603 lines
30 KiB
CSV
603 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,190000,2275149025,2325,2325,2325,2325,5895
|
|
20240612,185900,2275149025,2325,2325,2325,2325,0
|
|
20240612,185800,2275149025,2325,2325,2325,2325,0
|
|
20240612,185700,2275149025,2325,2325,2325,2325,0
|
|
20240612,185600,2275149025,2325,2325,2325,2325,0
|
|
20240612,185500,2275149025,2325,2325,2325,2325,0
|
|
20240612,185400,2275149025,2325,2325,2325,2325,0
|
|
20240612,185300,2275149025,2325,2325,2325,2325,0
|
|
20240612,185200,2275149025,2325,2325,2325,2325,0
|
|
20240612,185100,2275149025,2325,2325,2325,2325,0
|
|
20240612,185000,2275149025,2325,2325,2325,2325,0
|
|
20240612,184900,2275149025,2325,2325,2325,2325,0
|
|
20240612,184800,2275149025,2325,2325,2325,2325,0
|
|
20240612,184700,2275149025,2325,2325,2325,2325,0
|
|
20240612,184600,2275149025,2325,2325,2325,2325,0
|
|
20240612,184500,2275149025,2325,2325,2325,2325,0
|
|
20240612,184400,2275149025,2325,2325,2325,2325,0
|
|
20240612,184300,2275149025,2325,2325,2325,2325,0
|
|
20240612,184200,2275149025,2325,2325,2325,2325,0
|
|
20240612,184100,2275149025,2325,2325,2325,2325,0
|
|
20240612,184000,2275149025,2325,2325,2325,2325,0
|
|
20240612,183900,2275149025,2325,2325,2325,2325,0
|
|
20240612,183800,2275149025,2325,2325,2325,2325,0
|
|
20240612,183700,2275149025,2325,2325,2325,2325,0
|
|
20240612,183600,2275149025,2325,2325,2325,2325,0
|
|
20240612,183500,2275149025,2325,2325,2325,2325,0
|
|
20240612,183400,2275149025,2325,2325,2325,2325,0
|
|
20240612,183300,2275149025,2325,2325,2325,2325,0
|
|
20240612,183200,2275149025,2325,2325,2325,2325,0
|
|
20240612,183100,2275149025,2325,2325,2325,2325,0
|
|
20240612,183000,2275149025,2325,2325,2325,2325,5895
|
|
20240612,182900,2275149025,2325,2325,2325,2325,0
|
|
20240612,182800,2275149025,2325,2325,2325,2325,0
|
|
20240612,182700,2275149025,2325,2325,2325,2325,0
|
|
20240612,182600,2275149025,2325,2325,2325,2325,0
|
|
20240612,182500,2275149025,2325,2325,2325,2325,0
|
|
20240612,182400,2275149025,2325,2325,2325,2325,0
|
|
20240612,182300,2275149025,2325,2325,2325,2325,0
|
|
20240612,182200,2275149025,2325,2325,2325,2325,0
|
|
20240612,182100,2275149025,2325,2325,2325,2325,0
|
|
20240612,182000,2275149025,2325,2325,2325,2325,0
|
|
20240612,181900,2275149025,2325,2325,2325,2325,0
|
|
20240612,181800,2275149025,2325,2325,2325,2325,0
|
|
20240612,181700,2275149025,2325,2325,2325,2325,0
|
|
20240612,181600,2275149025,2325,2325,2325,2325,0
|
|
20240612,181500,2275149025,2325,2325,2325,2325,0
|
|
20240612,181400,2275149025,2325,2325,2325,2325,0
|
|
20240612,181300,2275149025,2325,2325,2325,2325,0
|
|
20240612,181200,2275149025,2325,2325,2325,2325,0
|
|
20240612,181100,2275149025,2325,2325,2325,2325,0
|
|
20240612,181000,2275149025,2325,2325,2325,2325,0
|
|
20240612,180900,2275149025,2325,2325,2325,2325,0
|
|
20240612,180800,2275149025,2325,2325,2325,2325,0
|
|
20240612,180700,2275149025,2325,2325,2325,2325,0
|
|
20240612,180600,2275149025,2325,2325,2325,2325,0
|
|
20240612,180500,2275149025,2325,2325,2325,2325,0
|
|
20240612,180400,2275149025,2325,2325,2325,2325,0
|
|
20240612,180300,2275149025,2325,2325,2325,2325,0
|
|
20240612,180200,2275149025,2325,2325,2325,2325,0
|
|
20240612,180100,2275149025,2325,2325,2325,2325,0
|
|
20240612,180000,2275149025,2325,2325,2325,2325,5895
|
|
20240612,175900,2275149025,2325,2325,2325,2325,0
|
|
20240612,175800,2275149025,2325,2325,2325,2325,0
|
|
20240612,175700,2275149025,2325,2325,2325,2325,0
|
|
20240612,175600,2275149025,2325,2325,2325,2325,0
|
|
20240612,175500,2275149025,2325,2325,2325,2325,0
|
|
20240612,175400,2275149025,2325,2325,2325,2325,0
|
|
20240612,175300,2275149025,2325,2325,2325,2325,0
|
|
20240612,175200,2275149025,2325,2325,2325,2325,0
|
|
20240612,175100,2275149025,2325,2325,2325,2325,0
|
|
20240612,175000,2275149025,2325,2325,2325,2325,0
|
|
20240612,174900,2275149025,2325,2325,2325,2325,0
|
|
20240612,174800,2275149025,2325,2325,2325,2325,0
|
|
20240612,174700,2275149025,2325,2325,2325,2325,0
|
|
20240612,174600,2275149025,2325,2325,2325,2325,0
|
|
