605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,190200,171117175,2295,2295,2295,2295,526
|
|
20240628,190100,171117175,2295,2295,2295,2295,0
|
|
20240628,190000,171117175,2295,2295,2295,2295,0
|
|
20240628,185900,171117175,2295,2295,2295,2295,0
|
|
20240628,185800,171117175,2295,2295,2295,2295,0
|
|
20240628,185700,171117175,2295,2295,2295,2295,0
|
|
20240628,185600,171117175,2295,2295,2295,2295,0
|
|
20240628,185500,171117175,2295,2295,2295,2295,0
|
|
20240628,185400,171117175,2295,2295,2295,2295,0
|
|
20240628,185300,171117175,2295,2295,2295,2295,0
|
|
20240628,185200,171117175,2295,2295,2295,2295,0
|
|
20240628,185100,171117175,2295,2295,2295,2295,0
|
|
20240628,185000,171117175,2295,2295,2295,2295,0
|
|
20240628,184900,171117175,2295,2295,2295,2295,0
|
|
20240628,184800,171117175,2295,2295,2295,2295,0
|
|
20240628,184700,171117175,2295,2295,2295,2295,0
|
|
20240628,184600,171117175,2295,2295,2295,2295,0
|
|
20240628,184500,171117175,2295,2295,2295,2295,0
|
|
20240628,184400,171117175,2295,2295,2295,2295,0
|
|
20240628,184300,171117175,2295,2295,2295,2295,0
|
|
20240628,184200,171117175,2295,2295,2295,2295,0
|
|
20240628,184100,171117175,2295,2295,2295,2295,0
|
|
20240628,184000,171117175,2295,2295,2295,2295,0
|
|
20240628,183900,171117175,2295,2295,2295,2295,0
|
|
20240628,183800,171117175,2295,2295,2295,2295,0
|
|
20240628,183700,171117175,2295,2295,2295,2295,0
|
|
20240628,183600,171117175,2295,2295,2295,2295,0
|
|
20240628,183500,171117175,2295,2295,2295,2295,0
|
|
20240628,183400,171117175,2295,2295,2295,2295,0
|
|
20240628,183300,171117175,2295,2295,2295,2295,0
|
|
20240628,183200,171117175,2295,2295,2295,2295,526
|
|
20240628,183100,171117175,2295,2295,2295,2295,0
|
|
20240628,183000,171117175,2295,2295,2295,2295,0
|
|
20240628,182900,171117175,2295,2295,2295,2295,0
|
|
20240628,182800,171117175,2295,2295,2295,2295,0
|
|
20240628,182700,171117175,2295,2295,2295,2295,0
|
|
20240628,182600,171117175,2295,2295,2295,2295,0
|
|
20240628,182500,171117175,2295,2295,2295,2295,0
|
|
20240628,182400,171117175,2295,2295,2295,2295,0
|
|
20240628,182300,171117175,2295,2295,2295,2295,0
|
|
20240628,182200,171117175,2295,2295,2295,2295,0
|
|
20240628,182100,171117175,2295,2295,2295,2295,0
|
|
20240628,182000,171117175,2295,2295,2295,2295,0
|
|
20240628,181900,171117175,2295,2295,2295,2295,0
|
|
20240628,181800,171117175,2295,2295,2295,2295,0
|
|
20240628,181700,171117175,2295,2295,2295,2295,0
|
|
20240628,181600,171117175,2295,2295,2295,2295,0
|
|
20240628,181500,171117175,2295,2295,2295,2295,0
|
|
20240628,181400,171117175,2295,2295,2295,2295,0
|
|
20240628,181300,171117175,2295,2295,2295,2295,0
|
|
20240628,181200,171117175,2295,2295,2295,2295,0
|
|
20240628,181100,171117175,2295,2295,2295,2295,0
|
|
20240628,181000,171117175,2295,2295,2295,2295,0
|
|
20240628,180900,171117175,2295,2295,2295,2295,0
|
|
20240628,180800,171117175,2295,2295,2295,2295,0
|
|
20240628,180700,171117175,2295,2295,2295,2295,0
|
|
20240628,180600,171117175,2295,2295,2295,2295,0
|
|
20240628,180500,171117175,2295,2295,2295,2295,0
|
|
