604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,190100,279162615,2280,2280,2280,2280,1854
|
|
20240627,190000,279162615,2280,2280,2280,2280,0
|
|
20240627,185900,279162615,2280,2280,2280,2280,0
|
|
20240627,185800,279162615,2280,2280,2280,2280,0
|
|
20240627,185700,279162615,2280,2280,2280,2280,0
|
|
20240627,185600,279162615,2280,2280,2280,2280,0
|
|
20240627,185500,279162615,2280,2280,2280,2280,0
|
|
20240627,185400,279162615,2280,2280,2280,2280,0
|
|
20240627,185300,279162615,2280,2280,2280,2280,0
|
|
20240627,185200,279162615,2280,2280,2280,2280,0
|
|
20240627,185100,279162615,2280,2280,2280,2280,0
|
|
20240627,185000,279162615,2280,2280,2280,2280,0
|
|
20240627,184900,279162615,2280,2280,2280,2280,0
|
|
20240627,184800,279162615,2280,2280,2280,2280,0
|
|
20240627,184700,279162615,2280,2280,2280,2280,0
|
|
20240627,184600,279162615,2280,2280,2280,2280,0
|
|
20240627,184500,279162615,2280,2280,2280,2280,0
|
|
20240627,184400,279162615,2280,2280,2280,2280,0
|
|
20240627,184300,279162615,2280,2280,2280,2280,0
|
|
20240627,184200,279162615,2280,2280,2280,2280,0
|
|
20240627,184100,279162615,2280,2280,2280,2280,0
|
|
20240627,184000,279162615,2280,2280,2280,2280,0
|
|
20240627,183900,279162615,2280,2280,2280,2280,0
|
|
20240627,183800,279162615,2280,2280,2280,2280,0
|
|
20240627,183700,279162615,2280,2280,2280,2280,0
|
|
20240627,183600,279162615,2280,2280,2280,2280,0
|
|
20240627,183500,279162615,2280,2280,2280,2280,0
|
|
20240627,183400,279162615,2280,2280,2280,2280,0
|
|
20240627,183300,279162615,2280,2280,2280,2280,0
|
|
20240627,183200,279162615,2280,2280,2280,2280,0
|
|
20240627,183100,279162615,2280,2280,2280,2280,1854
|
|
20240627,183000,279162615,2280,2280,2280,2280,0
|
|
20240627,182900,279162615,2280,2280,2280,2280,0
|
|
20240627,182800,279162615,2280,2280,2280,2280,0
|
|
20240627,182700,279162615,2280,2280,2280,2280,0
|
|
20240627,182600,279162615,2280,2280,2280,2280,0
|
|
20240627,182500,279162615,2280,2280,2280,2280,0
|
|
20240627,182400,279162615,2280,2280,2280,2280,0
|
|
20240627,182300,279162615,2280,2280,2280,2280,0
|
|
20240627,182200,279162615,2280,2280,2280,2280,0
|
|
20240627,182100,279162615,2280,2280,2280,2280,0
|
|
20240627,182000,279162615,2280,2280,2280,2280,0
|
|
20240627,181900,279162615,2280,2280,2280,2280,0
|
|
20240627,181800,279162615,2280,2280,2280,2280,0
|
|
20240627,181700,279162615,2280,2280,2280,2280,0
|
|
20240627,181600,279162615,2280,2280,2280,2280,0
|
|
20240627,181500,279162615,2280,2280,2280,2280,0
|
|
20240627,181400,279162615,2280,2280,2280,2280,0
|
|
20240627,181300,279162615,2280,2280,2280,2280,0
|
|
20240627,181200,279162615,2280,2280,2280,2280,0
|
|
20240627,181100,279162615,2280,2280,2280,2280,0
|
|
20240627,181000,279162615,2280,2280,2280,2280,0
|
|
20240627,180900,279162615,2280,2280,2280,2280,0
|
|
20240627,180800,279162615,2280,2280,2280,2280,0
|
|
20240627,180700,279162615,2280,2280,2280,2280,0
|
|
20240627,180600,279162615,2280,2280,2280,2280,0
|
|
20240627,180500,279162615,2280,2280,2280,2280,0
|
|
20240627,180400,279162615,2280,2280,2280,2280,0
|
|
20240627,180300,279162615,2280,2280,2280,2280,0
|
|
20240627,180200,279162615,2280,2280,2280,2280,0
|
|
20240627,180100,279162615,2280,2280,2280,2280,1854
|
|
20240627,180000,279162615,2280,2280,2280,2280,0
|
|
20240627,175900,279162615,2280,2280,2280,2280,0
|
|
20240627,175800,279162615,2280,2280,2280,2280,0
|
|
20240627,175700,279162615,2280,2280,2280,2280,0
|
|
20240627,175600,279162615,2280,2280,2280,2280,0
|
|
20240627,175500,279162615,2280,2280,2280,2280,0
|
|
20240627,175400,279162615,2280,2280,2280,2280,0
|
|
20240627,175300,279162615,2280,2280,2280,2280,0
|
|
20240627,175200,279162615,2280,2280,2280,2280,0
|
|
20240627,175100,279162615,2280,2280,2280,2280,0
|
|
20240627,175000,279162615,2280,2280,2280,2280,0
|
|
20240627,174900,279162615,2280,2280,2280,2280,0
|
|
20240627,174800,279162615,2280,2280,2280,2280,0
|
|
20240627,174700,279162615,2280,2280,2280,2280,0
|
|