20240612,174500,2275149025,2325,2325,2325,2325,0
|
|
20240612,174400,2275149025,2325,2325,2325,2325,0
|
|
20240612,174300,2275149025,2325,2325,2325,2325,0
|
|
20240612,174200,2275149025,2325,2325,2325,2325,0
|
|
20240612,174100,2275149025,2325,2325,2325,2325,0
|
|
20240612,174000,2275149025,2325,2325,2325,2325,0
|
|
20240612,173900,2275149025,2325,2325,2325,2325,0
|
|
20240612,173800,2275149025,2325,2325,2325,2325,0
|
|
20240612,173700,2275149025,2325,2325,2325,2325,0
|
|
20240612,173600,2275149025,2325,2325,2325,2325,0
|
|
20240612,173500,2275149025,2325,2325,2325,2325,0
|
|
20240612,173400,2275149025,2325,2325,2325,2325,0
|
|
20240612,173300,2275149025,2325,2325,2325,2325,0
|
|
20240612,173200,2275149025,2325,2325,2325,2325,0
|
|
20240612,173100,2275149025,2325,2325,2325,2325,0
|
|
20240612,173000,2275149025,2325,2325,2325,2325,5895
|
|
20240612,172900,2275149025,2325,2325,2325,2325,0
|
|
20240612,172800,2275149025,2325,2325,2325,2325,0
|
|
20240612,172700,2275149025,2325,2325,2325,2325,0
|
|
20240612,172600,2275149025,2325,2325,2325,2325,0
|
|
20240612,172500,2275149025,2325,2325,2325,2325,0
|
|
20240612,172400,2275149025,2325,2325,2325,2325,0
|
|
20240612,172300,2275149025,2325,2325,2325,2325,0
|
|
20240612,172200,2275149025,2325,2325,2325,2325,0
|
|
20240612,172100,2275149025,2325,2325,2325,2325,0
|
|
20240612,172000,2275149025,2325,2325,2325,2325,0
|
|
20240612,171900,2275149025,2325,2325,2325,2325,0
|
|
20240612,171800,2275149025,2325,2325,2325,2325,0
|
|
20240612,171700,2275149025,2325,2325,2325,2325,0
|
|
20240612,171600,2275149025,2325,2325,2325,2325,0
|
|
20240612,171500,2275149025,2325,2325,2325,2325,0
|
|
20240612,171400,2275149025,2325,2325,2325,2325,0
|
|
20240612,171300,2275149025,2325,2325,2325,2325,0
|
|
20240612,171200,2275149025,2325,2325,2325,2325,0
|
|
20240612,171100,2275149025,2325,2325,2325,2325,0
|
|
20240612,171000,2275149025,2325,2325,2325,2325,0
|
|
20240612,170900,2275149025,2325,2325,2325,2325,0
|
|
20240612,170800,2275149025,2325,2325,2325,2325,0
|
|
20240612,170700,2275149025,2325,2325,2325,2325,0
|
|
20240612,170600,2275149025,2325,2325,2325,2325,0
|
|
20240612,170500,2275149025,2325,2325,2325,2325,0
|
|
20240612,170400,2275149025,2325,2325,2325,2325,0
|
|
20240612,170300,2275149025,2325,2325,2325,2325,0
|
|
20240612,170200,2275149025,2325,2325,2325,2325,0
|
|
20240612,170100,2275149025,2325,2325,2325,2325,0
|
|
20240612,170000,2275149025,2325,2325,2325,2325,5895
|
|
20240612,165900,2275149025,2325,2325,2325,2325,0
|
|
20240612,165800,2275149025,2325,2325,2325,2325,0
|
|
20240612,165700,2275149025,2325,2325,2325,2325,0
|
|
20240612,165600,2275149025,2325,2325,2325,2325,0
|
|
20240612,165500,2275149025,2325,2325,2325,2325,0
|
|
20240612,165400,2275149025,2325,2325,2325,2325,0
|
|
20240612,165300,2275149025,2325,2325,2325,2325,0
|
|
20240612,165200,2275149025,2325,2325,2325,2325,0
|
|
20240612,165100,2275149025,2325,2325,2325,2325,0
|
|
20240612,165000,2275149025,2325,2325,2325,2325,0
|
|
20240612,164900,2275149025,2325,2325,2325,2325,0
|
|
20240612,164800,2275149025,2325,2325,2325,2325,0
|
|
20240612,164700,2275149025,2325,2325,2325,2325,0
|
|
20240612,164600,2275149025,2325,2325,2325,2325,0
|
|
20240612,164500,2275149025,2325,2325,2325,2325,0
|
|
20240612,164400,2275149025,2325,2325,2325,2325,0
|
|
20240612,164300,2275149025,2325,2325,2325,2325,0
|
|
20240612,164200,2275149025,2325,2325,2325,2325,0
|
|
20240612,164100,2275149025,2325,2325,2325,2325,0
|
|
20240612,164000,2275149025,2325,2325,2325,2325,0
|
|
20240612,163900,2275149025,2325,2325,2325,2325,0
|
|
20240612,163800,2275149025,2325,2325,2325,2325,0
|
|
20240612,163700,2275149025,2325,2325,2325,2325,0
|
|
20240612,163600,2275149025,2325,2325,2325,2325,0
|
|
20240612,163500,2275149025,2325,2325,2325,2325,0
|
|
20240612,163400,2275149025,2325,2325,2325,2325,0
|
|
20240612,163300,2275149025,2325,2325,2325,2325,0
|
|
20240612,163200,2275149025,2325,2325,2325,2325,0
|
|
20240612,163100,2275149025,2325,2325,2325,2325,0
|
|
20240612,163000,2275149025,2325,2325,2325,2325,5895
|
|
20240612,162900,2275149025,2325,2325,2325,2325,0