20240628,180400,171117175,2295,2295,2295,2295,0
|
|
20240628,180300,171117175,2295,2295,2295,2295,0
|
|
20240628,180200,171117175,2295,2295,2295,2295,526
|
|
20240628,180100,171117175,2295,2295,2295,2295,0
|
|
20240628,180000,171117175,2295,2295,2295,2295,0
|
|
20240628,175900,171117175,2295,2295,2295,2295,0
|
|
20240628,175800,171117175,2295,2295,2295,2295,0
|
|
20240628,175700,171117175,2295,2295,2295,2295,0
|
|
20240628,175600,171117175,2295,2295,2295,2295,0
|
|
20240628,175500,171117175,2295,2295,2295,2295,0
|
|
20240628,175400,171117175,2295,2295,2295,2295,0
|
|
20240628,175300,171117175,2295,2295,2295,2295,0
|
|
20240628,175200,171117175,2295,2295,2295,2295,0
|
|
20240628,175100,171117175,2295,2295,2295,2295,0
|
|
20240628,175000,171117175,2295,2295,2295,2295,0
|
|
20240628,174900,171117175,2295,2295,2295,2295,0
|
|
20240628,174800,171117175,2295,2295,2295,2295,0
|
|
20240628,174700,171117175,2295,2295,2295,2295,0
|
|
20240628,174600,171117175,2295,2295,2295,2295,0
|
|
20240628,174500,171117175,2295,2295,2295,2295,0
|
|
20240628,174400,171117175,2295,2295,2295,2295,0
|
|
20240628,174300,171117175,2295,2295,2295,2295,0
|
|
20240628,174200,171117175,2295,2295,2295,2295,0
|
|
20240628,174100,171117175,2295,2295,2295,2295,0
|
|
20240628,174000,171117175,2295,2295,2295,2295,0
|
|
20240628,173900,171117175,2295,2295,2295,2295,0
|
|
20240628,173800,171117175,2295,2295,2295,2295,0
|
|
20240628,173700,171117175,2295,2295,2295,2295,0
|
|
20240628,173600,171117175,2295,2295,2295,2295,0
|
|
20240628,173500,171117175,2295,2295,2295,2295,0
|
|
20240628,173400,171117175,2295,2295,2295,2295,0
|
|
20240628,173300,171117175,2295,2295,2295,2295,0
|
|
20240628,173200,171117175,2295,2295,2295,2295,526
|
|
20240628,173100,171117175,2295,2295,2295,2295,0
|
|
20240628,173000,171117175,2295,2295,2295,2295,0
|
|
20240628,172900,171117175,2295,2295,2295,2295,0
|
|
20240628,172800,171117175,2295,2295,2295,2295,0
|
|
20240628,172700,171117175,2295,2295,2295,2295,0
|
|
20240628,172600,171117175,2295,2295,2295,2295,0
|
|
20240628,172500,171117175,2295,2295,2295,2295,0
|
|
20240628,172400,171117175,2295,2295,2295,2295,0
|
|
20240628,172300,171117175,2295,2295,2295,2295,0
|
|
20240628,172200,171117175,2295,2295,2295,2295,0
|
|
20240628,172100,171117175,2295,2295,2295,2295,0
|
|
20240628,172000,171117175,2295,2295,2295,2295,0
|
|
20240628,171900,171117175,2295,2295,2295,2295,0
|
|
20240628,171800,171117175,2295,2295,2295,2295,0
|
|
20240628,171700,171117175,2295,2295,2295,2295,0
|
|
20240628,171600,171117175,2295,2295,2295,2295,0
|
|
20240628,171500,171117175,2295,2295,2295,2295,0
|
|
20240628,171400,171117175,2295,2295,2295,2295,0
|
|
20240628,171300,171117175,2295,2295,2295,2295,0
|
|
20240628,171200,171117175,2295,2295,2295,2295,0
|
|
20240628,171100,171117175,2295,2295,2295,2295,0
|
|
20240628,171000,171117175,2295,2295,2295,2295,0
|
|
20240628,170900,171117175,2295,2295,2295,2295,0
|
|
20240628,170800,171117175,2295,2295,2295,2295,0
|
|
20240628,170700,171117175,2295,2295,2295,2295,0
|
|
20240628,170600,171117175,2295,2295,2295,2295,0
|
|
20240628,170500,171117175,2295,2295,2295,2295,0
