
20240627,181200,2153094515,2650,2650,2650,2650,0
|
|
20240627,181100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,181000,2153094515,2650,2650,2650,2650,0
|
|
20240627,180900,2153094515,2650,2650,2650,2650,0
|
|
20240627,180800,2153094515,2650,2650,2650,2650,0
|
|
20240627,180700,2153094515,2650,2650,2650,2650,0
|
|
20240627,180600,2153094515,2650,2650,2650,2650,0
|
|
20240627,180500,2153094515,2650,2650,2650,2650,0
|
|
20240627,180400,2153094515,2650,2650,2650,2650,0
|
|
20240627,180300,2153094515,2650,2650,2650,2650,0
|
|
20240627,180200,2153094515,2650,2650,2650,2650,0
|
|
20240627,180100,2153094515,2650,2650,2650,2650,0
|
|
20240627,180000,2153094515,2650,2650,2650,2650,0
|
|
20240627,175900,2153094515,2650,2650,2650,2650,0
|
|
20240627,175800,2153094515,2650,2650,2650,2650,0
|
|
20240627,175700,2153094515,2650,2650,2650,2650,0
|
|
20240627,175600,2153094515,2650,2650,2650,2650,0
|
|
20240627,175500,2153094515,2650,2650,2650,2650,0
|
|
20240627,175400,2153094515,2650,2650,2650,2650,0
|
|
20240627,175300,2153094515,2650,2650,2650,2650,0
|
|
20240627,175200,2153094515,2650,2650,2650,2650,0
|
|
20240627,175100,2153094515,2650,2650,2650,2650,0
|
|
20240627,175000,2153094515,2650,2650,2650,2650,0
|
|
20240627,174900,2153094515,2650,2650,2650,2650,0
|
|
20240627,174800,2153094515,2650,2650,2650,2650,0
|
|
20240627,174700,2153094515,2650,2650,2650,2650,0
|
|
20240627,174600,2153094515,2650,2650,2650,2650,0
|
|
20240627,174500,2153094515,2650,2650,2650,2650,0
|
|
20240627,174400,2153094515,2650,2650,2650,2650,0
|
|
20240627,174300,2153094515,2650,2650,2650,2650,0
|
|
20240627,174200,2153094515,2650,2650,2650,2650,0
|
|
20240627,174100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,174000,2153094515,2650,2650,2650,2650,0
|
|
20240627,173900,2153094515,2650,2650,2650,2650,0
|
|
20240627,173800,2153094515,2650,2650,2650,2650,0
|
|
20240627,173700,2153094515,2650,2650,2650,2650,0
|
|
20240627,173600,2153094515,2650,2650,2650,2650,0
|
|
20240627,173500,2153094515,2650,2650,2650,2650,0
|
|
20240627,173400,2153094515,2650,2650,2650,2650,0
|
|
20240627,173300,2153094515,2650,2650,2650,2650,0
|
|
20240627,173200,2153094515,2650,2650,2650,2650,0
|
|
20240627,173100,2153094515,2650,2650,2650,2650,0
|
|
20240627,173000,2153094515,2650,2650,2650,2650,0
|
|
20240627,172900,2153094515,2650,2650,2650,2650,0
|
|
20240627,172800,2153094515,2650,2650,2650,2650,0
|
|
20240627,172700,2153094515,2650,2650,2650,2650,0
|
|
20240627,172600,2153094515,2650,2650,2650,2650,0
|
|
20240627,172500,2153094515,2650,2650,2650,2650,0
|
|
20240627,172400,2153094515,2650,2650,2650,2650,0
|
|
20240627,172300,2153094515,2650,2650,2650,2650,0
|
|
20240627,172200,2153094515,2650,2650,2650,2650,0
|
|
20240627,172100,2153094515,2650,2650,2650,2650,0
|
|
20240627,172000,2153094515,2650,2650,2650,2650,0
|
|
20240627,171900,2153094515,2650,2650,2650,2650,0
|
|
20240627,171800,2153094515,2650,2650,2650,2650,0
|
|
20240627,171700,2153094515,2650,2650,2650,2650,0
|
|
20240627,171600,2153094515,2650,2650,2650,2650,0
|
|
20240627,171500,2153094515,2650,2650,2650,2650,0
|
|
20240627,171400,2153094515,2650,2650,2650,2650,0
|
|
20240627,171300,2153094515,2650,2650,2650,2650,0
|
|
20240627,171200,2153094515,2650,2650,2650,2650,0
|
|
20240627,171100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,171000,2153094515,2650,2650,2650,2650,0
|
|
20240627,170900,2153094515,2650,2650,2650,2650,0
|
|
20240627,170800,2153094515,2650,2650,2650,2650,0
|
|
20240627,170700,2153094515,2650,2650,2650,2650,0
|
|
20240627,170600,2153094515,2650,2650,2650,2650,0
|
|
20240627,170500,2153094515,2650,2650,2650,2650,0
|
|
20240627,170400,2153094515,2650,2650,2650,2650,0
|
|
20240627,170300,2153094515,2650,2650,2650,2650,0
|
|
20240627,170200,2153094515,2650,2650,2650,2650,0