|
|
20240612,162800,2275149025,2325,2325,2325,2325,0
|
|
20240612,162700,2275149025,2325,2325,2325,2325,0
|
|
20240612,162600,2275149025,2325,2325,2325,2325,0
|
|
20240612,162500,2275149025,2325,2325,2325,2325,0
|
|
20240612,162400,2275149025,2325,2325,2325,2325,0
|
|
20240612,162300,2275149025,2325,2325,2325,2325,0
|
|
20240612,162200,2275149025,2325,2325,2325,2325,0
|
|
20240612,162100,2275149025,2325,2325,2325,2325,0
|
|
20240612,162000,2275149025,2325,2325,2325,2325,0
|
|
20240612,161900,2275149025,2325,2325,2325,2325,0
|
|
20240612,161800,2275149025,2325,2325,2325,2325,0
|
|
20240612,161700,2275149025,2325,2325,2325,2325,0
|
|
20240612,161600,2275149025,2325,2325,2325,2325,0
|
|
20240612,161500,2275149025,2325,2325,2325,2325,0
|
|
20240612,161400,2275149025,2325,2325,2325,2325,0
|
|
20240612,161300,2275149025,2325,2325,2325,2325,0
|
|
20240612,161200,2275149025,2325,2325,2325,2325,0
|
|
20240612,161100,2275149025,2325,2325,2325,2325,0
|
|
20240612,161000,2275149025,2325,2325,2325,2325,0
|
|
20240612,160900,2275149025,2325,2325,2325,2325,0
|
|
20240612,160800,2275149025,2325,2325,2325,2325,0
|
|
20240612,160700,2275149025,2325,2325,2325,2325,0
|
|
20240612,160600,2275149025,2325,2325,2325,2325,0
|
|
20240612,160500,2275149025,2325,2325,2325,2325,0
|
|
20240612,160400,2275149025,2325,2325,2325,2325,0
|
|
20240612,160300,2275149025,2325,2325,2325,2325,0
|
|
20240612,160200,2275149025,2325,2325,2325,2325,0
|
|
20240612,160100,2275149025,2325,2325,2325,2325,0
|
|
20240612,160000,2275149025,2325,2325,2325,2325,5895
|
|
20240612,155900,2275149025,2325,2325,2325,2325,0
|
|
20240612,155800,2275149025,2325,2325,2325,2325,0
|
|
20240612,155700,2275149025,2325,2325,2325,2325,0
|
|
20240612,155600,2275149025,2325,2325,2325,2325,0
|
|
20240612,155500,2275149025,2325,2325,2325,2325,0
|
|
20240612,155400,2275149025,2325,2325,2325,2325,0
|
|
20240612,155300,2275149025,2325,2325,2325,2325,0
|
|
20240612,155200,2275149025,2325,2325,2325,2325,0
|
|
20240612,155100,2275149025,2325,2325,2325,2325,0
|
|
20240612,155000,2275149025,2325,2325,2325,2325,0
|
|
20240612,154900,2275149025,2325,2325,2325,2325,0
|
|
20240612,154800,2275149025,2325,2325,2325,2325,0
|
|
20240612,154700,2275149025,2325,2325,2325,2325,0
|
|
20240612,154600,2275149025,2325,2325,2325,2325,0
|
|
20240612,154500,2275149025,2325,2325,2325,2325,0
|
|
20240612,154400,2275149025,2325,2325,2325,2325,0
|
|
20240612,154300,2275149025,2325,2325,2325,2325,0
|
|
20240612,154200,2275149025,2325,2325,2325,2325,0
|
|
20240612,154100,2275149025,2325,2325,2325,2325,0
|
|
20240612,154000,2275149025,2325,2325,2325,2325,0
|
|
20240612,153900,2275149025,2325,2325,2325,2325,0
|
|
20240612,153800,2275149025,2325,2325,2325,2325,0
|
|
20240612,153700,2275149025,2325,2325,2325,2325,0
|
|
20240612,153600,2275149025,2325,2325,2325,2325,0
|
|
20240612,153500,2275149025,2325,2325,2325,2325,0
|
|
20240612,153400,2275149025,2325,2325,2325,2325,0
|
|
20240612,153300,2275149025,2325,2325,2325,2325,0
|
|
20240612,153200,2275149025,2325,2325,2325,2325,0
|
|
20240612,153100,2275149025,2325,2325,2325,2325,0
|
|
20240612,153000,2275149025,2325,2325,2325,2325,11790
|
|
20240612,152900,2261443150,2290,2290,2290,2290,0
|
|
20240612,152800,2261443150,2290,2290,2290,2290,0
|
|
20240612,152700,2261443150,2290,2290,2290,2290,0
|
|
20240612,152600,2261443150,2290,2290,2290,2290,0
|
|
20240612,152500,2261443150,2290,2290,2290,2290,0
|
|
20240612,152400,2261443150,2290,2290,2290,2290,0
|
|
20240612,152300,2261443150,2290,2290,2290,2290,0
|
|
20240612,152200,2261443150,2290,2290,2290,2290,0
|
|
20240612,152100,2261443150,2290,2290,2290,2290,0
|
|
20240612,152000,2261443150,2290,2290,2290,2290,0
|
|
20240612,151900,2261443150,2290,2285,2290,2270,1979
|
|
20240612,151800,2256944690,2290,2270,2290,2265,1267
|
|
20240612,151700,2254054085,2290,2275,2290,2275,443
|
|
20240612,151600,2253046245,2290,2280,2290,2275,255
|
|
20240612,151500,2252466095,2290,2280,2290,2275,89
|
|
20240612,151400,2252263585,2285,2295,2295,2285,501
|
|
20240612,151300,2251118790,2295,2295,2295,2290,22
|
|