|
|
20240628,170400,171117175,2295,2295,2295,2295,0
|
|
20240628,170300,171117175,2295,2295,2295,2295,0
|
|
20240628,170200,171117175,2295,2295,2295,2295,526
|
|
20240628,170100,171117175,2295,2295,2295,2295,0
|
|
20240628,170000,171117175,2295,2295,2295,2295,0
|
|
20240628,165900,171117175,2295,2295,2295,2295,0
|
|
20240628,165800,171117175,2295,2295,2295,2295,0
|
|
20240628,165700,171117175,2295,2295,2295,2295,0
|
|
20240628,165600,171117175,2295,2295,2295,2295,0
|
|
20240628,165500,171117175,2295,2295,2295,2295,0
|
|
20240628,165400,171117175,2295,2295,2295,2295,0
|
|
20240628,165300,171117175,2295,2295,2295,2295,0
|
|
20240628,165200,171117175,2295,2295,2295,2295,0
|
|
20240628,165100,171117175,2295,2295,2295,2295,0
|
|
20240628,165000,171117175,2295,2295,2295,2295,0
|
|
20240628,164900,171117175,2295,2295,2295,2295,0
|
|
20240628,164800,171117175,2295,2295,2295,2295,0
|
|
20240628,164700,171117175,2295,2295,2295,2295,0
|
|
20240628,164600,171117175,2295,2295,2295,2295,0
|
|
20240628,164500,171117175,2295,2295,2295,2295,0
|
|
20240628,164400,171117175,2295,2295,2295,2295,0
|
|
20240628,164300,171117175,2295,2295,2295,2295,0
|
|
20240628,164200,171117175,2295,2295,2295,2295,0
|
|
20240628,164100,171117175,2295,2295,2295,2295,0
|
|
20240628,164000,171117175,2295,2295,2295,2295,0
|
|
20240628,163900,171117175,2295,2295,2295,2295,0
|
|
20240628,163800,171117175,2295,2295,2295,2295,0
|
|
20240628,163700,171117175,2295,2295,2295,2295,0
|
|
20240628,163600,171117175,2295,2295,2295,2295,0
|
|
20240628,163500,171117175,2295,2295,2295,2295,0
|
|
20240628,163400,171117175,2295,2295,2295,2295,0
|
|
20240628,163300,171117175,2295,2295,2295,2295,0
|
|
20240628,163200,171117175,2295,2295,2295,2295,526
|
|
20240628,163100,171117175,2295,2295,2295,2295,0
|
|
20240628,163000,171117175,2295,2295,2295,2295,0
|
|
20240628,162900,171117175,2295,2295,2295,2295,0
|
|
20240628,162800,171117175,2295,2295,2295,2295,0
|
|
20240628,162700,171117175,2295,2295,2295,2295,0
|
|
20240628,162600,171117175,2295,2295,2295,2295,0
|
|
20240628,162500,171117175,2295,2295,2295,2295,0
|
|
20240628,162400,171117175,2295,2295,2295,2295,0
|
|
20240628,162300,171117175,2295,2295,2295,2295,0
|
|
20240628,162200,171117175,2295,2295,2295,2295,0
|
|
20240628,162100,171117175,2295,2295,2295,2295,0
|
|
20240628,162000,171117175,2295,2295,2295,2295,0
|
|
20240628,161900,171117175,2295,2295,2295,2295,0
|
|
20240628,161800,171117175,2295,2295,2295,2295,0
|
|
20240628,161700,171117175,2295,2295,2295,2295,0
|
|
20240628,161600,171117175,2295,2295,2295,2295,0
|
|
20240628,161500,171117175,2295,2295,2295,2295,0
|
|
20240628,161400,171117175,2295,2295,2295,2295,0
|
|
20240628,161300,171117175,2295,2295,2295,2295,0
|
|
20240628,161200,171117175,2295,2295,2295,2295,0
|
|
20240628,161100,171117175,2295,2295,2295,2295,0
|
|
20240628,161000,171117175,2295,2295,2295,2295,0
|
|
20240628,160900,171117175,2295,2295,2295,2295,0
|
|
20240628,160800,171117175,2295,2295,2295,2295,0
|
|
20240628,160700,171117175,2295,2295,2295,2295,0
|
|
20240628,160600,171117175,2295,2295,2295,2295,0
|
|