|
|
20240627,170100,2153094515,2650,2650,2650,2650,0
|
|
20240627,170000,2153094515,2650,2650,2650,2650,0
|
|
20240627,165900,2153094515,2650,2650,2650,2650,0
|
|
20240627,165800,2153094515,2650,2650,2650,2650,0
|
|
20240627,165700,2153094515,2650,2650,2650,2650,0
|
|
20240627,165600,2153094515,2650,2650,2650,2650,0
|
|
20240627,165500,2153094515,2650,2650,2650,2650,0
|
|
20240627,165400,2153094515,2650,2650,2650,2650,0
|
|
20240627,165300,2153094515,2650,2650,2650,2650,0
|
|
20240627,165200,2153094515,2650,2650,2650,2650,0
|
|
20240627,165100,2153094515,2650,2650,2650,2650,0
|
|
20240627,165000,2153094515,2650,2650,2650,2650,0
|
|
20240627,164900,2153094515,2650,2650,2650,2650,0
|
|
20240627,164800,2153094515,2650,2650,2650,2650,0
|
|
20240627,164700,2153094515,2650,2650,2650,2650,0
|
|
20240627,164600,2153094515,2650,2650,2650,2650,0
|
|
20240627,164500,2153094515,2650,2650,2650,2650,0
|
|
20240627,164400,2153094515,2650,2650,2650,2650,0
|
|
20240627,164300,2153094515,2650,2650,2650,2650,0
|
|
20240627,164200,2153094515,2650,2650,2650,2650,0
|
|
20240627,164100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,164000,2153094515,2650,2650,2650,2650,0
|
|
20240627,163900,2153094515,2650,2650,2650,2650,0
|
|
20240627,163800,2153094515,2650,2650,2650,2650,0
|
|
20240627,163700,2153094515,2650,2650,2650,2650,0
|
|
20240627,163600,2153094515,2650,2650,2650,2650,0
|
|
20240627,163500,2153094515,2650,2650,2650,2650,0
|
|
20240627,163400,2153094515,2650,2650,2650,2650,0
|
|
20240627,163300,2153094515,2650,2650,2650,2650,0
|
|
20240627,163200,2153094515,2650,2650,2650,2650,0
|
|
20240627,163100,2153094515,2650,2650,2650,2650,0
|
|
20240627,163000,2153094515,2650,2650,2650,2650,0
|
|
20240627,162900,2153094515,2650,2650,2650,2650,0
|
|
20240627,162800,2153094515,2650,2650,2650,2650,0
|
|
20240627,162700,2153094515,2650,2650,2650,2650,0
|
|
20240627,162600,2153094515,2650,2650,2650,2650,0
|
|
20240627,162500,2153094515,2650,2650,2650,2650,0
|
|
20240627,162400,2153094515,2650,2650,2650,2650,0
|
|
20240627,162300,2153094515,2650,2650,2650,2650,0
|
|
20240627,162200,2153094515,2650,2650,2650,2650,0
|
|
20240627,162100,2153094515,2650,2650,2650,2650,0
|
|
20240627,162000,2153094515,2650,2650,2650,2650,0
|
|
20240627,161900,2153094515,2650,2650,2650,2650,0
|
|
20240627,161800,2153094515,2650,2650,2650,2650,0
|
|
20240627,161700,2153094515,2650,2650,2650,2650,0
|
|
20240627,161600,2153094515,2650,2650,2650,2650,0
|
|
20240627,161500,2153094515,2650,2650,2650,2650,0
|
|
20240627,161400,2153094515,2650,2650,2650,2650,0
|
|
20240627,161300,2153094515,2650,2650,2650,2650,0
|
|
20240627,161200,2153094515,2650,2650,2650,2650,0
|
|
20240627,161100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,161000,2153094515,2650,2650,2650,2650,0
|
|
20240627,160900,2153094515,2650,2650,2650,2650,0
|
|
20240627,160800,2153094515,2650,2650,2650,2650,0
|
|
20240627,160700,2153094515,2650,2650,2650,2650,0
|
|
20240627,160600,2153094515,2650,2650,2650,2650,0
|
|
20240627,160500,2153094515,2650,2650,2650,2650,0
|
|
20240627,160400,2153094515,2650,2650,2650,2650,0
|
|
20240627,160300,2153094515,2650,2650,2650,2650,0
|
|
20240627,160200,2153094515,2650,2650,2650,2650,0
|
|
20240627,160100,2153094515,2650,2650,2650,2650,0
|
|
20240627,160000,2153094515,2650,2650,2650,2650,0
|
|
20240627,155900,2153094515,2650,2650,2650,2650,0
|
|
20240627,155800,2153094515,2650,2650,2650,2650,0
|
|
20240627,155700,2153094515,2650,2650,2650,2650,0
|
|
20240627,155600,2153094515,2650,2650,2650,2650,0
|
|
20240627,155500,2153094515,2650,2650,2650,2650,0
|
|
20240627,155400,2153094515,2650,2650,2650,2650,0
|
|
20240627,155300,2153094515,2650,2650,2650,2650,0
|
|
20240627,155200,2153094515,2650,2650,2650,2650,0
|
|
