602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,185900,852436720,2280,2280,2280,2280,13871
|
|
20240621,185800,852436720,2280,2280,2280,2280,0
|
|
20240621,185700,852436720,2280,2280,2280,2280,0
|
|
20240621,185600,852436720,2280,2280,2280,2280,0
|
|
20240621,185500,852436720,2280,2280,2280,2280,0
|
|
20240621,185400,852436720,2280,2280,2280,2280,0
|
|
20240621,185300,852436720,2280,2280,2280,2280,0
|
|
20240621,185200,852436720,2280,2280,2280,2280,0
|
|
20240621,185100,852436720,2280,2280,2280,2280,0
|
|
20240621,185000,852436720,2280,2280,2280,2280,0
|
|
20240621,184900,852436720,2280,2280,2280,2280,0
|
|
20240621,184800,852436720,2280,2280,2280,2280,0
|
|
20240621,184700,852436720,2280,2280,2280,2280,0
|
|
20240621,184600,852436720,2280,2280,2280,2280,0
|
|
20240621,184500,852436720,2280,2280,2280,2280,0
|
|
20240621,184400,852436720,2280,2280,2280,2280,0
|
|
20240621,184300,852436720,2280,2280,2280,2280,0
|
|
20240621,184200,852436720,2280,2280,2280,2280,0
|
|
20240621,184100,852436720,2280,2280,2280,2280,0
|
|
20240621,184000,852436720,2280,2280,2280,2280,0
|
|
20240621,183900,852436720,2280,2280,2280,2280,0
|
|
20240621,183800,852436720,2280,2280,2280,2280,0
|
|
20240621,183700,852436720,2280,2280,2280,2280,0
|
|
20240621,183600,852436720,2280,2280,2280,2280,0
|
|
20240621,183500,852436720,2280,2280,2280,2280,0
|
|
20240621,183400,852436720,2280,2280,2280,2280,0
|
|
20240621,183300,852436720,2280,2280,2280,2280,0
|
|
20240621,183200,852436720,2280,2280,2280,2280,0
|
|
20240621,183100,852436720,2280,2280,2280,2280,0
|
|
20240621,183000,852436720,2280,2280,2280,2280,0
|
|
20240621,182900,852436720,2280,2280,2280,2280,13871
|
|
20240621,182800,852436720,2280,2280,2280,2280,0
|
|
20240621,182700,852436720,2280,2280,2280,2280,0
|
|
20240621,182600,852436720,2280,2280,2280,2280,0
|
|
20240621,182500,852436720,2280,2280,2280,2280,0
|
|
20240621,182400,852436720,2280,2280,2280,2280,0
|
|
20240621,182300,852436720,2280,2280,2280,2280,0
|
|
20240621,182200,852436720,2280,2280,2280,2280,0
|
|
20240621,182100,852436720,2280,2280,2280,2280,0
|
|
20240621,182000,852436720,2280,2280,2280,2280,0
|
|
20240621,181900,852436720,2280,2280,2280,2280,0
|
|
20240621,181800,852436720,2280,2280,2280,2280,0
|
|
20240621,181700,852436720,2280,2280,2280,2280,0
|
|
20240621,181600,852436720,2280,2280,2280,2280,0
|
|
20240621,181500,852436720,2280,2280,2280,2280,0
|
|
20240621,181400,852436720,2280,2280,2280,2280,0
|
|
20240621,181300,852436720,2280,2280,2280,2280,0
|
|
20240621,181200,852436720,2280,2280,2280,2280,0
|
|
20240621,181100,852436720,2280,2280,2280,2280,0
|
|
20240621,181000,852436720,2280,2280,2280,2280,0
|
|
20240621,180900,852436720,2280,2280,2280,2280,0
|
|
20240621,180800,852436720,2280,2280,2280,2280,0
|
|
20240621,180700,852436720,2280,2280,2280,2280,0
|
|
20240621,180600,852436720,2280,2280,2280,2280,0
|
|
20240621,180500,852436720,2280,2280,2280,2280,0
|
|
20240621,180400,852436720,2280,2280,2280,2280,0
|
|
20240621,180300,852436720,2280,2280,2280,2280,0
|
|
20240621,180200,852436720,2280,2280,2280,2280,0
|
|
20240621,180100,852436720,2280,2280,2280,2280,0
|
|
20240621,180000,852436720,2280,2280,2280,2280,0
|
|
20240621,175900,852436720,2280,2280,2280,2280,13871
|
|
20240621,175800,852436720,2280,2280,2280,2280,0
|
|
20240621,175700,852436720,2280,2280,2280,2280,0
|
|
20240621,175600,852436720,2280,2280,2280,2280,0
|
|
20240621,175500,852436720,2280,2280,2280,2280,0
|
|
20240621,175400,852436720,2280,2280,2280,2280,0
|
|
20240621,175300,852436720,2280,2280,2280,2280,0
|
|
20240621,175200,852436720,2280,2280,2280,2280,0
|
|
20240621,175100,852436720,2280,2280,2280,2280,0
|
|
20240621,175000,852436720,2280,2280,2280,2280,0
|
|
20240621,174900,852436720,2280,2280,2280,2280,0
|
|
20240621,174800,852436720,2280,2280,2280,2280,0
|
|
20240621,174700,852436720,2280,2280,2280,2280,0
|
|
20240621,174600,852436720,2280,2280,2280,2280,0
|
|
20240621,174500,852436720,2280,2280,2280,2280,0
|
|