20240627,174600,279162615,2280,2280,2280,2280,0
|
|
20240627,174500,279162615,2280,2280,2280,2280,0
|
|
20240627,174400,279162615,2280,2280,2280,2280,0
|
|
20240627,174300,279162615,2280,2280,2280,2280,0
|
|
20240627,174200,279162615,2280,2280,2280,2280,0
|
|
20240627,174100,279162615,2280,2280,2280,2280,0
|
|
20240627,174000,279162615,2280,2280,2280,2280,0
|
|
20240627,173900,279162615,2280,2280,2280,2280,0
|
|
20240627,173800,279162615,2280,2280,2280,2280,0
|
|
20240627,173700,279162615,2280,2280,2280,2280,0
|
|
20240627,173600,279162615,2280,2280,2280,2280,0
|
|
20240627,173500,279162615,2280,2280,2280,2280,0
|
|
20240627,173400,279162615,2280,2280,2280,2280,0
|
|
20240627,173300,279162615,2280,2280,2280,2280,0
|
|
20240627,173200,279162615,2280,2280,2280,2280,0
|
|
20240627,173100,279162615,2280,2280,2280,2280,1854
|
|
20240627,173000,279162615,2280,2280,2280,2280,0
|
|
20240627,172900,279162615,2280,2280,2280,2280,0
|
|
20240627,172800,279162615,2280,2280,2280,2280,0
|
|
20240627,172700,279162615,2280,2280,2280,2280,0
|
|
20240627,172600,279162615,2280,2280,2280,2280,0
|
|
20240627,172500,279162615,2280,2280,2280,2280,0
|
|
20240627,172400,279162615,2280,2280,2280,2280,0
|
|
20240627,172300,279162615,2280,2280,2280,2280,0
|
|
20240627,172200,279162615,2280,2280,2280,2280,0
|
|
20240627,172100,279162615,2280,2280,2280,2280,0
|
|
20240627,172000,279162615,2280,2280,2280,2280,0
|
|
20240627,171900,279162615,2280,2280,2280,2280,0
|
|
20240627,171800,279162615,2280,2280,2280,2280,0
|
|
20240627,171700,279162615,2280,2280,2280,2280,0
|
|
20240627,171600,279162615,2280,2280,2280,2280,0
|
|
20240627,171500,279162615,2280,2280,2280,2280,0
|
|
20240627,171400,279162615,2280,2280,2280,2280,0
|
|
20240627,171300,279162615,2280,2280,2280,2280,0
|
|
20240627,171200,279162615,2280,2280,2280,2280,0
|
|
20240627,171100,279162615,2280,2280,2280,2280,0
|
|
20240627,171000,279162615,2280,2280,2280,2280,0
|
|
20240627,170900,279162615,2280,2280,2280,2280,0
|
|
20240627,170800,279162615,2280,2280,2280,2280,0
|
|
20240627,170700,279162615,2280,2280,2280,2280,0
|
|
20240627,170600,279162615,2280,2280,2280,2280,0
|
|
20240627,170500,279162615,2280,2280,2280,2280,0
|
|
20240627,170400,279162615,2280,2280,2280,2280,0
|
|
20240627,170300,279162615,2280,2280,2280,2280,0
|
|
20240627,170200,279162615,2280,2280,2280,2280,0
|
|
20240627,170100,279162615,2280,2280,2280,2280,1854
|
|
20240627,170000,279162615,2280,2280,2280,2280,0
|
|
20240627,165900,279162615,2280,2280,2280,2280,0
|
|
20240627,165800,279162615,2280,2280,2280,2280,0
|
|
20240627,165700,279162615,2280,2280,2280,2280,0
|
|
20240627,165600,279162615,2280,2280,2280,2280,0
|
|
20240627,165500,279162615,2280,2280,2280,2280,0
|
|
20240627,165400,279162615,2280,2280,2280,2280,0
|
|
20240627,165300,279162615,2280,2280,2280,2280,0
|
|
20240627,165200,279162615,2280,2280,2280,2280,0
|
|
20240627,165100,279162615,2280,2280,2280,2280,0
|
|
20240627,165000,279162615,2280,2280,2280,2280,0
|
|
20240627,164900,279162615,2280,2280,2280,2280,0
|
|
20240627,164800,279162615,2280,2280,2280,2280,0
|
|
20240627,164700,279162615,2280,2280,2280,2280,0
|
|
20240627,164600,279162615,2280,2280,2280,2280,0
|
|
20240627,164500,279162615,2280,2280,2280,2280,0
|
|
20240627,164400,279162615,2280,2280,2280,2280,0
|
|
20240627,164300,279162615,2280,2280,2280,2280,0
|
|
20240627,164200,279162615,2280,2280,2280,2280,0
|
|
20240627,164100,279162615,2280,2280,2280,2280,0
|
|
20240627,164000,279162615,2280,2280,2280,2280,0
|
|
20240627,163900,279162615,2280,2280,2280,2280,0
|
|
20240627,163800,279162615,2280,2280,2280,2280,0
|
|
20240627,163700,279162615,2280,2280,2280,2280,0
|
|
20240627,163600,279162615,2280,2280,2280,2280,0
|
|
20240627,163500,279162615,2280,2280,2280,2280,0
|
|
20240627,163400,279162615,2280,2280,2280,2280,0
|
|
20240627,163300,279162615,2280,2280,2280,2280,0
|
|
20240627,163200,279162615,2280,2280,2280,2280,0
|
|
20240627,163100,279162615,2280,2280,2280,2280,1854
|
|