20240627,155100,2153094515,2650,2650,2650,2650,0
|
|
20240627,155000,2153094515,2650,2650,2650,2650,0
|
|
20240627,154900,2153094515,2650,2650,2650,2650,0
|
|
20240627,154800,2153094515,2650,2650,2650,2650,0
|
|
20240627,154700,2153094515,2650,2650,2650,2650,0
|
|
20240627,154600,2153094515,2650,2650,2650,2650,0
|
|
20240627,154500,2153094515,2650,2650,2650,2650,0
|
|
20240627,154400,2153094515,2650,2650,2650,2650,0
|
|
20240627,154300,2153094515,2650,2650,2650,2650,0
|
|
20240627,154200,2153094515,2650,2650,2650,2650,0
|
|
20240627,154100,2153094515,2650,2650,2650,2650,20674
|
|
20240627,154000,2153094515,2650,2650,2650,2650,0
|
|
20240627,153900,2153094515,2650,2650,2650,2650,0
|
|
20240627,153800,2153094515,2650,2650,2650,2650,0
|
|
20240627,153700,2153094515,2650,2650,2650,2650,0
|
|
20240627,153600,2153094515,2650,2650,2650,2650,0
|
|
20240627,153500,2153094515,2650,2650,2650,2650,0
|
|
20240627,153400,2153094515,2650,2650,2650,2650,0
|
|
20240627,153300,2153094515,2650,2650,2650,2650,0
|
|
20240627,153200,2153094515,2650,2650,2650,2650,0
|
|
20240627,153100,2153094515,2650,2650,2650,2650,0
|
|
20240627,153000,2153094515,2650,2650,2650,2650,20674
|
|
20240627,152900,2098308415,2660,2660,2660,2660,0
|
|
20240627,152800,2098308415,2660,2660,2660,2660,0
|
|
20240627,152700,2098308415,2660,2660,2660,2660,0
|
|
20240627,152600,2098308415,2660,2660,2660,2660,0
|
|
20240627,152500,2098308415,2660,2660,2660,2660,0
|
|
20240627,152400,2098308415,2660,2660,2660,2660,0
|
|
20240627,152300,2098308415,2660,2660,2660,2660,0
|
|
20240627,152200,2098308415,2660,2660,2660,2660,0
|
|
20240627,152100,2098308415,2660,2660,2660,2660,0
|
|
20240627,152000,2098308415,2660,2660,2660,2660,0
|
|
20240627,151900,2098308415,2660,2660,2660,2655,3052
|
|
20240627,151800,2090196245,2655,2655,2655,2655,828
|
|
20240627,151700,2087997905,2655,2650,2660,2650,3466
|
|
20240627,151600,2078792795,2655,2665,2665,2655,8058
|
|
20240627,151500,2057398645,2665,2660,2665,2660,1611
|
|
20240627,151400,2053113380,2660,2660,2660,2660,5
|
|
20240627,151300,2053100080,2660,2660,2660,2655,2805
|
|
20240627,151200,2045639665,2660,2660,2660,2660,1945
|
|
20240627,151100,2040465965,2665,2665,2665,2660,12
|
|
20240627,151000,2040434035,2665,2660,2665,2655,1165
|
|
20240627,150900,2037336000,2670,2660,2670,2660,2744
|
|
20240627,150800,2030033970,2660,2665,2665,2660,2121
|
|
20240627,150700,2024387110,2665,2665,2665,2665,1
|
|
20240627,150600,2024384445,2655,2655,2655,2655,852
|
|
20240627,150500,2022122385,2655,2665,2665,2655,498
|
|
20240627,150400,2020798000,2660,2655,2660,2655,1505
|
|
20240627,150300,2016797125,2660,2650,2660,2650,6613
|
|
20240627,150200,1999252000,2655,2650,2655,2650,521
|
|
20240627,150100,1997869745,2655,2655,2660,2655,3399
|
|
20240627,150000,1988845395,2660,2660,2660,2655,1454
|
|
20240627,145900,1984985010,2655,2655,2660,2655,305
|
|
20240627,145800,1984175220,2660,2660,2660,2660,21
|
|
20240627,145700,1984119360,2660,2665,2665,2655,4111
|
|
20240627,145600,1973194095,2655,2660,2660,2655,1505
|
|
20240627,145500,1969192980,2665,2660,2665,2660,434
|
|
20240627,145400,1968038515,2660,2665,2665,2660,2222
|
|
20240627,145300,1962127895,2665,2665,2665,2665,1
|
|
20240627,145200,1962125230,2660,2660,2660,2660,1692
|
|
20240627,145100,1957624510,2665,2675,2675,2660,1859
|
|
20240627,145000,1952674280,2670,2670,2670,2660,446
|
|
20240627,144900,1951484630,2665,2665,2665,2665,1610
|
|
20240627,144800,1947193980,2675,2675,2675,2675,10
|
|
20240627,144700,1947167230,2660,2665,2665,2660,509
|
|
20240627,144600,1945812460,2665,2665,2665,2665,1
|
|
20240627,144500,1945809795,2660,2665,2665,2660,20728
|
|
20240627,144400,1890625925,2670,2670,2675,2670,985
|
|
20240627,144300,1887995970,2670,2670,2670,2670,840
|
|