20240612,151200,2251068350,2290,2290,2290,2290,100
|
|
20240612,151100,2250839350,2290,2290,2290,2290,0
|
|
20240612,151000,2250839350,2290,2290,2295,2290,215
|
|
20240612,150900,2250346995,2295,2280,2320,2275,6615
|
|
20240612,150800,2235118320,2280,2280,2280,2280,20
|
|
20240612,150700,2235072720,2270,2270,2270,2270,562
|
|
20240612,150600,2233796980,2265,2265,2270,2265,102
|
|
20240612,150500,2233565945,2265,2265,2265,2265,50
|
|
20240612,150400,2233452695,2270,2270,2270,2270,311
|
|
20240612,150300,2232746725,2265,2270,2270,2265,240
|
|
20240612,150200,2232202965,2270,2270,2270,2270,200
|
|
20240612,150100,2231748965,2285,2270,2285,2255,4829
|
|
20240612,150000,2220812940,2275,2285,2285,2275,1260
|
|
20240612,145900,2217946040,2285,2290,2290,2285,8
|
|
20240612,145800,2217927730,2280,2280,2280,2280,275
|
|
20240612,145700,2217300730,2290,2280,2290,2280,286
|
|
20240612,145600,2216648630,2290,2290,2290,2290,1
|
|
20240612,145500,2216646340,2290,2290,2290,2290,125
|
|
20240612,145400,2216360090,2285,2285,2285,2285,110
|
|
20240612,145300,2216108740,2280,2280,2280,2280,0
|
|
20240612,145200,2216108740,2280,2280,2290,2280,1293
|
|
20240612,145100,2213160680,2280,2275,2280,2275,50
|
|
20240612,145000,2213046685,2275,2290,2290,2275,586
|
|
20240612,144900,2211712905,2280,2280,2285,2280,431
|
|
20240612,144800,2210730125,2275,2285,2285,2275,830
|
|
20240612,144700,2208836905,2290,2290,2290,2290,24
|
|
20240612,144600,2208781945,2290,2280,2290,2280,1306
|
|
20240612,144500,2205804005,2280,2290,2290,2280,144
|
|
20240612,144400,2205475625,2290,2290,2290,2290,1
|
|
20240612,144300,2205473335,2270,2270,2270,2270,0
|
|
20240612,144200,2205473335,2270,2280,2280,2270,1648
|
|
20240612,144100,2201725895,2265,2280,2280,2265,1649
|
|
20240612,144000,2197975550,2275,2280,2280,2275,535
|
|
20240612,143900,2196758400,2280,2280,2280,2280,83
|
|
20240612,143800,2196569160,2280,2280,2290,2280,173
|
|
20240612,143700,2196174360,2275,2285,2285,2275,501
|
|
20240612,143600,2195034160,2295,2295,2295,2295,0
|
|
20240612,143500,2195034160,2295,2305,2305,2265,4630
|
|
20240612,143400,2184499825,2310,2310,2310,2310,4
|
|
20240612,143300,2184490585,2320,2315,2320,2315,296
|
|
20240612,143200,2183804855,2310,2315,2315,2310,121
|
|
20240612,143100,2183524845,2315,2315,2320,2315,38
|
|
20240612,143000,2183436805,2315,2310,2315,2310,19
|
|
20240612,142900,2183392910,2310,2305,2310,2305,366
|
|
20240612,142800,2182547615,2305,2305,2305,2305,37
|
|
20240612,142700,2182462330,2305,2300,2305,2290,552
|
|
20240612,142600,2181196910,2300,2300,2305,2300,38
|
|
20240612,142500,2181109335,2305,2300,2305,2290,536
|
|
20240612,142400,2179881520,2290,2290,2290,2290,69
|
|
20240612,142300,2179723510,2290,2310,2310,2290,1137
|
|
20240612,142200,2177111650,2310,2310,2310,2310,470
|
|
20240612,142100,2176025950,2310,2310,2320,2310,57
|
|
20240612,142000,2175893900,2320,2300,2320,2300,3037
|
|
20240612,141900,2168850840,2300,2305,2310,2300,63
|
|
20240612,141800,2168705925,2295,2295,2310,2290,180
|
|
20240612,141700,2168290835,2280,2290,2320,2270,5000
|
|
20240612,141600,2156818630,2295,2295,2295,2295,19
|
|
20240612,141500,2156775025,2285,2300,2305,2285,468
|
|
20240612,141400,2155704230,2300,2320,2320,2295,11495
|
|
20240612,141300,2129309665,2320,2320,2320,2310,71
|
|
20240612,141200,2129145445,2310,2310,2310,2310,1
|
|
20240612,141100,2129143135,2300,2310,2310,2300,123
|
|
20240612,141000,2128859055,2300,2300,2300,2300,703
|
|
20240612,140900,2127242155,2300,2300,2300,2300,941
|
|
20240612,140800,2125077855,2300,2315,2315,2300,1842
|
|
20240612,140700,2120833875,2315,2315,2315,2315,47
|
|
20240612,140600,2120725070,2315,2315,2315,2310,474
|
|
20240612,140500,2119628245,2315,2325,2325,2315,1171
|
|
20240612,140400,2116915405,2325,2325,2325,2320,1154
|
|
20240612,140300,2114235410,2325,2330,2330,2325,186
|
|
20240612,140200,2113802765,2330,2330,2330,2330,132
|
|
20240612,140100,2113495205,2330,2335,2340,2330,320
|
|
20240612,140000,2112749240,2340,2325,2340,2325,16
|
|
20240612,135900,2112711900,2325,2325,2325,2325,3
|
|
20240612,135800,2112704925,2320,2325,2325,2320,145