20240627,163000,279162615,2280,2280,2280,2280,0
|
|
20240627,162900,279162615,2280,2280,2280,2280,0
|
|
20240627,162800,279162615,2280,2280,2280,2280,0
|
|
20240627,162700,279162615,2280,2280,2280,2280,0
|
|
20240627,162600,279162615,2280,2280,2280,2280,0
|
|
20240627,162500,279162615,2280,2280,2280,2280,0
|
|
20240627,162400,279162615,2280,2280,2280,2280,0
|
|
20240627,162300,279162615,2280,2280,2280,2280,0
|
|
20240627,162200,279162615,2280,2280,2280,2280,0
|
|
20240627,162100,279162615,2280,2280,2280,2280,0
|
|
20240627,162000,279162615,2280,2280,2280,2280,0
|
|
20240627,161900,279162615,2280,2280,2280,2280,0
|
|
20240627,161800,279162615,2280,2280,2280,2280,0
|
|
20240627,161700,279162615,2280,2280,2280,2280,0
|
|
20240627,161600,279162615,2280,2280,2280,2280,0
|
|
20240627,161500,279162615,2280,2280,2280,2280,0
|
|
20240627,161400,279162615,2280,2280,2280,2280,0
|
|
20240627,161300,279162615,2280,2280,2280,2280,0
|
|
20240627,161200,279162615,2280,2280,2280,2280,0
|
|
20240627,161100,279162615,2280,2280,2280,2280,0
|
|
20240627,161000,279162615,2280,2280,2280,2280,0
|
|
20240627,160900,279162615,2280,2280,2280,2280,0
|
|
20240627,160800,279162615,2280,2280,2280,2280,0
|
|
20240627,160700,279162615,2280,2280,2280,2280,0
|
|
20240627,160600,279162615,2280,2280,2280,2280,0
|
|
20240627,160500,279162615,2280,2280,2280,2280,0
|
|
20240627,160400,279162615,2280,2280,2280,2280,0
|
|
20240627,160300,279162615,2280,2280,2280,2280,0
|
|
20240627,160200,279162615,2280,2280,2280,2280,0
|
|
20240627,160100,279162615,2280,2280,2280,2280,1854
|
|
20240627,160000,279162615,2280,2280,2280,2280,0
|
|
20240627,155900,279162615,2280,2280,2280,2280,0
|
|
20240627,155800,279162615,2280,2280,2280,2280,0
|
|
20240627,155700,279162615,2280,2280,2280,2280,0
|
|
20240627,155600,279162615,2280,2280,2280,2280,0
|
|
20240627,155500,279162615,2280,2280,2280,2280,0
|
|
20240627,155400,279162615,2280,2280,2280,2280,0
|
|
20240627,155300,279162615,2280,2280,2280,2280,0
|
|
20240627,155200,279162615,2280,2280,2280,2280,0
|
|
20240627,155100,279162615,2280,2280,2280,2280,0
|
|
20240627,155000,279162615,2280,2280,2280,2280,0
|
|
20240627,154900,279162615,2280,2280,2280,2280,0
|
|
20240627,154800,279162615,2280,2280,2280,2280,0
|
|
20240627,154700,279162615,2280,2280,2280,2280,0
|
|
20240627,154600,279162615,2280,2280,2280,2280,0
|
|
20240627,154500,279162615,2280,2280,2280,2280,0
|
|
20240627,154400,279162615,2280,2280,2280,2280,0
|
|
20240627,154300,279162615,2280,2280,2280,2280,0
|
|
20240627,154200,279162615,2280,2280,2280,2280,0
|
|
20240627,154100,279162615,2280,2280,2280,2280,0
|
|
20240627,154000,279162615,2280,2280,2280,2280,0
|
|
20240627,153900,279162615,2280,2280,2280,2280,0
|
|
20240627,153800,279162615,2280,2280,2280,2280,0
|
|
20240627,153700,279162615,2280,2280,2280,2280,0
|
|
20240627,153600,279162615,2280,2280,2280,2280,0
|
|
20240627,153500,279162615,2280,2280,2280,2280,0
|
|
20240627,153400,279162615,2280,2280,2280,2280,0
|
|
20240627,153300,279162615,2280,2280,2280,2280,0
|
|
20240627,153200,279162615,2280,2280,2280,2280,0
|
|
20240627,153100,279162615,2280,2280,2280,2280,1854
|
|
20240627,153000,279162615,2280,2280,2280,2280,1854
|
|
20240627,152900,274935495,2285,2285,2285,2285,0
|
|
20240627,152800,274935495,2285,2285,2285,2285,0
|
|
20240627,152700,274935495,2285,2285,2285,2285,0
|
|
20240627,152600,274935495,2285,2285,2285,2285,0
|
|
20240627,152500,274935495,2285,2285,2285,2285,0
|
|
20240627,152400,274935495,2285,2285,2285,2285,0
|
|
20240627,152300,274935495,2285,2285,2285,2285,0
|
|
20240627,152200,274935495,2285,2285,2285,2285,0
|
|
20240627,152100,274935495,2285,2285,2285,2285,0
|
|
20240627,152000,274935495,2285,2285,2285,2285,0
|
|
20240627,151900,274935495,2285,2280,2285,2280,103
|
|
20240627,151800,274700435,2285,2285,2285,2285,233
|
|
20240627,151700,274168030,2285,2285,2285,2285,259
|
|
20240627,151600,273576215,2285,2285,2285,2285,44
|
|
20240627,151500,273475675,2285,2290,2290,2285,877