20240627,144200,1885753170,2670,2670,2670,2670,18
|
|
20240627,144100,1885705110,2670,2665,2670,2665,87
|
|
20240627,144000,1885473195,2675,2675,2675,2675,70
|
|
20240627,143900,1885285945,2675,2675,2675,2675,1
|
|
20240627,143800,1885283270,2675,2675,2675,2675,0
|
|
20240627,143700,1885283270,2675,2670,2675,2670,786
|
|
20240627,143600,1883184645,2665,2665,2665,2665,558
|
|
20240627,143500,1881697575,2675,2675,2675,2675,0
|
|
20240627,143400,1881697575,2675,2675,2675,2675,0
|
|
20240627,143300,1881697575,2675,2670,2680,2670,1877
|
|
20240627,143200,1876683545,2670,2670,2670,2665,204
|
|
20240627,143100,1876139825,2680,2675,2680,2675,21
|
|
20240627,143000,1876083645,2665,2680,2680,2665,1501
|
|
20240627,142900,1872083465,2665,2675,2680,2665,1141
|
|
20240627,142800,1869040330,2680,2680,2680,2680,2
|
|
20240627,142700,1869034970,2680,2670,2680,2670,3754
|
|
20240627,142600,1859008930,2665,2665,2670,2665,1755
|
|
20240627,142500,1854331805,2670,2660,2670,2660,101
|
|
20240627,142400,1854062485,2660,2665,2665,2660,1293
|
|
20240627,142300,1850620045,2665,2665,2670,2665,3252
|
|
20240627,142200,1841952205,2665,2665,2670,2665,96
|
|
20240627,142100,1841696360,2665,2665,2665,2665,202
|
|
20240627,142000,1841158030,2670,2670,2670,2665,54
|
|
20240627,141900,1841014010,2665,2670,2670,2665,205
|
|
20240627,141800,1840467660,2670,2670,2670,2670,21
|
|
20240627,141700,1840411590,2665,2680,2680,2665,1144
|
|
20240627,141600,1837362680,2680,2675,2680,2675,380
|
|
20240627,141500,1836346175,2670,2665,2670,2665,5105
|
|
20240627,141400,1822736445,2670,2670,2670,2670,0
|
|
20240627,141300,1822736445,2670,2665,2670,2665,71
|
|
20240627,141200,1822546890,2665,2670,2670,2665,37
|
|
20240627,141100,1822448250,2665,2670,2670,2665,1076
|
|
20240627,141000,1819580335,2670,2670,2670,2670,0
|
|
20240627,140900,1819580335,2670,2670,2670,2665,572
|
|
20240627,140800,1818055930,2665,2670,2670,2665,1966
|
|
20240627,140700,1812808160,2670,2670,2670,2670,9
|
|
20240627,140600,1812784130,2675,2675,2675,2665,777
|
|
20240627,140500,1810713365,2675,2675,2675,2675,101
|
|
20240627,140400,1810443190,2670,2675,2675,2670,212
|
|
20240627,140300,1809877140,2680,2680,2680,2680,0
|
|
20240627,140200,1809877140,2680,2675,2680,2675,247
|
|
20240627,140100,1809216410,2675,2670,2675,2670,14326
|
|
20240627,140000,1770917165,2680,2680,2680,2680,112
|
|
20240627,135900,1770617005,2680,2670,2680,2670,532
|
|
20240627,135800,1769196555,2670,2675,2675,2670,9189
|
|
20240627,135700,1744618140,2675,2675,2675,2675,1557
|
|
20240627,135600,1740453165,2680,2680,2680,2680,40
|
|
20240627,135500,1740345965,2680,2680,2680,2680,403
|
|
20240627,135400,1739265925,2680,2680,2680,2680,69
|
|
20240627,135300,1739081005,2680,2680,2680,2680,1190
|
|
20240627,135200,1735891805,2680,2675,2680,2675,1369
|
|
20240627,135100,1732223815,2680,2680,2680,2680,37
|
|
20240627,135000,1732124655,2670,2670,2670,2670,365
|
|
20240627,134900,1731150105,2670,2680,2680,2670,218
|
|
20240627,134800,1730567865,2680,2675,2680,2675,10001
|
|
20240627,134700,1703815185,2670,2670,2670,2670,22
|
|
20240627,134600,1703756445,2670,2670,2675,2670,529
|
|
20240627,134500,1702342315,2675,2675,2680,2675,6722
|
|
20240627,134400,1684358465,2675,2675,2675,2675,1581
|
|
20240627,134300,1680129290,2680,2680,2680,2680,18
|
|
20240627,134200,1680081050,2680,2680,2680,2680,192
|
|
20240627,134100,1679566490,2680,2680,2680,2680,0
|
|
20240627,134000,1679566490,2680,2680,2680,2675,604
|
|
20240627,133900,1677948170,2680,2680,2680,2680,3
|
|
20240627,133800,1677940130,2685,2675,2685,2675,93
|
|
20240627,133700,1677691330,2675,2675,2675,2675,2195
|
|
20240627,133600,1671819705,2675,2675,2680,2675,15
|
|
20240627,133500,1671779545,2680,2680,2680,2680,204
|
|
20240627,133400,1671232825,2680,2680,2680,2680,0
|
|