20240621,174400,852436720,2280,2280,2280,2280,0
|
|
20240621,174300,852436720,2280,2280,2280,2280,0
|
|
20240621,174200,852436720,2280,2280,2280,2280,0
|
|
20240621,174100,852436720,2280,2280,2280,2280,0
|
|
20240621,174000,852436720,2280,2280,2280,2280,0
|
|
20240621,173900,852436720,2280,2280,2280,2280,0
|
|
20240621,173800,852436720,2280,2280,2280,2280,0
|
|
20240621,173700,852436720,2280,2280,2280,2280,0
|
|
20240621,173600,852436720,2280,2280,2280,2280,0
|
|
20240621,173500,852436720,2280,2280,2280,2280,0
|
|
20240621,173400,852436720,2280,2280,2280,2280,0
|
|
20240621,173300,852436720,2280,2280,2280,2280,0
|
|
20240621,173200,852436720,2280,2280,2280,2280,0
|
|
20240621,173100,852436720,2280,2280,2280,2280,0
|
|
20240621,173000,852436720,2280,2280,2280,2280,0
|
|
20240621,172900,852436720,2280,2280,2280,2280,13871
|
|
20240621,172800,852436720,2280,2280,2280,2280,0
|
|
20240621,172700,852436720,2280,2280,2280,2280,0
|
|
20240621,172600,852436720,2280,2280,2280,2280,0
|
|
20240621,172500,852436720,2280,2280,2280,2280,0
|
|
20240621,172400,852436720,2280,2280,2280,2280,0
|
|
20240621,172300,852436720,2280,2280,2280,2280,0
|
|
20240621,172200,852436720,2280,2280,2280,2280,0
|
|
20240621,172100,852436720,2280,2280,2280,2280,0
|
|
20240621,172000,852436720,2280,2280,2280,2280,0
|
|
20240621,171900,852436720,2280,2280,2280,2280,0
|
|
20240621,171800,852436720,2280,2280,2280,2280,0
|
|
20240621,171700,852436720,2280,2280,2280,2280,0
|
|
20240621,171600,852436720,2280,2280,2280,2280,0
|
|
20240621,171500,852436720,2280,2280,2280,2280,0
|
|
20240621,171400,852436720,2280,2280,2280,2280,0
|
|
20240621,171300,852436720,2280,2280,2280,2280,0
|
|
20240621,171200,852436720,2280,2280,2280,2280,0
|
|
20240621,171100,852436720,2280,2280,2280,2280,0
|
|
20240621,171000,852436720,2280,2280,2280,2280,0
|
|
20240621,170900,852436720,2280,2280,2280,2280,0
|
|
20240621,170800,852436720,2280,2280,2280,2280,0
|
|
20240621,170700,852436720,2280,2280,2280,2280,0
|
|
20240621,170600,852436720,2280,2280,2280,2280,0
|
|
20240621,170500,852436720,2280,2280,2280,2280,0
|
|
20240621,170400,852436720,2280,2280,2280,2280,0
|
|
20240621,170300,852436720,2280,2280,2280,2280,0
|
|
20240621,170200,852436720,2280,2280,2280,2280,0
|
|
20240621,170100,852436720,2280,2280,2280,2280,0
|
|
20240621,170000,852436720,2280,2280,2280,2280,0
|
|
20240621,165900,852436720,2280,2280,2280,2280,13871
|
|
20240621,165800,852436720,2280,2280,2280,2280,0
|
|
20240621,165700,852436720,2280,2280,2280,2280,0
|
|
20240621,165600,852436720,2280,2280,2280,2280,0
|
|
20240621,165500,852436720,2280,2280,2280,2280,0
|
|
20240621,165400,852436720,2280,2280,2280,2280,0
|
|
20240621,165300,852436720,2280,2280,2280,2280,0
|
|
20240621,165200,852436720,2280,2280,2280,2280,0
|
|
20240621,165100,852436720,2280,2280,2280,2280,0
|
|
20240621,165000,852436720,2280,2280,2280,2280,0
|
|
20240621,164900,852436720,2280,2280,2280,2280,0
|
|
20240621,164800,852436720,2280,2280,2280,2280,0
|
|
20240621,164700,852436720,2280,2280,2280,2280,0
|
|
20240621,164600,852436720,2280,2280,2280,2280,0
|
|
20240621,164500,852436720,2280,2280,2280,2280,0
|
|
20240621,164400,852436720,2280,2280,2280,2280,0
|
|
20240621,164300,852436720,2280,2280,2280,2280,0
|
|
20240621,164200,852436720,2280,2280,2280,2280,0
|
|
20240621,164100,852436720,2280,2280,2280,2280,0
|
|
20240621,164000,852436720,2280,2280,2280,2280,0
|
|
20240621,163900,852436720,2280,2280,2280,2280,0
|
|
20240621,163800,852436720,2280,2280,2280,2280,0
|
|
20240621,163700,852436720,2280,2280,2280,2280,0
|
|
20240621,163600,852436720,2280,2280,2280,2280,0
|
|
20240621,163500,852436720,2280,2280,2280,2280,0
|
|
20240621,163400,852436720,2280,2280,2280,2280,0
|
|
20240621,163300,852436720,2280,2280,2280,2280,0
|
|
20240621,163200,852436720,2280,2280,2280,2280,0
|
|
20240621,163100,852436720,2280,2280,2280,2280,0
|
|
20240621,163000,852436720,2280,2280,2280,2280,0
|
|
20240621,162900,852436720,2280,2280,2280,2280,13871
|
|
20240621,162800,852436720,2280,2280,2280,2280,0