|
|
20240612,135700,2112368475,2325,2330,2330,2305,1018
|
|
20240612,135600,2110008925,2350,2330,2350,2325,1120
|
|
20240612,135500,2107404670,2330,2330,2350,2325,180
|
|
20240612,135400,2106986000,2330,2330,2340,2325,530
|
|
20240612,135300,2105749665,2330,2335,2335,2330,39
|
|
20240612,135200,2105658605,2335,2335,2335,2335,67
|
|
20240612,135100,2105502160,2330,2335,2335,2325,1002
|
|
20240612,135000,2103171750,2350,2350,2350,2350,21
|
|
20240612,134900,2103122400,2350,2340,2350,2325,1487
|
|
20240612,134800,2099640010,2325,2335,2345,2325,411
|
|
20240612,134700,2098678690,2340,2330,2340,2330,507
|
|
20240612,134600,2097492370,2325,2335,2335,2325,438
|
|
20240612,134500,2096470815,2335,2335,2345,2330,1786
|
|
20240612,134400,2092283340,2345,2350,2360,2335,4057
|
|
20240612,134300,2082771840,2345,2345,2365,2340,345
|
|
20240612,134200,2081959110,2340,2345,2360,2340,971
|
|
20240612,134100,2079668750,2355,2345,2365,2330,1837
|
|
20240612,134000,2075352985,2345,2325,2365,2320,8939
|
|
20240612,133900,2054247785,2325,2320,2325,2320,415
|
|
20240612,133800,2053284830,2315,2310,2315,2310,660
|
|
20240612,133700,2051756935,2310,2310,2315,2310,42
|
|
20240612,133600,2051659870,2310,2300,2315,2300,17
|
|
20240612,133500,2051620635,2300,2310,2320,2290,340
|
|
20240612,133400,2050839415,2310,2315,2315,2290,4985
|
|
20240612,133300,2039351120,2315,2335,2335,2315,1550
|
|
20240612,133200,2035755220,2330,2340,2345,2330,483
|
|
20240612,133100,2034625120,2345,2355,2355,2345,2023
|
|
20240612,133000,2029868970,2360,2360,2370,2350,1586
|
|
20240612,132900,2026134395,2375,2355,2375,2355,4438
|
|
20240612,132800,2015612900,2360,2360,2370,2350,1602
|
|
20240612,132700,2011831580,2360,2350,2380,2340,15441
|
|
20240612,132600,1975261195,2345,2330,2355,2330,985
|
|
20240612,132500,1972943620,2335,2315,2355,2315,22453
|
|
20240612,132400,1920264310,2320,2315,2320,2310,1828
|
|
20240612,132300,1916035755,2320,2320,2320,2320,1354
|
|
20240612,132200,1912894475,2315,2310,2315,2300,1637
|
|
20240612,132100,1909118725,2310,2310,2310,2310,43
|
|
20240612,132000,1909019395,2310,2310,2310,2310,45
|
|
20240612,131900,1908915445,2305,2305,2305,2305,0
|
|
20240612,131800,1908915445,2305,2305,2305,2305,1
|
|
20240612,131700,1908913140,2305,2305,2305,2305,97
|
|
20240612,131600,1908689555,2305,2300,2305,2300,342
|
|
20240612,131500,1907902950,2300,2300,2300,2300,1
|
|
20240612,131400,1907900650,2305,2305,2305,2305,0
|
|
20240612,131300,1907900650,2305,2300,2305,2300,901
|
|
20240612,131200,1905828345,2300,2305,2310,2300,89
|
|
20240612,131100,1905623630,2300,2305,2310,2300,1603
|
|
20240612,131000,1901931290,2310,2310,2310,2305,53
|
|
20240612,130900,1901809110,2310,2305,2310,2305,8
|
|
20240612,130800,1901790645,2315,2315,2315,2300,326
|
|
20240612,130700,1901040780,2300,2300,2315,2300,980
|
|
20240612,130600,1898786660,2305,2305,2325,2305,97
|
|
20240612,130500,1898562985,2300,2325,2325,2300,4928
|
|
20240612,130400,1887198805,2325,2325,2325,2320,38
|
|
20240612,130300,1887110615,2325,2330,2330,2325,55
|
|
20240612,130200,1886982730,2330,2325,2330,2325,24
|
|
20240612,130100,1886926855,2325,2320,2325,2320,113
|
|
20240612,130000,1886664670,2325,2315,2335,2310,3211
|
|
20240612,125900,1879178035,2315,2310,2315,2310,629
|
|
20240612,125800,1877725000,2315,2320,2320,2315,134
|
|
20240612,125700,1877414785,2315,2315,2315,2315,175
|
|
20240612,125600,1877009660,2320,2320,2320,2320,31
|
|
20240612,125500,1876937740,2320,2315,2320,2315,7
|
|
20240612,125400,1876921525,2315,2315,2320,2310,327
|
|
20240612,125300,1876164955,2315,2330,2330,2310,4094
|
|
20240612,125200,1866675100,2330,2335,2335,2330,1108
|
|
20240612,125100,1864088320,2335,2350,2350,2335,1252
|
|
20240612,125000,1861158715,2350,2330,2350,2325,5304
|
|
20240612,124900,1848707460,2340,2330,2340,2330,1334
|
|
20240612,124800,1845597970,2335,2330,2340,2330,654
|
|
20240612,124700,1844072485,2345,2325,2345,2325,1299
|
|
20240612,124600,1841040790,2335,2325,2335,2325,452
|
|
20240612,124500,1839987040,2325,2315,2325,2310,671
|
|
20240612,124400,1838431190,2310,2310,2325,2305,2893