20240627,133300,1671232825,2680,2680,2680,2680,2933
|
|
20240627,133200,1663372385,2675,2675,2675,2675,65
|
|
20240627,133100,1663198510,2680,2680,2680,2680,0
|
|
20240627,133000,1663198510,2680,2680,2680,2680,101
|
|
20240627,132900,1662927830,2675,2675,2675,2675,246
|
|
20240627,132800,1662269780,2680,2680,2680,2680,0
|
|
20240627,132700,1662269780,2680,2680,2680,2680,300
|
|
20240627,132600,1661465780,2680,2670,2680,2670,1194
|
|
20240627,132500,1658276800,2670,2670,2670,2670,176
|
|
20240627,132400,1657806880,2680,2680,2680,2680,1
|
|
20240627,132300,1657804200,2675,2675,2675,2675,5846
|
|
20240627,132200,1642166150,2675,2675,2675,2675,3461
|
|
20240627,132100,1632907975,2680,2680,2680,2680,287
|
|
20240627,132000,1632138815,2680,2675,2680,2675,100
|
|
20240627,131900,1631871065,2680,2680,2680,2680,1
|
|
20240627,131800,1631868385,2675,2680,2680,2675,397
|
|
20240627,131700,1630804430,2685,2685,2685,2685,1
|
|
20240627,131600,1630801745,2680,2680,2680,2680,454
|
|
20240627,131500,1629585025,2680,2675,2680,2675,652
|
|
20240627,131400,1627840165,2680,2680,2680,2680,0
|
|
20240627,131300,1627840165,2680,2680,2680,2680,789
|
|
20240627,131200,1625725645,2680,2680,2680,2680,300
|
|
20240627,131100,1624921645,2680,2685,2685,2680,864
|
|
20240627,131000,1622602360,2680,2680,2680,2680,300
|
|
20240627,130900,1621798360,2685,2685,2685,2685,100
|
|
20240627,130800,1621529860,2685,2680,2685,2680,673
|
|
20240627,130700,1619726215,2680,2680,2680,2680,0
|
|
20240627,130600,1619726215,2680,2680,2680,2680,1
|
|
20240627,130500,1619723535,2680,2680,2680,2680,1
|
|
20240627,130400,1619720855,2675,2675,2675,2675,0
|
|
20240627,130300,1619720855,2675,2680,2680,2675,1507
|
|
20240627,130200,1615689595,2680,2680,2680,2680,37
|
|
20240627,130100,1615590435,2675,2675,2675,2675,295
|
|
20240627,130000,1614801310,2680,2680,2680,2680,10
|
|
20240627,125900,1614774510,2680,2680,2680,2680,1103
|
|
20240627,125800,1611818470,2680,2680,2680,2680,0
|
|
20240627,125700,1611818470,2680,2680,2680,2680,1
|
|
20240627,125600,1611815790,2675,2680,2680,2675,102
|
|
20240627,125500,1611542930,2680,2675,2680,2675,1101
|
|
20240627,125400,1608597750,2675,2675,2675,2675,84
|
|
20240627,125300,1608373050,2670,2670,2670,2670,10
|
|
20240627,125200,1608346350,2680,2680,2680,2680,0
|
|
20240627,125100,1608346350,2680,2680,2680,2680,0
|
|
20240627,125000,1608346350,2680,2680,2680,2680,1
|
|
20240627,124900,1608343670,2680,2680,2680,2680,58
|
|
20240627,124800,1608188230,2670,2670,2670,2670,257
|
|
20240627,124700,1607502040,2680,2680,2680,2680,50
|
|
20240627,124600,1607368040,2680,2680,2680,2680,659
|
|
20240627,124500,1605601920,2675,2675,2675,2675,604
|
|
20240627,124400,1603986220,2675,2675,2675,2675,3845
|
|
20240627,124300,1593700845,2675,2680,2685,2675,1576
|
|
20240627,124200,1589485005,2685,2685,2685,2685,300
|
|
20240627,124100,1588679505,2685,2685,2685,2685,1
|
|
20240627,124000,1588676820,2685,2680,2685,2675,9049
|
|
20240627,123900,1564428800,2680,2680,2680,2680,24
|
|
20240627,123800,1564364480,2680,2680,2680,2680,1
|
|
20240627,123700,1564361800,2685,2680,2685,2680,70
|
|
20240627,123600,1564174100,2685,2685,2685,2680,974
|
|
20240627,123500,1561563430,2685,2680,2685,2675,810
|
|
20240627,123400,1559392535,2680,2680,2680,2680,100
|
|
20240627,123300,1559124535,2680,2680,2680,2680,220
|
|
20240627,123200,1558534935,2675,2675,2675,2675,4102
|
|
20240627,123100,1547562085,2680,2680,2680,2680,107
|
|
20240627,123000,1547275325,2680,2670,2680,2670,662
|
|
20240627,122900,1545504740,2680,2675,2680,2675,39
|
|
20240627,122800,1545400365,2675,2670,2675,2670,1650
|
|
20240627,122700,1540986915,2675,2675,2675,2675,53
|
|
20240627,122600,1540845140,2675,2675,2675,2675,100
|
|
20240627,122500,1540577640,2675,2675,2675,2675,500
|