|
|
20240621,162700,852436720,2280,2280,2280,2280,0
|
|
20240621,162600,852436720,2280,2280,2280,2280,0
|
|
20240621,162500,852436720,2280,2280,2280,2280,0
|
|
20240621,162400,852436720,2280,2280,2280,2280,0
|
|
20240621,162300,852436720,2280,2280,2280,2280,0
|
|
20240621,162200,852436720,2280,2280,2280,2280,0
|
|
20240621,162100,852436720,2280,2280,2280,2280,0
|
|
20240621,162000,852436720,2280,2280,2280,2280,0
|
|
20240621,161900,852436720,2280,2280,2280,2280,0
|
|
20240621,161800,852436720,2280,2280,2280,2280,0
|
|
20240621,161700,852436720,2280,2280,2280,2280,0
|
|
20240621,161600,852436720,2280,2280,2280,2280,0
|
|
20240621,161500,852436720,2280,2280,2280,2280,0
|
|
20240621,161400,852436720,2280,2280,2280,2280,0
|
|
20240621,161300,852436720,2280,2280,2280,2280,0
|
|
20240621,161200,852436720,2280,2280,2280,2280,0
|
|
20240621,161100,852436720,2280,2280,2280,2280,0
|
|
20240621,161000,852436720,2280,2280,2280,2280,0
|
|
20240621,160900,852436720,2280,2280,2280,2280,0
|
|
20240621,160800,852436720,2280,2280,2280,2280,0
|
|
20240621,160700,852436720,2280,2280,2280,2280,0
|
|
20240621,160600,852436720,2280,2280,2280,2280,0
|
|
20240621,160500,852436720,2280,2280,2280,2280,0
|
|
20240621,160400,852436720,2280,2280,2280,2280,0
|
|
20240621,160300,852436720,2280,2280,2280,2280,0
|
|
20240621,160200,852436720,2280,2280,2280,2280,0
|
|
20240621,160100,852436720,2280,2280,2280,2280,0
|
|
20240621,160000,852436720,2280,2280,2280,2280,0
|
|
20240621,155900,852436720,2280,2280,2280,2280,13871
|
|
20240621,155800,852436720,2280,2280,2280,2280,0
|
|
20240621,155700,852436720,2280,2280,2280,2280,0
|
|
20240621,155600,852436720,2280,2280,2280,2280,0
|
|
20240621,155500,852436720,2280,2280,2280,2280,0
|
|
20240621,155400,852436720,2280,2280,2280,2280,0
|
|
20240621,155300,852436720,2280,2280,2280,2280,0
|
|
20240621,155200,852436720,2280,2280,2280,2280,0
|
|
20240621,155100,852436720,2280,2280,2280,2280,0
|
|
20240621,155000,852436720,2280,2280,2280,2280,0
|
|
20240621,154900,852436720,2280,2280,2280,2280,0
|
|
20240621,154800,852436720,2280,2280,2280,2280,0
|
|
20240621,154700,852436720,2280,2280,2280,2280,0
|
|
20240621,154600,852436720,2280,2280,2280,2280,0
|
|
20240621,154500,852436720,2280,2280,2280,2280,0
|
|
20240621,154400,852436720,2280,2280,2280,2280,0
|
|
20240621,154300,852436720,2280,2280,2280,2280,0
|
|
20240621,154200,852436720,2280,2280,2280,2280,0
|
|
20240621,154100,852436720,2280,2280,2280,2280,0
|
|
20240621,154000,852436720,2280,2280,2280,2280,0
|
|
20240621,153900,852436720,2280,2280,2280,2280,0
|
|
20240621,153800,852436720,2280,2280,2280,2280,0
|
|
20240621,153700,852436720,2280,2280,2280,2280,0
|
|
20240621,153600,852436720,2280,2280,2280,2280,0
|
|
20240621,153500,852436720,2280,2280,2280,2280,0
|
|
20240621,153400,852436720,2280,2280,2280,2280,0
|
|
20240621,153300,852436720,2280,2280,2280,2280,0
|
|
20240621,153200,852436720,2280,2280,2280,2280,0
|
|
20240621,153100,852436720,2280,2280,2280,2280,0
|
|
20240621,153000,852436720,2280,2280,2280,2280,13871
|
|
20240621,152900,820810840,2290,2290,2290,2290,0
|
|
20240621,152800,820810840,2290,2290,2290,2290,0
|
|
20240621,152700,820810840,2290,2290,2290,2290,0
|
|
20240621,152600,820810840,2290,2290,2290,2290,0
|
|
20240621,152500,820810840,2290,2290,2290,2290,0
|
|
20240621,152400,820810840,2290,2290,2290,2290,0
|
|
20240621,152300,820810840,2290,2290,2290,2290,0
|
|
20240621,152200,820810840,2290,2290,2290,2290,0
|
|
20240621,152100,820810840,2290,2290,2290,2290,0
|
|
20240621,152000,820810840,2290,2290,2290,2290,0
|
|
20240621,151900,820810840,2290,2295,2295,2290,2793
|
|
20240621,151800,814413130,2295,2295,2300,2290,1293
|
|
20240621,151700,811446645,2300,2295,2300,2295,137
|
|
20240621,151600,811131580,2300,2300,2300,2300,40
|
|
20240621,151500,811039580,2295,2290,2295,2290,181
|
|
20240621,151400,810624195,2290,2295,2295,2290,225
|
|
20240621,151300,810108035,2290,2295,2300,2290,2522
|
|
20240621,151200,804324680,2295,2295,2295,2295,0