|
|
20240627,151400,271471105,2290,2290,2290,2290,1
|
|
20240627,151300,271468815,2295,2295,2295,2295,27
|
|
20240627,151200,271406850,2295,2290,2295,2290,7
|
|
20240627,151100,271390815,2295,2295,2295,2295,42
|
|
20240627,151000,271294425,2295,2300,2300,2295,19
|
|
20240627,150900,271250770,2300,2300,2300,2300,20
|
|
20240627,150800,271204770,2300,2300,2300,2300,0
|
|
20240627,150700,271204770,2300,2300,2300,2300,0
|
|
20240627,150600,271204770,2300,2300,2300,2300,0
|
|
20240627,150500,271204770,2300,2300,2300,2300,0
|
|
20240627,150400,271204770,2300,2300,2300,2300,0
|
|
20240627,150300,271204770,2300,2300,2300,2300,1
|
|
20240627,150200,271202470,2305,2305,2305,2305,0
|
|
20240627,150100,271202470,2305,2305,2305,2305,0
|
|
20240627,150000,271202470,2305,2305,2305,2305,5
|
|
20240627,145900,271190945,2305,2305,2305,2305,0
|
|
20240627,145800,271190945,2305,2305,2305,2305,0
|
|
20240627,145700,271190945,2305,2305,2305,2305,1
|
|
20240627,145600,271188640,2305,2305,2305,2305,0
|
|
20240627,145500,271188640,2305,2305,2305,2305,2
|
|
20240627,145400,271184030,2305,2305,2305,2305,1118
|
|
20240627,145300,268607040,2305,2305,2305,2305,1
|
|
20240627,145200,268604735,2305,2305,2305,2305,0
|
|
20240627,145100,268604735,2305,2300,2305,2300,1118
|
|
20240627,145000,266028335,2300,2300,2300,2300,357
|
|
20240627,144900,265207235,2285,2285,2285,2285,0
|
|
20240627,144800,265207235,2285,2285,2285,2285,0
|
|
20240627,144700,265207235,2285,2285,2285,2285,0
|
|
20240627,144600,265207235,2285,2285,2285,2285,0
|
|
20240627,144500,265207235,2285,2295,2295,2285,11
|
|
20240627,144400,265182040,2295,2290,2295,2290,44
|
|
20240627,144300,265081155,2285,2285,2285,2285,490
|
|
20240627,144200,263961505,2280,2285,2285,2280,62
|
|
20240627,144100,263819960,2285,2285,2285,2285,149
|
|
20240627,144000,263479495,2285,2285,2285,2285,0
|
|
20240627,143900,263479495,2285,2285,2285,2285,1
|
|
20240627,143800,263477210,2285,2285,2285,2285,0
|
|
20240627,143700,263477210,2285,2285,2285,2285,111
|
|
20240627,143600,263223575,2280,2280,2280,2280,0
|
|
20240627,143500,263223575,2280,2280,2280,2280,0
|
|
20240627,143400,263223575,2280,2290,2290,2280,101
|
|
20240627,143300,262993285,2290,2290,2290,2290,8
|
|
20240627,143200,262974965,2290,2290,2290,2290,6
|
|
20240627,143100,262961225,2290,2290,2290,2290,23
|
|
20240627,143000,262908555,2280,2280,2280,2280,6
|
|
20240627,142900,262894875,2280,2280,2280,2280,21
|
|
20240627,142800,262846995,2290,2290,2290,2290,75
|
|
20240627,142700,262675245,2290,2290,2290,2290,10
|
|
20240627,142600,262652345,2290,2290,2290,2290,0
|
|
20240627,142500,262652345,2290,2290,2290,2290,43
|
|
20240627,142400,262553875,2285,2285,2285,2285,0
|
|
20240627,142300,262553875,2285,2275,2285,2275,1046
|
|
20240627,142200,260165355,2275,2275,2275,2275,0
|
|
20240627,142100,260165355,2275,2275,2275,2275,547
|
|
20240627,142000,258920930,2280,2280,2280,2280,25
|
|
20240627,141900,258863930,2280,2280,2280,2280,1382
|
|
20240627,141800,255712970,2280,2280,2280,2280,20
|
|
20240627,141700,255667370,2290,2285,2290,2285,128
|
|
20240627,141600,255374840,2285,2285,2285,2285,0
|
|
20240627,141500,255374840,2285,2285,2285,2285,1
|
|
20240627,141400,255372555,2285,2285,2285,2285,0
|
|
20240627,141300,255372555,2285,2285,2285,2285,0
|
|
20240627,141200,255372555,2285,2285,2285,2285,0
|
|
20240627,141100,255372555,2285,2285,2285,2285,0
|
|
20240627,141000,255372555,2285,2285,2285,2285,1385
|
|
20240627,140900,252207830,2285,2285,2285,2285,7
|
|
20240627,140800,252191835,2285,2285,2285,2285,0
|
|
20240627,140700,252191835,2285,2285,2285,2285,70
|
|
20240627,140600,252031885,2280,2280,2280,2280,0
|
|
20240627,140500,252031885,2280,2280,2280,2280,0
|
|
20240627,140400,252031885,2280,2280,2280,2280,7
|
|
20240627,140300,252015925,2280,2280,2280,2280,230
|
|
20240627,140200,251491525,2280,2280,2280,2280,0
|
|
20240627,140100,251491525,2280,2280,2280,2280,650
|
|
20240627,140000,250009525,2280,2280,2280,2280,0
|
|