|
20240627,122400,1539240140,2680,2680,2680,2680,110
|
|
20240627,122300,1538945340,2680,2680,2680,2680,0
|
|
20240627,122200,1538945340,2680,2680,2680,2680,0
|
|
20240627,122100,1538945340,2680,2680,2680,2680,14
|
|
20240627,122000,1538907820,2670,2680,2680,2670,123
|
|
20240627,121900,1538579290,2680,2680,2680,2680,0
|
|
20240627,121800,1538579290,2680,2675,2680,2675,1381
|
|
20240627,121700,1534882945,2675,2675,2675,2675,67
|
|
20240627,121600,1534703720,2670,2670,2670,2670,803
|
|
20240627,121500,1532559710,2670,2670,2670,2665,1652
|
|
20240627,121400,1528156475,2670,2675,2675,2670,2892
|
|
20240627,121300,1520434625,2675,2680,2680,2675,135
|
|
20240627,121200,1520073495,2675,2675,2675,2675,416
|
|
20240627,121100,1518960695,2675,2675,2675,2675,21
|
|
20240627,121000,1518904520,2680,2680,2680,2680,155
|
|
20240627,120900,1518489120,2680,2675,2680,2675,11
|
|
20240627,120800,1518459690,2675,2675,2675,2675,6
|
|
20240627,120700,1518443640,2680,2680,2680,2680,0
|
|
20240627,120600,1518443640,2680,2675,2680,2665,3273
|
|
20240627,120500,1509714705,2670,2670,2670,2670,51
|
|
20240627,120400,1509578535,2680,2675,2685,2675,1400
|
|
20240627,120300,1505833350,2680,2670,2680,2660,4970
|
|
20240627,120200,1492588990,2670,2670,2670,2670,69
|
|
20240627,120100,1492404760,2670,2670,2670,2670,16
|
|
20240627,120000,1492362040,2670,2670,2670,2670,0
|
|
20240627,115900,1492362040,2670,2670,2670,2670,0
|
|
20240627,115800,1492362040,2670,2670,2670,2670,81
|
|
20240627,115700,1492145770,2670,2685,2685,2670,2362
|
|
20240627,115600,1485836575,2685,2675,2685,2675,567
|
|
20240627,115500,1484319840,2685,2685,2685,2685,110
|
|
20240627,115400,1484024490,2685,2685,2685,2685,37
|
|
20240627,115300,1483925145,2680,2680,2680,2680,0
|
|
20240627,115200,1483925145,2680,2685,2685,2680,4057
|
|
20240627,115100,1473052110,2685,2685,2685,2685,250
|
|
20240627,115000,1472380860,2690,2690,2690,2685,288
|
|
20240627,114900,1471607475,2680,2675,2690,2675,7038
|
|
20240627,114800,1452723310,2675,2670,2675,2670,11
|
|
20240627,114700,1452693900,2675,2680,2680,2675,37
|
|
20240627,114600,1452594785,2680,2675,2680,2670,710
|
|
20240627,114500,1450696110,2670,2670,2670,2670,472
|
|
20240627,114400,1449435870,2670,2670,2670,2670,3010
|
|
20240627,114300,1441399170,2670,2665,2670,2660,1817
|
|
20240627,114200,1436556910,2665,2665,2665,2665,426
|
|
20240627,114100,1435421620,2665,2665,2665,2665,1306
|
|
20240627,114000,1431941130,2665,2665,2665,2665,275
|
|
20240627,113900,1431208255,2670,2665,2670,2665,753
|
|
20240627,113800,1429198725,2665,2665,2665,2665,380
|
|
20240627,113700,1428186025,2665,2665,2665,2665,1334
|
|
20240627,113600,1424630915,2665,2665,2665,2665,382
|
|
20240627,113500,1423612885,2665,2665,2665,2665,11818
|
|
20240627,113400,1392117915,2670,2670,2670,2670,26
|
|
20240627,113300,1392048495,2670,2665,2670,2665,13
|
|
20240627,113200,1392013825,2670,2670,2670,2670,1
|
|
20240627,113100,1392011155,2665,2670,2675,2665,1777
|
|
20240627,113000,1387271555,2670,2670,2670,2670,4756
|
|
20240627,112900,1374573035,2680,2670,2680,2670,451
|
|
20240627,112800,1373368855,2670,2675,2675,2670,1801
|
|
20240627,112700,1368559635,2680,2675,2680,2675,501
|
|
20240627,112600,1367219455,2680,2675,2680,2670,1894
|
|
20240627,112500,1362156965,2680,2680,2680,2680,1872
|
|
20240627,112400,1357140005,2680,2675,2680,2675,262
|
|
20240627,112300,1356439150,2670,2675,2675,2670,2021
|
|
20240627,112200,1351042975,2680,2675,2680,2670,254
|
|
20240627,112100,1350363540,2670,2670,2670,2670,917
|
|
20240627,112000,1347915150,2670,2665,2670,2665,6643
|
|
20240627,111900,1330193340,2670,2670,2675,2670,21451
|
|
20240627,111800,1272918170,2675,2685,2685,2675,9734
|
|
20240627,111700,1246863595,2685,2685,2685,2680,1031
|
|