|
|
20240621,151100,804324680,2295,2300,2300,2295,42
|
|
20240621,151000,804228260,2295,2295,2300,2295,438
|
|
20240621,150900,803222070,2295,2300,2300,2295,621
|
|
20240621,150800,801796825,2300,2295,2300,2295,21
|
|
20240621,150700,801748570,2300,2300,2300,2300,10
|
|
20240621,150600,801725570,2295,2300,2300,2295,3000
|
|
20240621,150500,794833395,2305,2305,2305,2305,3
|
|
20240621,150400,794826480,2305,2305,2305,2305,977
|
|
20240621,150300,792574495,2310,2305,2310,2305,913
|
|
20240621,150200,790468930,2310,2315,2315,2310,34
|
|
20240621,150100,790390375,2310,2305,2310,2305,101
|
|
20240621,150000,790157530,2305,2305,2305,2305,76
|
|
20240621,145900,789982350,2305,2305,2305,2305,0
|
|
20240621,145800,789982350,2305,2305,2305,2305,46
|
|
20240621,145700,789876320,2305,2305,2305,2305,201
|
|
20240621,145600,789413015,2305,2315,2315,2305,486
|
|
20240621,145500,788288335,2310,2305,2310,2305,784
|
|
20240621,145400,786480410,2305,2305,2305,2305,20
|
|
20240621,145300,786434310,2305,2305,2305,2305,11
|
|
20240621,145200,786408955,2300,2300,2300,2300,188
|
|
20240621,145100,785976555,2295,2295,2295,2295,1
|
|
20240621,145000,785974260,2300,2300,2300,2300,0
|
|
20240621,144900,785974260,2300,2300,2300,2295,187
|
|
20240621,144800,785544995,2300,2295,2300,2295,46
|
|
20240621,144700,785439250,2300,2295,2300,2295,246
|
|
20240621,144600,784873455,2295,2295,2295,2295,270
|
|
20240621,144500,784253805,2290,2290,2290,2290,200
|
|
20240621,144400,783795805,2290,2295,2295,2290,388
|
|
20240621,144300,782906625,2300,2295,2300,2295,42
|
|
20240621,144200,782810215,2295,2295,2295,2295,0
|
|
20240621,144100,782810215,2295,2305,2305,2295,5483
|
|
20240621,144000,770173600,2310,2295,2310,2295,3706
|
|
20240621,143900,761657020,2290,2290,2290,2290,0
|
|
20240621,143800,761657020,2290,2290,2290,2290,0
|
|
20240621,143700,761657020,2290,2290,2295,2290,49
|
|
20240621,143600,761544785,2290,2290,2290,2290,50
|
|
20240621,143500,761430285,2295,2300,2300,2295,11
|
|
20240621,143400,761405010,2300,2295,2305,2295,498
|
|
20240621,143300,760260250,2290,2290,2290,2290,18
|
|
20240621,143200,760219030,2290,2290,2290,2290,0
|
|
20240621,143100,760219030,2290,2290,2290,2290,24
|
|
20240621,143000,760164070,2285,2290,2290,2285,113
|
|
20240621,142900,759905410,2290,2290,2290,2285,104
|
|
20240621,142800,759667430,2290,2285,2290,2285,127
|
|
20240621,142700,759377230,2285,2290,2290,2285,52
|
|
20240621,142600,759258360,2285,2285,2285,2285,40
|
|
20240621,142500,759166960,2290,2285,2290,2285,41
|
|
20240621,142400,759073270,2290,2290,2290,2285,91
|
|
20240621,142300,758865080,2285,2290,2290,2285,1341
|
|
20240621,142200,755794390,2295,2290,2300,2290,210
|
|
20240621,142100,755312405,2290,2290,2295,2290,302
|
|
20240621,142000,754619765,2290,2300,2300,2290,100
|
|
20240621,141900,754390565,2300,2295,2300,2295,56
|
|
20240621,141800,754262035,2300,2290,2300,2290,202
|
|
20240621,141700,753798905,2290,2290,2290,2290,254
|
|
20240621,141600,753217245,2290,2290,2290,2290,0
|
|
20240621,141500,753217245,2290,2290,2290,2290,16
|
|
20240621,141400,753180605,2295,2290,2295,2290,210
|
|
20240621,141300,752698690,2290,2290,2290,2290,10
|
|
20240621,141200,752675790,2290,2290,2290,2290,210
|
|
20240621,141100,752194890,2290,2290,2290,2290,130
|
|
20240621,141000,751897190,2290,2290,2290,2290,0
|
|
20240621,140900,751897190,2290,2290,2300,2290,69
|
|
20240621,140800,751739115,2290,2290,2290,2290,0
|
|
20240621,140700,751739115,2290,2290,2290,2290,25
|
|
20240621,140600,751681865,2295,2295,2295,2295,2
|
|
20240621,140500,751677275,2300,2285,2300,2280,2905
|
|
20240621,140400,745038900,2285,2290,2290,2285,300
|
|
20240621,140300,744353380,2290,2290,2290,2290,1000
|
|
20240621,140200,742063380,2295,2295,2295,2295,66
|
|
20240621,140100,741911910,2295,2295,2295,2285,4354
|
|
20240621,140000,731938875,2305,2300,2305,2300,109
|
|
20240621,135900,731687645,2305,2305,2305,2305,0
|
|
20240621,135800,731687645,2305,2305,2305,2305,0
|
|
20240621,135700,731687645,2305,2305,2305,2305,0