|
|
20240612,124300,1831746165,2305,2305,2310,2305,143
|
|
20240612,124200,1831416545,2310,2310,2310,2310,500
|
|
20240612,124100,1830261545,2315,2310,2315,2310,64
|
|
20240612,124000,1830113400,2305,2285,2315,2285,3740
|
|
20240612,123900,1821534310,2285,2310,2310,2285,4706
|
|
20240612,123800,1810732195,2310,2310,2310,2310,2
|
|
20240612,123700,1810727575,2310,2315,2315,2310,551
|
|
20240612,123600,1809454515,2320,2305,2320,2305,211
|
|
20240612,123500,1808968145,2320,2305,2320,2305,10
|
|
20240612,123400,1808945080,2305,2320,2320,2305,7
|
|
20240612,123300,1808928870,2320,2310,2320,2305,2041
|
|
20240612,123200,1804223795,2310,2310,2320,2310,84
|
|
20240612,123100,1804029745,2320,2305,2320,2305,15
|
|
20240612,123000,1803995125,2305,2310,2320,2305,3000
|
|
20240612,122900,1797068785,2320,2305,2320,2305,613
|
|
20240612,122800,1795646700,2320,2315,2320,2315,221
|
|
20240612,122700,1795135080,2320,2315,2320,2305,1553
|
|
20240612,122600,1791554935,2325,2305,2325,2305,367
|
|
20240612,122500,1790708380,2305,2320,2320,2305,2978
|
|
20240612,122400,1783828955,2305,2325,2325,2305,3884
|
|
20240612,122300,1774836700,2325,2330,2330,2325,1433
|
|
20240612,122200,1771502825,2330,2330,2330,2320,717
|
|
20240612,122100,1769833645,2330,2340,2340,2305,5836
|
|
20240612,122000,1756257265,2335,2325,2335,2325,3656
|
|
20240612,121900,1747738540,2325,2310,2325,2310,1723
|
|
20240612,121800,1743739490,2310,2305,2310,2305,899
|
|
20240612,121700,1741664560,2300,2295,2310,2290,7633
|
|
20240612,121600,1724149720,2295,2320,2325,2295,13276
|
|
20240612,121500,1693518660,2320,2310,2320,2310,2915
|
|
20240612,121400,1686783720,2310,2345,2345,2310,10357
|
|
20240612,121300,1662734855,2345,2350,2355,2340,10399
|
|
20240612,121200,1638342800,2350,2295,2360,2290,19232
|
|
20240612,121100,1593249950,2300,2370,2370,2295,72665
|
|
20240612,121000,1422319980,2380,2380,2380,2380,0
|
|
20240612,120900,1422319980,2380,2375,2380,2375,16037
|
|
20240612,120800,1384183660,2370,2360,2370,2350,31490
|
|
20240612,120700,1309705555,2360,2340,2360,2340,21332
|
|
20240612,120600,1259502320,2340,2330,2340,2330,2212
|
|
20240612,120500,1254330990,2330,2320,2340,2320,2438
|
|
20240612,120400,1248634535,2330,2320,2335,2320,3612
|
|
20240612,120300,1240218945,2315,2305,2330,2305,1582
|
|
20240612,120200,1236549345,2300,2305,2305,2300,1596
|
|
20240612,120100,1232871165,2305,2305,2305,2305,348
|
|
20240612,120000,1232069025,2305,2305,2305,2305,24
|
|
20240612,115900,1232013705,2315,2315,2315,2315,1
|
|
20240612,115800,1232011390,2310,2310,2310,2310,216
|
|
20240612,115700,1231512430,2310,2310,2310,2310,0
|
|
20240612,115600,1231512430,2310,2305,2310,2305,201
|
|
20240612,115500,1231049120,2310,2310,2310,2310,1
|
|
20240612,115400,1231046810,2305,2305,2305,2305,524
|
|
20240612,115300,1229838990,2305,2310,2310,2305,6
|
|
20240612,115200,1229825135,2310,2310,2310,2310,390
|
|
20240612,115100,1228924235,2315,2315,2315,2315,0
|
|
20240612,115000,1228924235,2315,2315,2315,2315,0
|
|
20240612,114900,1228924235,2315,2310,2315,2310,228
|
|
20240612,114800,1228397550,2310,2310,2310,2310,0
|
|
20240612,114700,1228397550,2310,2310,2310,2310,5
|
|
20240612,114600,1228386000,2310,2310,2310,2310,121
|
|
20240612,114500,1228106490,2310,2310,2310,2310,0
|
|
20240612,114400,1228106490,2310,2305,2310,2305,642
|
|
20240612,114300,1226625545,2305,2310,2310,2305,196
|
|
20240612,114200,1226173745,2305,2315,2315,2305,92
|
|
20240612,114100,1225961440,2315,2315,2315,2315,50
|
|
20240612,114000,1225845690,2315,2315,2315,2315,334
|
|
20240612,113900,1225072480,2315,2310,2315,2310,10
|
|
20240612,113800,1225049355,2310,2320,2320,2310,578
|
|
20240612,113700,1223708695,2310,2310,2310,2310,588
|
|
20240612,113600,1222350415,2310,2315,2315,2310,500
|
|
20240612,113500,1221195195,2315,2320,2320,2315,926
|
|
20240612,113400,1219050755,2325,2320,2325,2320,113
|
|
20240612,113300,1218788590,2325,2320,2325,2320,71
|
|
20240612,113200,1218623865,2320,2320,2320,2320,28
|
|
20240612,113100,1218558905,2320,2325,2325,2320,256
|
|
20240612,113000,1217963730,2335,2335,2335,2335,3