20240627,135900,250009525,2280,2285,2285,2280,2
|
|
20240627,135800,250004960,2285,2285,2285,2285,100
|
|
20240627,135700,249776460,2285,2285,2285,2285,0
|
|
20240627,135600,249776460,2285,2285,2285,2285,0
|
|
20240627,135500,249776460,2285,2285,2285,2285,99
|
|
20240627,135400,249550245,2270,2285,2285,2270,3840
|
|
20240627,135300,240807460,2290,2290,2290,2290,150
|
|
20240627,135200,240463960,2290,2290,2290,2290,0
|
|
20240627,135100,240463960,2290,2290,2290,2290,0
|
|
20240627,135000,240463960,2290,2290,2290,2290,0
|
|
20240627,134900,240463960,2290,2290,2290,2290,3
|
|
20240627,134800,240457090,2290,2290,2290,2290,926
|
|
20240627,134700,238336550,2290,2290,2290,2290,100
|
|
20240627,134600,238107550,2290,2290,2290,2290,0
|
|
20240627,134500,238107550,2290,2290,2290,2290,0
|
|
20240627,134400,238107550,2290,2290,2290,2290,0
|
|
20240627,134300,238107550,2290,2290,2290,2290,1
|
|
20240627,134200,238105260,2290,2290,2290,2290,0
|
|
20240627,134100,238105260,2290,2290,2290,2290,0
|
|
20240627,134000,238105260,2290,2290,2290,2290,0
|
|
20240627,133900,238105260,2290,2290,2290,2290,0
|
|
20240627,133800,238105260,2290,2290,2290,2290,0
|
|
20240627,133700,238105260,2290,2290,2290,2290,0
|
|
20240627,133600,238105260,2290,2290,2290,2290,0
|
|
20240627,133500,238105260,2290,2290,2290,2290,0
|
|
20240627,133400,238105260,2290,2290,2290,2290,0
|
|
20240627,133300,238105260,2290,2290,2290,2290,5
|
|
20240627,133200,238093810,2275,2275,2275,2275,0
|
|
20240627,133100,238093810,2275,2280,2280,2275,100
|
|
20240627,133000,237866210,2275,2275,2275,2275,0
|
|
20240627,132900,237866210,2275,2275,2275,2275,0
|
|
20240627,132800,237866210,2275,2275,2275,2275,0
|
|
20240627,132700,237866210,2275,2275,2275,2275,0
|
|
20240627,132600,237866210,2275,2275,2275,2275,0
|
|
20240627,132500,237866210,2275,2275,2275,2275,0
|
|
20240627,132400,237866210,2275,2280,2280,2275,324
|
|
20240627,132300,237129080,2275,2280,2280,2275,1243
|
|
20240627,132200,234295045,2285,2285,2285,2285,1463
|
|
20240627,132100,230952090,2290,2290,2290,2290,25
|
|
20240627,132000,230894840,2290,2295,2295,2290,618
|
|
20240627,131900,229479615,2295,2295,2295,2295,0
|
|
20240627,131800,229479615,2295,2285,2295,2285,28
|
|
20240627,131700,229415490,2290,2290,2290,2290,990
|
|
20240627,131600,227148390,2295,2300,2300,2295,1033
|
|
20240627,131500,224777605,2300,2300,2300,2300,720
|
|
20240627,131400,223121605,2300,2300,2300,2300,0
|
|
20240627,131300,223121605,2300,2300,2300,2300,0
|
|
20240627,131200,223121605,2300,2300,2300,2300,1
|
|
20240627,131100,223119305,2295,2295,2295,2295,0
|
|
20240627,131000,223119305,2295,2295,2295,2295,0
|
|
20240627,130900,223119305,2295,2295,2295,2295,0
|
|
20240627,130800,223119305,2295,2300,2300,2295,22
|
|
20240627,130700,223068790,2300,2300,2300,2295,105
|
|
20240627,130600,222827425,2300,2300,2300,2300,67
|
|
20240627,130500,222673325,2295,2295,2295,2295,193
|
|
20240627,130400,222230390,2295,2295,2295,2295,0
|
|
20240627,130300,222230390,2295,2295,2295,2295,278
|
|
20240627,130200,221592380,2295,2300,2300,2295,2489
|
|
20240627,130100,215879820,2300,2305,2305,2300,105
|
|
20240627,130000,215638295,2305,2305,2305,2305,102
|
|
20240627,125900,215403185,2300,2300,2300,2300,0
|
|
20240627,125800,215403185,2300,2300,2300,2300,107
|
|
20240627,125700,215157085,2295,2305,2305,2295,97
|
|
20240627,125600,214933975,2305,2315,2315,2300,6687
|
|
20240627,125500,199543990,2315,2315,2315,2315,14
|
|
20240627,125400,199511580,2310,2310,2310,2310,1000
|
|
20240627,125300,197201580,2320,2320,2320,2320,21
|
|
20240627,125200,197152860,2310,2310,2310,2310,0
|
|
20240627,125100,197152860,2310,2315,2315,2305,2036
|
|
20240627,125000,192458930,2315,2310,2315,2310,1213
|
|
20240627,124900,189656895,2320,2320,2320,2320,0
|
|
20240627,124800,189656895,2320,2320,2320,2320,91
|
|
20240627,124700,189445775,2320,2320,2320,2320,22
|
|
20240627,124600,189394735,2320,2320,2320,2320,9
|
|
20240627,124500,189373855,2325,2325,2325,2325,21
|
|