|
|
20240621,135600,731687645,2305,2305,2305,2305,0
|
|
20240621,135500,731687645,2305,2305,2305,2305,0
|
|
20240621,135400,731687645,2305,2300,2305,2300,1770
|
|
20240621,135300,727612185,2305,2305,2305,2305,0
|
|
20240621,135200,727612185,2305,2305,2305,2305,1
|
|
20240621,135100,727609880,2300,2300,2300,2300,0
|
|
20240621,135000,727609880,2300,2300,2300,2300,0
|
|
20240621,134900,727609880,2300,2305,2305,2300,6
|
|
20240621,134800,727596070,2305,2305,2305,2305,0
|
|
20240621,134700,727596070,2305,2305,2305,2305,0
|
|
20240621,134600,727596070,2305,2305,2305,2305,0
|
|
20240621,134500,727596070,2305,2305,2305,2305,0
|
|
20240621,134400,727596070,2305,2305,2305,2305,55
|
|
20240621,134300,727469295,2300,2300,2300,2300,127
|
|
20240621,134200,727177195,2300,2305,2305,2300,100
|
|
20240621,134100,726947005,2300,2305,2305,2300,6000
|
|
20240621,134000,713146855,2300,2310,2310,2300,840
|
|
20240621,133900,711210755,2310,2315,2315,2310,127
|
|
20240621,133800,710917290,2315,2310,2315,2310,106
|
|
20240621,133700,710672200,2320,2315,2320,2315,3
|
|
20240621,133600,710665250,2315,2315,2315,2315,10
|
|
20240621,133500,710642100,2310,2310,2310,2310,0
|
|
20240621,133400,710642100,2310,2310,2310,2310,0
|
|
20240621,133300,710642100,2310,2310,2310,2310,0
|
|
20240621,133200,710642100,2310,2310,2310,2310,0
|
|
20240621,133100,710642100,2310,2310,2310,2310,0
|
|
20240621,133000,710642100,2310,2310,2310,2310,110
|
|
20240621,132900,710388000,2305,2310,2310,2305,315
|
|
20240621,132800,709661215,2310,2310,2310,2310,6
|
|
20240621,132700,709647355,2315,2315,2315,2315,0
|
|
20240621,132600,709647355,2315,2315,2315,2315,0
|
|
20240621,132500,709647355,2315,2315,2315,2315,316
|
|
20240621,132400,708915815,2315,2315,2315,2315,1
|
|
20240621,132300,708913500,2315,2310,2315,2310,13
|
|
20240621,132200,708883455,2320,2320,2320,2320,0
|
|
20240621,132100,708883455,2320,2320,2320,2320,0
|
|
20240621,132000,708883455,2320,2315,2320,2315,2
|
|
20240621,131900,708878820,2315,2315,2315,2315,91
|
|
20240621,131800,708668155,2320,2320,2325,2315,398
|
|
20240621,131700,707743590,2320,2320,2320,2320,55
|
|
20240621,131600,707615990,2310,2310,2310,2310,0
|
|
20240621,131500,707615990,2310,2310,2310,2310,3
|
|
20240621,131400,707609060,2310,2305,2315,2305,148
|
|
20240621,131300,707267085,2305,2305,2305,2305,3
|
|
20240621,131200,707260170,2300,2300,2300,2300,500
|
|
20240621,131100,706110170,2300,2300,2300,2300,0
|
|
20240621,131000,706110170,2300,2300,2300,2300,0
|
|
20240621,130900,706110170,2300,2300,2300,2300,0
|
|
20240621,130800,706110170,2300,2300,2300,2300,0
|
|
20240621,130700,706110170,2300,2300,2300,2300,0
|
|
20240621,130600,706110170,2300,2300,2300,2300,0
|
|
20240621,130500,706110170,2300,2300,2300,2300,200
|
|
20240621,130400,705650170,2295,2295,2295,2295,0
|
|
20240621,130300,705650170,2295,2300,2300,2295,2312
|
|
20240621,130200,700341790,2300,2300,2300,2300,24
|
|
20240621,130100,700286590,2300,2300,2300,2300,0
|
|
20240621,130000,700286590,2300,2300,2300,2300,1539
|
|
20240621,125900,696746890,2300,2305,2305,2300,58
|
|
20240621,125800,696613340,2305,2300,2305,2300,97
|
|
20240621,125700,696390165,2305,2300,2305,2300,41
|
|
20240621,125600,696295740,2300,2300,2300,2300,16
|
|
20240621,125500,696258940,2300,2300,2300,2300,15
|
|
20240621,125400,696224440,2305,2305,2305,2305,10
|
|
20240621,125300,696201390,2300,2300,2300,2300,16
|
|
20240621,125200,696164590,2300,2305,2305,2300,576
|
|
20240621,125100,694838310,2315,2310,2315,2305,80
|
|
20240621,125000,694653580,2335,2300,2335,2290,2121
|
|
20240621,124900,689769750,2300,2305,2310,2290,5151
|
|
20240621,124800,677942045,2305,2305,2305,2305,10
|
|
20240621,124700,677918995,2305,2305,2305,2305,24
|
|
20240621,124600,677863675,2300,2300,2300,2300,286
|
|
20240621,124500,677205875,2300,2300,2300,2300,21
|
|
20240621,124400,677157575,2305,2300,2305,2300,108
|
|
20240621,124300,676908960,2310,2300,2320,2300,287
|
|
20240621,124200,676248515,2300,2295,2300,2295,4979