20240627,111600,1244095860,2685,2680,2685,2680,8
|
|
20240627,111500,1244074390,2680,2680,2690,2680,3922
|
|
20240627,111400,1233563420,2680,2690,2690,2680,3365
|
|
20240627,111300,1224545190,2680,2685,2685,2680,2062
|
|
20240627,111200,1219013505,2695,2685,2695,2680,37
|
|
20240627,111100,1218913965,2695,2680,2695,2680,3811
|
|
20240627,111000,1208700305,2695,2690,2695,2685,3051
|
|
20240627,110900,1200493080,2690,2690,2690,2690,451
|
|
20240627,110800,1199279890,2685,2685,2690,2685,264
|
|
20240627,110700,1198571030,2685,2685,2685,2685,633
|
|
20240627,110600,1196871425,2690,2690,2690,2690,100
|
|
20240627,110500,1196602425,2690,2695,2695,2690,32
|
|
20240627,110400,1196516190,2700,2690,2700,2690,2457
|
|
20240627,110300,1189882900,2690,2690,2690,2690,370
|
|
20240627,110200,1188887600,2685,2685,2685,2685,1200
|
|
20240627,110100,1185665600,2695,2685,2695,2685,131
|
|
20240627,110000,1185313855,2695,2700,2700,2685,102
|
|
20240627,105900,1185039960,2685,2690,2695,2685,1509
|
|
20240627,105800,1180983170,2685,2690,2695,2685,286
|
|
20240627,105700,1180214570,2685,2690,2690,2685,807
|
|
20240627,105600,1178045265,2690,2690,2690,2690,512
|
|
20240627,105500,1176667985,2690,2685,2690,2685,214
|
|
20240627,105400,1176093325,2685,2685,2685,2685,77
|
|
20240627,105300,1175886580,2700,2695,2700,2685,206
|
|
20240627,105200,1175331415,2695,2685,2695,2685,20
|
|
20240627,105100,1175277630,2695,2690,2695,2690,11
|
|
20240627,105000,1175247995,2700,2700,2700,2700,579
|
|
20240627,104900,1173684695,2700,2690,2700,2690,471
|
|
20240627,104800,1172415845,2685,2690,2690,2685,9535
|
|
20240627,104700,1146810250,2690,2695,2695,2690,597
|
|
20240627,104600,1145203215,2695,2695,2695,2690,714
|
|
20240627,104500,1143278990,2690,2695,2695,2690,628
|
|
20240627,104400,1141589595,2690,2690,2690,2690,950
|
|
20240627,104300,1139034095,2695,2695,2695,2695,1
|
|
20240627,104200,1139031400,2695,2700,2700,2695,12
|
|
20240627,104100,1138999010,2690,2700,2700,2690,6265
|
|
20240627,104000,1122124315,2695,2700,2700,2695,147
|
|
20240627,103900,1121727865,2700,2700,2700,2700,100
|
|
20240627,103800,1121457865,2700,2700,2700,2700,16
|
|
20240627,103700,1121414665,2700,2695,2700,2695,385
|
|
20240627,103600,1120377020,2695,2700,2700,2695,946
|
|
20240627,103500,1117824045,2700,2695,2700,2695,1970
|
|
20240627,103400,1112509150,2695,2695,2695,2695,239
|
|
20240627,103300,1111865045,2700,2700,2700,2700,19
|
|
20240627,103200,1111813745,2700,2700,2700,2700,2
|
|
20240627,103100,1111808345,2690,2695,2695,2690,403
|
|
20240627,103000,1110724090,2695,2695,2700,2695,1206
|
|
20240627,102900,1107473910,2695,2700,2700,2695,2786
|
|
20240627,102800,1099951915,2705,2705,2715,2705,602
|
|
20240627,102700,1098323495,2710,2715,2715,2710,4000
|
|
20240627,102600,1087483490,2710,2710,2710,2710,223
|
|
20240627,102500,1086879160,2710,2710,2710,2710,1006
|
|
20240627,102400,1084152900,2710,2715,2715,2710,1003
|
|
20240627,102300,1081434755,2715,2715,2720,2715,1020
|
|
20240627,102200,1078665450,2720,2715,2720,2715,7001
|
|
20240627,102100,1059657715,2715,2705,2715,2700,2149
|
|
20240627,102000,1053832135,2715,2710,2715,2710,1265
|
|
20240627,101900,1050398685,2715,2710,2715,2710,2313
|
|
20240627,101800,1044130450,2710,2700,2710,2700,2448
|
|
20240627,101700,1037515725,2705,2700,2705,2700,1168
|
|
20240627,101600,1034362120,2700,2700,2700,2695,1027
|
|
20240627,101500,1031591920,2700,2700,2700,2695,621
|
|
20240627,101400,1029915325,2705,2700,2705,2695,1933
|
|
20240627,101300,1024699870,2700,2700,2700,2695,273
|
|
20240627,101200,1023963130,2705,2705,2705,2705,21
|
|
20240627,101100,1023906325,2705,2705,2705,2705,0
|
|
20240627,101000,1023906325,2705,2710,2710,2705,101
|
|
20240627,100900,1023633115,2700,2705,2710,2700,8440
|
|
20240627,100800,1000842150,2705,2710,2710,2705,12