20240627,124400,189325030,2320,2320,2320,2320,2
|
|
20240627,124300,189320390,2320,2320,2320,2320,13
|
|
20240627,124200,189290230,2320,2320,2320,2320,25
|
|
20240627,124100,189232230,2325,2325,2325,2325,0
|
|
20240627,124000,189232230,2325,2320,2325,2320,32
|
|
20240627,123900,189157880,2325,2320,2325,2320,35
|
|
20240627,123800,189076570,2320,2320,2320,2320,0
|
|
20240627,123700,189076570,2320,2320,2320,2320,21
|
|
20240627,123600,189027850,2315,2315,2315,2315,695
|
|
20240627,123500,187418925,2320,2330,2330,2320,1317
|
|
20240627,123400,184351855,2330,2340,2340,2330,997
|
|
20240627,123300,182028555,2330,2330,2330,2330,1
|
|
20240627,123200,182026225,2330,2340,2340,2330,25
|
|
20240627,123100,181967765,2340,2340,2340,2340,21
|
|
20240627,123000,181918625,2340,2340,2340,2340,30
|
|
20240627,122900,181848425,2340,2340,2340,2340,22
|
|
20240627,122800,181796945,2335,2335,2335,2335,0
|
|
20240627,122700,181796945,2335,2340,2340,2335,22
|
|
20240627,122600,181745470,2335,2335,2335,2335,272
|
|
20240627,122500,181110350,2335,2335,2335,2335,0
|
|
20240627,122400,181110350,2335,2335,2335,2335,21
|
|
20240627,122300,181061315,2325,2325,2325,2325,0
|
|
20240627,122200,181061315,2325,2315,2325,2315,265
|
|
20240627,122100,180447830,2310,2325,2330,2310,970
|
|
20240627,122000,178196525,2340,2340,2340,2320,705
|
|
20240627,121900,176556090,2340,2340,2340,2340,21
|
|
20240627,121800,176506950,2330,2340,2340,2330,30
|
|
20240627,121700,176436840,2340,2340,2340,2340,200
|
|
20240627,121600,175968840,2340,2340,2340,2340,22
|
|
20240627,121500,175917360,2335,2335,2335,2335,20
|
|
20240627,121400,175870660,2335,2335,2335,2335,1
|
|
20240627,121300,175868325,2340,2340,2340,2340,251
|
|
20240627,121200,175280985,2340,2340,2340,2340,240
|
|
20240627,121100,174719385,2335,2335,2335,2335,21
|
|
20240627,121000,174670350,2340,2340,2340,2340,22
|
|
20240627,120900,174618870,2340,2340,2340,2340,50
|
|
20240627,120800,174501870,2340,2340,2340,2340,21
|
|
20240627,120700,174452730,2335,2335,2335,2335,516
|
|
20240627,120600,173247870,2335,2335,2335,2335,21
|
|
20240627,120500,173198835,2330,2330,2330,2330,1
|
|
20240627,120400,173196505,2325,2325,2325,2325,0
|
|
20240627,120300,173196505,2325,2330,2330,2320,1705
|
|
20240627,120200,169237755,2335,2335,2335,2335,21
|
|
20240627,120100,169188720,2330,2330,2330,2330,0
|
|
20240627,120000,169188720,2330,2330,2330,2330,1
|
|
20240627,115900,169186390,2315,2325,2325,2315,940
|
|
20240627,115800,167010175,2345,2340,2345,2330,2184
|
|
20240627,115700,161909125,2340,2340,2340,2340,21
|
|
20240627,115600,161859985,2335,2335,2335,2335,0
|
|
20240627,115500,161859985,2335,2335,2335,2335,21
|
|
20240627,115400,161810950,2330,2330,2330,2330,0
|
|
20240627,115300,161810950,2330,2325,2330,2325,111
|
|
20240627,115200,161552820,2330,2330,2330,2330,24
|
|
20240627,115100,161496900,2335,2335,2335,2335,30
|
|
20240627,115000,161426850,2340,2340,2340,2340,22
|
|
20240627,114900,161375370,2340,2340,2340,2340,21
|
|
20240627,114800,161326230,2335,2335,2335,2335,0
|
|
20240627,114700,161326230,2335,2335,2335,2335,2
|
|
20240627,114600,161321560,2335,2335,2335,2335,0
|
|
20240627,114500,161321560,2335,2335,2335,2335,21
|
|
20240627,114400,161272525,2335,2335,2335,2335,21
|
|
20240627,114300,161223490,2335,2330,2335,2330,13
|
|
20240627,114200,161193175,2325,2320,2325,2320,38
|
|
20240627,114100,161104935,2320,2320,2320,2320,1
|
|
20240627,114000,161102615,2320,2320,2320,2320,6
|
|
20240627,113900,161088695,2325,2330,2330,2325,47
|
|
20240627,113800,160979405,2335,2335,2335,2335,5
|
|
20240627,113700,160967730,2340,2340,2340,2340,33
|
|
20240627,113600,160890510,2340,2340,2340,2340,31
|
|
20240627,113500,160817970,2335,2335,2335,2335,20
|
|
20240627,113400,160771270,2335,2335,2335,2335,652
|
|
20240627,113300,159248850,2335,2335,2335,2335,21
|
|
20240627,113200,159199815,2330,2330,2330,2330,30
|
|
20240627,113100,159129915,2330,2325,2335,2325,52
|
|
20240627,113000,159008610,2330,2330,2330,2330,0