|
|
20240612,112900,1217956725,2335,2325,2335,2325,93
|
|
20240612,112800,1217740490,2335,2335,2335,2335,1
|
|
20240612,112700,1217738155,2325,2325,2325,2325,0
|
|
20240612,112600,1217738155,2325,2325,2325,2325,10
|
|
20240612,112500,1217714905,2325,2335,2335,2325,3824
|
|
20240612,112400,1208822660,2335,2335,2335,2335,0
|
|
20240612,112300,1208822660,2335,2330,2335,2325,414
|
|
20240612,112200,1207858010,2320,2315,2325,2315,4899
|
|
20240612,112100,1196474450,2320,2320,2320,2320,1197
|
|
20240612,112000,1193697410,2325,2315,2325,2315,379
|
|
20240612,111900,1192816365,2325,2325,2325,2325,715
|
|
20240612,111800,1191153990,2315,2315,2315,2315,400
|
|
20240612,111700,1190227990,2325,2320,2325,2320,540
|
|
20240612,111600,1188975075,2325,2325,2325,2325,0
|
|
20240612,111500,1188975075,2325,2325,2325,2315,83
|
|
20240612,111400,1188782200,2325,2330,2330,2315,2333
|
|
20240612,111300,1183373450,2335,2330,2335,2330,33
|
|
20240612,111200,1183296465,2325,2315,2335,2315,3479
|
|
20240612,111100,1175209095,2315,2310,2315,2310,349
|
|
20240612,111000,1174401170,2320,2320,2325,2320,3258
|
|
20240612,110900,1166838255,2325,2305,2325,2305,974
|
|
20240612,110800,1164582030,2305,2290,2305,2285,3803
|
|
20240612,110700,1155832830,2295,2315,2320,2270,6196
|
|
20240612,110600,1141627110,2320,2320,2320,2320,0
|
|
20240612,110500,1141627110,2320,2315,2325,2315,553
|
|
20240612,110400,1140346745,2325,2315,2325,2305,472
|
|
20240612,110300,1139253900,2305,2315,2315,2305,2345
|
|
20240612,110200,1133840025,2305,2325,2325,2305,5640
|
|
20240612,110100,1120806475,2325,2325,2325,2315,2535
|
|
20240612,110000,1114928760,2330,2325,2330,2325,201
|
|
20240612,105900,1114460930,2325,2325,2330,2325,180
|
|
20240612,105800,1114042420,2335,2330,2335,2325,3554
|
|
20240612,105700,1105767525,2340,2340,2340,2330,1960
|
|
20240612,105600,1101190995,2340,2340,2340,2335,1386
|
|
20240612,105500,1097954570,2335,2345,2345,2335,841
|
|
20240612,105400,1095988925,2340,2340,2340,2340,555
|
|
20240612,105300,1094690225,2340,2345,2350,2340,472
|
|
20240612,105200,1093583170,2340,2345,2345,2340,720
|
|
20240612,105100,1091897620,2345,2345,2350,2340,9546
|
|
20240612,105000,1069478430,2340,2345,2350,2340,6594
|
|
20240612,104900,1054047020,2340,2350,2350,2340,8487
|
|
20240612,104800,1034141445,2340,2305,2345,2295,27964
|
|
20240612,104700,968966105,2305,2305,2305,2305,1
|
|
20240612,104600,968963800,2295,2305,2305,2290,12123
|
|
20240612,104500,941140940,2300,2305,2310,2295,1968
|
|
20240612,104400,936608810,2305,2305,2305,2305,843
|
|
20240612,104300,934665695,2310,2295,2310,2295,1005
|
|
20240612,104200,932344805,2290,2290,2300,2285,716
|
|
20240612,104100,930707875,2305,2295,2305,2295,2502
|
|
20240612,104000,924944320,2295,2300,2300,2280,5579
|
|
20240612,103900,912185075,2300,2300,2300,2300,157
|
|
20240612,103800,911823975,2300,2305,2305,2290,3656
|
|
20240612,103700,903415910,2300,2305,2310,2300,538
|
|
20240612,103600,902176320,2305,2310,2315,2305,1340
|
|
20240612,103500,899085910,2310,2315,2315,2310,808
|
|
20240612,103400,897219325,2320,2315,2320,2315,590
|
|
20240612,103300,895853470,2320,2320,2320,2315,1419
|
|
20240612,103200,892568470,2315,2315,2320,2315,289
|
|
20240612,103100,891899355,2320,2315,2320,2315,794
|
|
20240612,103000,890059235,2315,2320,2325,2315,285
|
|
20240612,102900,889397915,2320,2325,2325,2315,7259
|
|
20240612,102800,872550690,2325,2330,2330,2320,3669
|
|
20240612,102700,864025995,2330,2320,2330,2320,2852
|
|
20240612,102600,857398400,2320,2315,2325,2315,1824
|
|
20240612,102500,853172985,2325,2330,2335,2320,7037
|
|
20240612,102400,836821035,2335,2335,2340,2330,1802
|
|
20240612,102300,832614005,2340,2330,2340,2320,6670
|
|
20240612,102200,817110985,2330,2335,2345,2320,2923
|
|
20240612,102100,810286330,2330,2320,2330,2315,6509
|
|
20240612,102000,795159470,2325,2340,2345,2325,16301
|
|
20240612,101900,757179475,2335,2350,2350,2335,7406
|
|
20240612,101800,739840655,2350,2340,2360,2330,13035
|
|
20240612,101700,709265700,2335,2325,2370,2325,18765
|
|
20240612,101600,665153555,2335,2305,2340,2300,5069