|
|
20240627,100700,1000809685,2695,2700,2700,2695,587
|
|
20240627,100600,999226285,2700,2695,2700,2690,4877
|
|
20240627,100500,986094720,2695,2700,2700,2690,1941
|
|
20240627,100400,980872920,2690,2700,2700,2690,5455
|
|
20240627,100300,966166705,2705,2705,2705,2700,517
|
|
20240627,100200,964770240,2710,2710,2710,2710,22
|
|
20240627,100100,964710620,2710,2715,2715,2705,1996
|
|
20240627,100000,959303845,2715,2710,2715,2705,1121
|
|
20240627,095900,956267875,2720,2710,2720,2710,101
|
|
20240627,095800,955994155,2715,2720,2720,2715,2054
|
|
20240627,095700,950412540,2720,2720,2720,2720,1107
|
|
20240627,095600,947401500,2720,2720,2720,2710,2733
|
|
20240627,095500,939972845,2715,2700,2715,2700,3109
|
|
20240627,095400,931561470,2700,2690,2700,2680,17949
|
|
20240627,095300,883346710,2695,2710,2710,2695,12271
|
|
20240627,095200,850167580,2710,2715,2715,2710,3584
|
|
20240627,095100,840440035,2720,2720,2720,2720,703
|
|
20240627,095000,838527875,2720,2725,2730,2715,24635
|
|
20240627,094900,771425310,2730,2730,2730,2730,8503
|
|
20240627,094800,748212120,2730,2720,2730,2720,3606
|
|
20240627,094700,738382740,2725,2725,2725,2720,887
|
|
20240627,094600,735966295,2730,2730,2730,2725,1104
|
|
20240627,094500,732955255,2725,2725,2725,2720,2755
|
|
20240627,094400,725448240,2725,2725,2725,2725,1738
|
|
20240627,094300,720712190,2725,2730,2730,2725,1842
|
|
20240627,094200,715692490,2720,2725,2730,2720,1864
|
|
20240627,094100,710613240,2725,2725,2730,2720,6670
|
|
20240627,094000,692438040,2730,2725,2730,2725,2593
|
|
20240627,093900,685369485,2725,2730,2730,2720,3822
|
|
20240627,093800,674945410,2730,2725,2730,2720,2314
|
|
20240627,093700,668639725,2725,2725,2725,2715,7670
|
|
20240627,093600,647739875,2720,2725,2725,2720,2686
|
|
20240627,093500,640430175,2725,2715,2725,2715,7533
|
|
20240627,093400,619960400,2720,2715,2720,2715,4392
|
|
20240627,093300,608015835,2715,2710,2720,2710,2220
|
|
20240627,093200,601986530,2715,2715,2720,2710,5192
|
|
20240627,093100,587906805,2715,2715,2720,2715,979
|
|
20240627,093000,585245830,2715,2720,2720,2715,8699
|
|
20240627,092900,561622300,2715,2715,2720,2715,3547
|
|
20240627,092800,551987945,2710,2715,2715,2710,14794
|
|
20240627,092700,511893390,2715,2715,2720,2715,5976
|
|
20240627,092600,495647395,2715,2720,2720,2715,9849
|
|
20240627,092500,468898495,2720,2720,2720,2715,3213
|
|
20240627,092400,460164955,2720,2715,2720,2715,6703
|
|
20240627,092300,441956525,2720,2720,2720,2715,3005
|
|
20240627,092200,433785880,2720,2725,2725,2715,3185
|
|
20240627,092100,425121605,2725,2730,2730,2720,6087
|
|
20240627,092000,408535320,2730,2715,2730,2710,8898
|
|
20240627,091900,384295835,2715,2720,2720,2710,14469
|
|
20240627,091800,345020305,2720,2710,2720,2710,18333
|
|
20240627,091700,295182670,2715,2700,2715,2695,11637
|
|
20240627,091600,263678460,2695,2695,2700,2695,251
|
|
20240627,091500,263001265,2695,2695,2695,2695,2799
|
|
20240627,091400,255457960,2695,2690,2695,2690,1762
|
|
20240627,091300,250718175,2685,2690,2690,2685,696
|
|
20240627,091200,248849390,2690,2685,2690,2685,1225
|
|
20240627,091100,245556855,2685,2690,2690,2685,1431
|
|
20240627,091000,241711165,2690,2690,2690,2685,1699
|
|
20240627,090900,237141360,2690,2690,2690,2690,220
|
|
20240627,090800,236549560,2700,2695,2700,2690,2480
|
|
20240627,090700,229873155,2695,2690,2695,2690,2207
|
|
20240627,090600,223936315,2690,2695,2700,2690,8896
|
|
20240627,090500,199988075,2700,2695,2700,2690,4777
|
|
20240627,090400,187108205,2700,2695,2700,2695,11390
|
|
20240627,090300,156403445,2695,2705,2710,2690,13196
|
|
20240627,090200,120712655,2705,2695,2705,2685,18698
|
|
20240627,090100,70257325,2695,2675,2695,2660,13807
|
|
20240627,090000,33220170,2680,2675,2685,2675,9287
|