|
|
20240627,112900,159008610,2330,2330,2330,2330,22
|
|
20240627,112800,158957350,2320,2330,2330,2320,50
|
|
20240627,112700,158841140,2325,2325,2325,2325,0
|
|
20240627,112600,158841140,2325,2325,2325,2325,21
|
|
20240627,112500,158792315,2320,2315,2320,2315,236
|
|
20240627,112400,158244870,2315,2315,2315,2315,21
|
|
20240627,112300,158196255,2315,2315,2315,2315,22
|
|
20240627,112200,158145325,2320,2320,2320,2320,0
|
|
20240627,112100,158145325,2320,2320,2320,2320,21
|
|
20240627,112000,158096605,2315,2315,2315,2310,3104
|
|
20240627,111900,150924890,2315,2330,2340,2315,546
|
|
20240627,111800,149649860,2325,2325,2325,2325,22
|
|
20240627,111700,149598710,2325,2325,2325,2325,22
|
|
20240627,111600,149547560,2325,2320,2325,2320,2
|
|
20240627,111500,149542915,2325,2325,2325,2325,22
|
|
20240627,111400,149491765,2325,2325,2325,2325,22
|
|
20240627,111300,149440615,2335,2335,2335,2335,21
|
|
20240627,111200,149391580,2335,2335,2335,2335,21
|
|
20240627,111100,149342545,2325,2325,2325,2325,0
|
|
20240627,111000,149342545,2325,2325,2325,2325,1
|
|
20240627,110900,149340220,2315,2335,2335,2315,2250
|
|
20240627,110800,144117520,2335,2335,2335,2335,12
|
|
20240627,110700,144089500,2335,2330,2335,2330,126
|
|
20240627,110600,143795795,2330,2330,2330,2330,1
|
|
20240627,110500,143793465,2330,2330,2330,2330,22
|
|
20240627,110400,143742205,2330,2330,2330,2330,21
|
|
20240627,110300,143693275,2325,2325,2325,2325,0
|
|
20240627,110200,143693275,2325,2325,2325,2325,15
|
|
20240627,110100,143658400,2325,2325,2325,2325,0
|
|
20240627,110000,143658400,2325,2325,2325,2325,21
|
|
20240627,105900,143609575,2325,2320,2325,2320,35
|
|
20240627,105800,143528265,2315,2325,2325,2300,8199
|
|
20240627,105700,124552915,2335,2335,2335,2335,21
|
|
20240627,105600,124503880,2335,2335,2335,2335,0
|
|
20240627,105500,124503880,2335,2335,2335,2335,25
|
|
20240627,105400,124445505,2335,2340,2340,2330,1130
|
|
20240627,105300,121811600,2340,2355,2355,2340,968
|
|
20240627,105200,119546160,2355,2365,2365,2355,23
|
|
20240627,105100,119491775,2365,2365,2365,2365,21
|
|
20240627,105000,119442110,2360,2360,2360,2360,0
|
|
20240627,104900,119442110,2360,2360,2360,2360,21
|
|
20240627,104800,119392550,2360,2360,2360,2360,0
|
|
20240627,104700,119392550,2360,2360,2360,2360,22
|
|
20240627,104600,119340630,2360,2360,2360,2360,21
|
|
20240627,104500,119291070,2360,2360,2360,2360,0
|
|
20240627,104400,119291070,2360,2360,2360,2360,21
|
|
20240627,104300,119241510,2360,2360,2360,2360,21
|
|
20240627,104200,119191950,2360,2360,2360,2360,0
|
|
20240627,104100,119191950,2360,2360,2360,2355,87
|
|
20240627,104000,118986635,2360,2360,2360,2360,0
|
|
20240627,103900,118986635,2360,2355,2360,2355,38
|
|
20240627,103800,118897030,2355,2355,2355,2355,21
|
|
20240627,103700,118847575,2350,2350,2350,2350,0
|
|
20240627,103600,118847575,2350,2350,2350,2350,13
|
|
20240627,103500,118817025,2350,2350,2350,2350,27
|
|
20240627,103400,118753575,2350,2350,2350,2350,0
|
|
20240627,103300,118753575,2350,2350,2350,2350,21
|
|
20240627,103200,118704225,2350,2350,2350,2350,7
|
|
20240627,103100,118687775,2350,2350,2350,2340,107
|
|
20240627,103000,118436420,2355,2355,2355,2355,22
|
|
20240627,102900,118384610,2355,2355,2355,2355,0
|
|
20240627,102800,118384610,2355,2355,2355,2355,21
|
|
20240627,102700,118335155,2350,2355,2355,2350,111
|
|
20240627,102600,118074255,2360,2360,2360,2355,38
|
|
20240627,102500,117984650,2360,2360,2360,2360,22
|
|
20240627,102400,117932730,2360,2360,2360,2360,4
|
|
20240627,102300,117923290,2360,2360,2360,2360,22
|
|
20240627,102200,117871370,2360,2360,2360,2360,25
|
|
20240627,102100,117812370,2360,2360,2360,2360,11
|
|
20240627,102000,117786410,2360,2360,2360,2360,31
|
|
20240627,101900,117713250,2355,2355,2355,2355,72
|
|
20240627,101800,117543690,2355,2355,2360,2355,25
|
|
20240627,101700,117484710,2360,2360,2360,2360,30
|
|
20240627,101600,117413910,2360,2360,2360,2360,121
|
|
20240627,101500,117128350,2360,2355,2360,2355,41