|
|
20240621,124100,664814250,2290,2290,2295,2290,4898
|
|
20240621,124000,653573570,2290,2290,2290,2290,16
|
|
20240621,123900,653536930,2290,2290,2290,2290,16
|
|
20240621,123800,653500290,2295,2290,2295,2290,23
|
|
20240621,123700,653447580,2290,2290,2290,2290,16
|
|
20240621,123600,653410940,2290,2290,2290,2290,0
|
|
20240621,123500,653410940,2290,2290,2290,2285,583
|
|
20240621,123400,652076655,2290,2285,2290,2285,116
|
|
20240621,123300,651811095,2290,2290,2295,2290,114
|
|
20240621,123200,651550030,2290,2290,2290,2290,45
|
|
20240621,123100,651446980,2290,2290,2290,2290,63
|
|
20240621,123000,651302710,2290,2290,2290,2290,485
|
|
20240621,122900,650192060,2290,2290,2290,2290,16
|
|
20240621,122800,650155420,2295,2300,2300,2295,69
|
|
20240621,122700,649996785,2295,2295,2295,2295,15
|
|
20240621,122600,649962360,2305,2295,2305,2295,23
|
|
20240621,122500,649909535,2290,2290,2290,2290,16
|
|
20240621,122400,649872895,2290,2290,2290,2290,0
|
|
20240621,122300,649872895,2290,2295,2295,2290,34
|
|
20240621,122200,649794945,2290,2295,2295,2290,2749
|
|
20240621,122100,643499380,2295,2295,2295,2290,703
|
|
20240621,122000,641886075,2295,2295,2295,2290,330
|
|
20240621,121900,641128805,2290,2290,2290,2290,0
|
|
20240621,121800,641128805,2290,2290,2290,2290,16
|
|
20240621,121700,641092165,2290,2300,2300,2290,66
|
|
20240621,121600,640940525,2290,2295,2295,2290,47
|
|
20240621,121500,640832735,2290,2295,2295,2290,101
|
|
20240621,121400,640601245,2295,2295,2295,2290,90
|
|
20240621,121300,640394775,2295,2300,2300,2295,32
|
|
20240621,121200,640321225,2290,2290,2290,2290,16
|
|
20240621,121100,640284585,2295,2295,2295,2290,129
|
|
20240621,121000,639988605,2295,2285,2295,2285,177
|
|
20240621,120900,639583325,2285,2285,2285,2285,16
|
|
20240621,120800,639546765,2285,2285,2285,2285,82
|
|
20240621,120700,639359395,2290,2290,2290,2290,50
|
|
20240621,120600,639244895,2285,2285,2285,2285,16
|
|
20240621,120500,639208335,2285,2285,2290,2285,2958
|
|
20240621,120400,632449260,2285,2290,2290,2285,123
|
|
20240621,120300,632167670,2290,2285,2290,2285,21
|
|
20240621,120200,632119660,2285,2285,2285,2285,16
|
|
20240621,120100,632083100,2285,2285,2285,2285,1
|
|
20240621,120000,632080815,2285,2285,2290,2285,37
|
|
20240621,115900,631996200,2290,2290,2290,2290,5
|
|
20240621,115800,631984750,2290,2290,2290,2285,395
|
|
20240621,115700,631080485,2290,2290,2290,2290,469
|
|
20240621,115600,630006475,2290,2290,2290,2285,39
|
|
20240621,115500,629917170,2300,2285,2300,2285,264
|
|
20240621,115400,629312435,2280,2285,2285,2280,34
|
|
20240621,115300,629234860,2285,2285,2285,2285,16
|
|
20240621,115200,629198300,2290,2290,2290,2280,3882
|
|
20240621,115100,620334480,2290,2290,2295,2290,358
|
|
20240621,115000,619512955,2295,2295,2295,2295,18
|
|
20240621,114900,619471645,2300,2290,2300,2290,23
|
|
20240621,114800,619418785,2290,2295,2295,2290,17
|
|
20240621,114700,619379845,2295,2290,2295,2285,3334
|
|
20240621,114600,611736855,2295,2290,2295,2290,61
|
|
20240621,114500,611597060,2285,2285,2285,2285,20
|
|
20240621,114400,611551360,2285,2285,2285,2285,19
|
|
20240621,114300,611507945,2285,2300,2300,2285,1188
|
|
20240621,114200,608786865,2300,2305,2305,2295,4485
|
|
20240621,114100,598469120,2305,2305,2305,2305,21
|
|
20240621,114000,598420715,2310,2305,2310,2305,24
|
|
20240621,113900,598365370,2300,2300,2300,2295,1008
|
|
20240621,113800,596047050,2300,2290,2305,2290,408
|
|
20240621,113700,595106980,2285,2285,2285,2285,19
|
|
20240621,113600,595063565,2285,2290,2290,2285,36
|
|
20240621,113500,594981210,2290,2290,2290,2285,22
|
|
20240621,113400,594930915,2290,2285,2290,2285,29
|
|
20240621,113300,594864595,2285,2285,2285,2285,19
|
|
20240621,113200,594821180,2285,2285,2285,2285,4
|
|
20240621,113100,594812040,2285,2290,2290,2285,22
|
|
20240621,113000,594761740,2290,2285,2300,2285,711
|
|
20240621,112900,593136150,2285,2285,2285,2285,433
|
|
20240621,112800,592146745,2285,2285,2285,2285,16
|
|
20240621,112700,592110185,2290,2285,2290,2285,21