|
|
20240612,101500,653394945,2315,2280,2330,2270,19080
|
|
20240612,101400,609714590,2285,2320,2325,2280,14703
|
|
20240612,101300,575918390,2320,2305,2330,2305,5355
|
|
20240612,101200,563502045,2300,2370,2370,2300,22220
|
|
20240612,101100,511765635,2370,2320,2380,2320,34245
|
|
20240612,101000,431317850,2305,2300,2320,2295,7574
|
|
20240612,100900,413823130,2300,2290,2305,2280,1291
|
|
20240612,100800,410866650,2285,2315,2315,2260,5307
|
|
20240612,100700,398773070,2315,2325,2345,2305,18911
|
|
20240612,100600,354708670,2325,2305,2335,2305,8503
|
|
20240612,100500,334941355,2305,2305,2320,2300,4990
|
|
20240612,100400,323423270,2305,2300,2330,2300,11727
|
|
20240612,100300,296286110,2290,2285,2320,2280,27881
|
|
20240612,100200,232255615,2280,2270,2285,2265,6883
|
|
20240612,100100,216546920,2270,2265,2280,2260,9157
|
|
20240612,100000,195773435,2265,2260,2270,2260,3741
|
|
20240612,095900,187288200,2260,2235,2270,2235,6589
|
|
20240612,095800,172393365,2245,2235,2255,2235,5183
|
|
20240612,095700,160751875,2225,2230,2235,2220,706
|
|
20240612,095600,159176255,2230,2220,2235,2220,723
|
|
20240612,095500,157571165,2235,2225,2235,2220,768
|
|
20240612,095400,155855780,2220,2220,2230,2220,2040
|
|
20240612,095300,151323750,2215,2215,2220,2215,749
|
|
20240612,095200,149664695,2220,2220,2220,2205,1120
|
|
20240612,095100,147189770,2215,2215,2225,2215,1487
|
|
20240612,095000,143889195,2215,2215,2220,2205,991
|
|
20240612,094900,141700035,2220,2220,2220,2205,673
|
|
20240612,094800,140211375,2225,2240,2240,2215,3007
|
|
20240612,094700,133497580,2240,2240,2255,2235,3466
|
|
20240612,094600,125705395,2255,2230,2255,2225,3664
|
|
20240612,094500,117479260,2235,2225,2235,2215,1502
|
|
20240612,094400,114126760,2235,2215,2235,2205,1164
|
|
20240612,094300,111553290,2215,2245,2250,2205,9289
|
|
20240612,094200,90825880,2250,2190,2265,2190,16948
|
|
20240612,094100,52785815,2190,2190,2190,2190,155
|
|
20240612,094000,52446365,2190,2190,2190,2190,75
|
|
20240612,093900,52282115,2200,2215,2215,2200,98
|
|
20240612,093800,52065740,2215,2185,2220,2185,5352
|
|
20240612,093700,40244650,2185,2180,2195,2175,1829
|
|
20240612,093600,36234435,2175,2175,2175,2175,98
|
|
20240612,093500,36021285,2175,2170,2175,2170,12
|
|
20240612,093400,35995235,2170,2185,2190,2170,731
|
|
20240612,093300,34405700,2190,2190,2190,2190,20
|
|
20240612,093200,34361900,2185,2185,2185,2185,1
|
|
20240612,093100,34359715,2180,2175,2205,2175,7291
|
|
20240612,093000,18417275,2175,2175,2175,2175,10
|
|
20240612,092900,18395525,2175,2175,2175,2175,0
|
|
20240612,092800,18395525,2175,2170,2175,2170,917
|
|
20240612,092700,16401070,2170,2170,2170,2170,1
|
|
20240612,092600,16398900,2170,2170,2170,2170,838
|
|
20240612,092500,14580440,2170,2170,2170,2170,556
|
|
20240612,092400,13373920,2165,2165,2165,2165,0
|
|
20240612,092300,13373920,2165,2165,2165,2165,80
|
|
20240612,092200,13200720,2165,2165,2165,2165,119
|
|
20240612,092100,12943085,2170,2170,2170,2170,158
|
|
20240612,092000,12600225,2170,2170,2170,2170,0
|
|
20240612,091900,12600225,2170,2170,2170,2170,35
|
|
20240612,091800,12524275,2170,2170,2170,2170,10
|
|
20240612,091700,12502575,2170,2170,2170,2170,35
|
|
20240612,091600,12426625,2170,2170,2170,2170,5
|
|
20240612,091500,12415775,2170,2170,2170,2170,16
|
|
20240612,091400,12381055,2185,2185,2185,2185,0
|
|
20240612,091300,12381055,2185,2185,2185,2185,388
|
|
20240612,091200,11533275,2185,2180,2185,2180,57
|
|
20240612,091100,11408860,2185,2165,2190,2165,788
|
|
20240612,091000,9691285,2170,2170,2170,2165,77
|
|
20240612,090900,9524200,2170,2170,2170,2170,1
|
|
20240612,090800,9522030,2170,2170,2170,2170,100
|
|
20240612,090700,9305030,2170,2150,2170,2150,272
|
|
20240612,090600,8715875,2145,2160,2160,2145,1454
|
|
20240612,090500,5587945,2160,2160,2160,2160,0
|
|
20240612,090400,5587945,2160,2165,2165,2160,16
|
|
20240612,090300,5553360,2165,2165,2165,2165,561
|
|
20240612,090200,4338795,2170,2180,2180,2170,237
|
|
20240612,090100,3824415,2180,2170,2190,2170,1300
|
|
20240612,090000,987240,2165,2165,2165,2165,456
|