|
|
20240627,101400,117031600,2355,2355,2360,2345,81
|
|
20240627,101300,116841285,2350,2350,2350,2350,3
|
|
20240627,101200,116834235,2350,2355,2360,2350,2146
|
|
20240627,101100,111780310,2355,2355,2355,2355,4258
|
|
20240627,101000,101752720,2360,2335,2360,2335,2161
|
|
20240627,100900,96668200,2330,2335,2345,2330,3923
|
|
20240627,100800,87527270,2335,2335,2335,2335,1000
|
|
20240627,100700,85192270,2335,2340,2340,2335,2041
|
|
20240627,100600,80426425,2335,2345,2350,2335,5404
|
|
20240627,100500,67743640,2335,2335,2335,2335,1227
|
|
20240627,100400,64878595,2345,2345,2345,2345,21
|
|
20240627,100300,64829350,2340,2350,2350,2340,880
|
|
20240627,100200,62770045,2345,2345,2345,2345,7
|
|
20240627,100100,62753630,2345,2345,2345,2345,21
|
|
20240627,100000,62704385,2340,2340,2340,2340,8
|
|
20240627,095900,62685665,2345,2345,2345,2345,23
|
|
20240627,095800,62631730,2345,2345,2345,2345,0
|
|
20240627,095700,62631730,2345,2345,2345,2345,21
|
|
20240627,095600,62582485,2345,2345,2345,2345,21
|
|
20240627,095500,62533240,2340,2340,2340,2340,174
|
|
20240627,095400,62126080,2340,2340,2340,2340,21
|
|
20240627,095300,62076940,2340,2340,2340,2340,22
|
|
20240627,095200,62025460,2340,2340,2340,2340,0
|
|
20240627,095100,62025460,2340,2340,2340,2340,21
|
|
20240627,095000,61976320,2340,2340,2340,2340,0
|
|
20240627,094900,61976320,2340,2340,2340,2340,21
|
|
20240627,094800,61927180,2340,2340,2340,2340,22
|
|
20240627,094700,61875700,2340,2340,2340,2340,0
|
|
20240627,094600,61875700,2340,2340,2340,2340,23
|
|
20240627,094500,61821880,2340,2340,2340,2340,58
|
|
20240627,094400,61686160,2345,2330,2345,2330,56
|
|
20240627,094300,61555455,2345,2345,2345,2345,22
|
|
20240627,094200,61503865,2330,2335,2335,2330,350
|
|
20240627,094100,60688260,2335,2340,2340,2330,917
|
|
20240627,094000,58550985,2340,2340,2340,2340,21
|
|
20240627,093900,58501845,2330,2330,2330,2330,1
|
|
20240627,093800,58499515,2330,2340,2340,2330,1021
|
|
20240627,093700,56120375,2340,2340,2340,2340,21
|
|
20240627,093600,56071235,2330,2330,2330,2330,2311
|
|
20240627,093500,50686605,2340,2335,2340,2335,1332
|
|
20240627,093400,47570245,2335,2335,2335,2335,95
|
|
20240627,093300,47348420,2340,2330,2340,2325,89
|
|
20240627,093200,47141110,2340,2330,2340,2330,89
|
|
20240627,093100,46932920,2330,2330,2330,2330,2022
|
|
20240627,093000,42221660,2335,2330,2335,2330,178
|
|
20240627,092900,41806810,2340,2340,2340,2340,85
|
|
20240627,092800,41607910,2330,2330,2330,2330,425
|
|
20240627,092700,40617660,2330,2335,2335,2330,105
|
|
20240627,092600,40372880,2335,2335,2335,2335,0
|
|
20240627,092500,40372880,2335,2335,2335,2335,106
|
|
20240627,092400,40125370,2335,2335,2335,2335,22
|
|
20240627,092300,40074000,2340,2340,2340,2340,0
|
|
20240627,092200,40074000,2340,2340,2340,2340,521
|
|
20240627,092100,38854860,2325,2330,2340,2325,140
|
|
20240627,092000,38529135,2330,2325,2330,2325,22
|
|
20240627,091900,38477880,2325,2330,2330,2325,29
|
|
20240627,091800,38410350,2330,2330,2330,2330,5
|
|
20240627,091700,38398700,2330,2330,2330,2330,22
|
|
20240627,091600,38347440,2325,2325,2325,2325,205
|
|
20240627,091500,37870815,2320,2315,2320,2315,553
|
|
20240627,091400,36587860,2320,2320,2320,2320,24
|
|
20240627,091300,36532180,2320,2320,2320,2320,1
|
|
20240627,091200,36529860,2320,2300,2320,2295,1173
|
|
20240627,091100,33830365,2300,2315,2315,2300,519
|
|
20240627,091000,32634205,2300,2315,2315,2300,550
|
|
20240627,090900,31366050,2325,2325,2325,2325,21
|
|
20240627,090800,31317225,2320,2320,2320,2320,21
|
|
20240627,090700,31268505,2305,2315,2315,2305,3773
|
|
20240627,090600,22547700,2310,2340,2340,2310,3490
|
|
20240627,090500,14422365,2345,2345,2345,2345,60
|
|
20240627,090400,14281665,2345,2335,2345,2335,66
|
|
20240627,090300,14127345,2335,2335,2345,2335,112
|
|
20240627,090200,13865615,2325,2340,2340,2295,1850
|
|
20240627,090100,9575360,2375,2375,2375,2375,21
|
|
20240627,090000,9525485,2375,2365,2380,2355,3939
|