|
|
20240621,112600,592062170,2290,2285,2290,2285,23
|
|
20240621,112500,592009505,2285,2290,2290,2285,53
|
|
20240621,112400,591888215,2285,2300,2300,2285,1038
|
|
20240621,112300,589501345,2285,2300,2300,2285,409
|
|
20240621,112200,588566590,2300,2300,2300,2295,2229
|
|
20240621,112100,583439965,2300,2290,2305,2290,550
|
|
20240621,112000,582173710,2290,2295,2295,2285,2756
|
|
20240621,111900,575865595,2295,2300,2300,2295,31
|
|
20240621,111800,575794445,2295,2295,2295,2295,16
|
|
20240621,111700,575757725,2295,2300,2300,2295,1016
|
|
20240621,111600,573421005,2300,2300,2300,2300,15
|
|
20240621,111500,573386505,2300,2305,2305,2300,430
|
|
20240621,111400,572396995,2310,2310,2310,2310,45
|
|
20240621,111300,572293045,2310,2310,2320,2305,11
|
|
20240621,111200,572267585,2310,2305,2310,2305,489
|
|
20240621,111100,571140185,2305,2305,2305,2295,30
|
|
20240621,111000,571071185,2300,2300,2300,2295,430
|
|
20240621,110900,570082265,2300,2290,2300,2290,80
|
|
20240621,110800,569898480,2290,2290,2290,2290,231
|
|
20240621,110700,569369490,2285,2285,2285,2285,36
|
|
20240621,110600,569287230,2285,2285,2290,2280,3111
|
|
20240621,110500,562178685,2280,2285,2285,2280,463
|
|
20240621,110400,561122755,2285,2290,2290,2285,1847
|
|
20240621,110300,556901165,2295,2290,2295,2290,18
|
|
20240621,110200,556859935,2285,2285,2285,2285,0
|
|
20240621,110100,556859935,2285,2290,2290,2285,46
|
|
20240621,110000,556754675,2285,2295,2295,2285,16
|
|
20240621,105900,556718105,2295,2285,2295,2285,532
|
|
20240621,105800,555498280,2280,2285,2285,2280,47
|
|
20240621,105700,555391010,2285,2285,2285,2285,22
|
|
20240621,105600,555340740,2290,2295,2295,2285,1368
|
|
20240621,105500,552211075,2290,2300,2300,2290,1150
|
|
20240621,105400,549570330,2300,2315,2315,2300,1057
|
|
20240621,105300,547139050,2330,2295,2330,2295,614
|
|
20240621,105200,545724030,2295,2290,2295,2290,166
|
|
20240621,105100,545343340,2280,2290,2290,2280,4169
|
|
20240621,105000,535827755,2290,2290,2295,2285,512
|
|
20240621,104900,534657630,2285,2305,2305,2285,3230
|
|
20240621,104800,527242445,2305,2305,2305,2305,207
|
|
20240621,104700,526765310,2305,2310,2310,2305,1087
|
|
20240621,104600,524254560,2315,2310,2315,2310,26
|
|
20240621,104500,524194450,2315,2315,2315,2315,301
|
|
20240621,104400,523497635,2315,2315,2315,2315,16
|
|
20240621,104300,523460595,2315,2315,2315,2315,115
|
|
20240621,104200,523194370,2315,2315,2315,2315,27
|
|
20240621,104100,523131865,2315,2315,2315,2315,16
|
|
20240621,104000,523094825,2330,2320,2330,2310,45
|
|
20240621,103900,522990525,2325,2315,2325,2315,494
|
|
20240621,103800,521843915,2310,2310,2310,2310,37
|
|
20240621,103700,521758445,2310,2315,2315,2310,468
|
|
20240621,103600,520676895,2315,2315,2315,2315,37
|
|
20240621,103500,520591240,2315,2325,2325,2315,1957
|
|
20240621,103400,516055550,2325,2330,2330,2325,1009
|
|
20240621,103300,513707990,2335,2330,2335,2330,366
|
|
20240621,103200,512853740,2330,2330,2330,2330,234
|
|
20240621,103100,512308520,2330,2330,2330,2330,16
|
|
20240621,103000,512271240,2335,2335,2335,2335,16
|
|
20240621,102900,512233880,2345,2335,2345,2335,412
|
|
20240621,102800,511271640,2335,2335,2335,2335,66
|
|
20240621,102700,511117530,2345,2345,2345,2340,1581
|
|
20240621,102600,507413515,2340,2340,2340,2340,65
|
|
20240621,102500,507261415,2340,2345,2345,2340,448
|
|
20240621,102400,506212835,2345,2345,2345,2345,16
|
|
20240621,102300,506175315,2350,2350,2350,2350,7
|
|
20240621,102200,506158865,2365,2345,2365,2345,217
|
|
20240621,102100,505647580,2360,2360,2370,2350,1323
|
|
20240621,102000,502535060,2370,2325,2375,2325,3182
|
|
20240621,101900,495019260,2320,2325,2325,2320,191
|
|
20240621,101800,494575265,2325,2325,2325,2325,16
|
|
20240621,101700,494538065,2325,2335,2335,2325,310
|
|
20240621,101600,493816250,2335,2330,2350,2325,6689
|
|
20240621,101500,478167545,2330,2325,2335,2325,54
|
|
20240621,101400,478041795,2320,2320,2320,2315,196
|
|
20240621,101300,477587155,2320,2305,2320,2305,1230
|
|
20240621,101200,474734270,2305,2305,2305,2305,45
|
|
20240621,101100,474630545,2305,2310,2310,2305,115
|
|
20240621,101000,474365455,2305,2300,2310,2300,3040
|
|
20240621,100900,467372375,2300,2305,2315,2300,635
|
|
20240621,100800,465909960,2305,2300,2305,2300,3566
|
|
20240621,100700,457704880,2295,2295,2295,2295,332
|
|
20240621,100600,456942940,2295,2290,2295,2290,447
|
|
20240621,100500,455917155,2295,2290,2295,2285,253
|
|
20240621,100400,455338275,2290,2290,2290,2290,943
|
|
20240621,100300,453178805,2285,2290,2290,2285,81
|
|
20240621,100200,452993395,2290,2285,2290,2285,32
|
|
20240621,100100,452920245,2285,2295,2295,2285,466
|
|
20240621,100000,451850935,2285,2285,2285,2285,53
|
|
20240621,095900,451729830,2285,2280,2285,2280,577
|
|
20240621,095800,450414250,2280,2290,2290,2280,3617
|
|
20240621,095700,442166035,2295,2290,2300,2280,633
|
|
20240621,095600,440711055,2290,2295,2300,2280,5212
|
|
20240621,095500,428809055,2290,2295,2300,2275,8125
|
|
20240621,095400,410266525,2295,2310,2310,2295,285
|
|
20240621,095300,409610130,2300,2300,2300,2295,41
|
|
20240621,095200,409515910,2295,2305,2305,2290,9514
|
|
20240621,095100,387711265,2305,2305,2305,2305,7
|
|
20240621,095000,387695130,2320,2310,2320,2300,16312
|
|
20240621,094900,350143960,2310,2320,2320,2310,1667
|
|
20240621,094800,346293140,2310,2315,2315,2310,2008
|
|
20240621,094700,341649585,2315,2320,2320,2315,1153
|
|
20240621,094600,338975680,2325,2325,2325,2325,156
|
|
20240621,094500,338612980,2325,2320,2325,2320,67
|
|
20240621,094400,338457210,2320,2325,2325,2320,41
|
|
20240621,094300,338362080,2325,2325,2335,2325,115
|
|
20240621,094200,338094040,2320,2315,2320,2315,117
|
|
20240621,094100,337822685,2315,2315,2315,2315,3446
|
|
20240621,094000,329845195,2320,2315,2320,2315,358
|
|
20240621,093900,329015145,2310,2310,2310,2310,16
|
|
20240621,093800,328978185,2310,2310,2325,2310,20
|
|
20240621,093700,328931955,2310,2310,2310,2310,329
|
|
20240621,093600,328171965,2310,2315,2315,2310,124
|
|
20240621,093500,327885150,2315,2315,2320,2310,3488
|
|
20240621,093400,319816510,2315,2330,2330,2315,722
|
|
20240621,093300,318141430,2345,2315,2350,2305,5842
|
|
20240621,093200,304655450,2310,2320,2330,2310,10214
|
|
20240621,093100,281057650,2320,2320,2320,2315,5000
|
|
20240621,093000,269476565,2325,2325,2335,2315,2977
|
|
20240621,092900,262561780,2325,2325,2325,2325,1
|
|
20240621,092800,262559455,2325,2325,2325,2325,17
|
|
20240621,092700,262519930,2325,2325,2325,2325,16
|
|
20240621,092600,262482730,2330,2330,2330,2320,841
|
|
20240621,092500,260526000,2330,2330,2330,2325,409
|
|
20240621,092400,259574305,2335,2350,2350,2335,1620
|
|
20240621,092300,255788055,2355,2345,2355,2345,5
|
|
20240621,092200,255776290,2340,2330,2350,2330,5488
|
|
20240621,092100,242884795,2325,2325,2325,2320,971
|
|
20240621,092000,240628495,2320,2330,2335,2320,1294
|
|
20240621,091900,237620045,2325,2330,2330,2320,5480
|
|
20240621,091800,224877965,2330,2330,2330,2320,2120
|
|
20240621,091700,219959455,2330,2335,2335,2325,4614
|
|
20240621,091600,209214665,2335,2325,2335,2325,33
|
|
20240621,091500,209137715,2325,2335,2335,2325,3314
|
|
20240621,091400,201416795,2325,2330,2345,2325,5957
|
|
20240621,091300,187533940,2335,2340,2340,2330,4576
|
|
20240621,091200,176854235,2340,2345,2350,2340,3993
|
|
20240621,091100,167505245,2345,2350,2355,2345,1203
|
|
20240621,091000,164681610,2350,2345,2360,2345,131
|
|
20240621,090900,164373370,2345,2360,2360,2345,7490
|
|
20240621,090800,146775100,2355,2360,2360,2355,9003
|
|
20240621,090700,125558950,2365,2365,2365,2355,1709
|
|
20240621,090600,121526785,2365,2355,2365,2355,998
|
|
20240621,090500,119167835,2355,2365,2375,2355,4767
|
|
20240621,090400,107913515,2360,2375,2380,2360,3437
|
|
20240621,090300,99768785,2375,2350,2375,2345,3948
|
|
20240621,090200,90429790,2345,2350,2375,2340,8395
|
|
20240621,090100,70672515,2360,2350,2375,2350,9250
|
|
20240621,090000,48786560,2350,2360,2360,2350,20213
|