20240628,160500,171117175,2295,2295,2295,2295,0
|
|
20240628,160400,171117175,2295,2295,2295,2295,0
|
|
20240628,160300,171117175,2295,2295,2295,2295,0
|
|
20240628,160200,171117175,2295,2295,2295,2295,526
|
|
20240628,160100,171117175,2295,2295,2295,2295,0
|
|
20240628,160000,171117175,2295,2295,2295,2295,0
|
|
20240628,155900,171117175,2295,2295,2295,2295,0
|
|
20240628,155800,171117175,2295,2295,2295,2295,0
|
|
20240628,155700,171117175,2295,2295,2295,2295,0
|
|
20240628,155600,171117175,2295,2295,2295,2295,0
|
|
20240628,155500,171117175,2295,2295,2295,2295,0
|
|
20240628,155400,171117175,2295,2295,2295,2295,0
|
|
20240628,155300,171117175,2295,2295,2295,2295,0
|
|
20240628,155200,171117175,2295,2295,2295,2295,0
|
|
20240628,155100,171117175,2295,2295,2295,2295,0
|
|
20240628,155000,171117175,2295,2295,2295,2295,0
|
|
20240628,154900,171117175,2295,2295,2295,2295,0
|
|
20240628,154800,171117175,2295,2295,2295,2295,0
|
|
20240628,154700,171117175,2295,2295,2295,2295,0
|
|
20240628,154600,171117175,2295,2295,2295,2295,0
|
|
20240628,154500,171117175,2295,2295,2295,2295,0
|
|
20240628,154400,171117175,2295,2295,2295,2295,0
|
|
20240628,154300,171117175,2295,2295,2295,2295,0
|
|
20240628,154200,171117175,2295,2295,2295,2295,0
|
|
20240628,154100,171117175,2295,2295,2295,2295,0
|
|
20240628,154000,171117175,2295,2295,2295,2295,0
|
|
20240628,153900,171117175,2295,2295,2295,2295,0
|
|
20240628,153800,171117175,2295,2295,2295,2295,0
|
|
20240628,153700,171117175,2295,2295,2295,2295,0
|
|
20240628,153600,171117175,2295,2295,2295,2295,0
|
|
20240628,153500,171117175,2295,2295,2295,2295,0
|
|
20240628,153400,171117175,2295,2295,2295,2295,0
|
|
20240628,153300,171117175,2295,2295,2295,2295,0
|
|
20240628,153200,171117175,2295,2295,2295,2295,526
|
|
20240628,153100,171117175,2295,2295,2295,2295,0
|
|
20240628,153000,171117175,2295,2295,2295,2295,526
|
|
20240628,152900,169910005,2295,2295,2295,2295,0
|
|
20240628,152800,169910005,2295,2295,2295,2295,0
|
|
20240628,152700,169910005,2295,2295,2295,2295,0
|
|
20240628,152600,169910005,2295,2295,2295,2295,0
|
|
20240628,152500,169910005,2295,2295,2295,2295,0
|
|
20240628,152400,169910005,2295,2295,2295,2295,0
|
|
20240628,152300,169910005,2295,2295,2295,2295,0
|
|
20240628,152200,169910005,2295,2295,2295,2295,0
|
|
20240628,152100,169910005,2295,2295,2295,2295,0
|
|
20240628,152000,169910005,2295,2295,2295,2295,0
|
|
20240628,151900,169910005,2295,2295,2295,2295,0
|
|
20240628,151800,169910005,2295,2295,2295,2295,0
|
|
20240628,151700,169910005,2295,2295,2295,2295,43
|
|
20240628,151600,169811320,2295,2290,2295,2290,432
|
|
20240628,151500,168821880,2290,2290,2290,2290,0
|
|
20240628,151400,168821880,2290,2290,2290,2290,0
|
|
20240628,151300,168821880,2290,2290,2290,2290,0
|
|
20240628,151200,168821880,2290,2300,2300,2290,2
|
|
20240628,151100,168817290,2300,2300,2300,2300,0
|
|
20240628,151000,168817290,2300,2300,2300,2300,0
|
|
20240628,150900,168817290,2300,2300,2300,2300,13
|
|
20240628,150800,168787390,2290,2290,2290,2290,0
|
|
20240628,150700,168787390,2290,2290,2290,2290,0
|
|
20240628,150600,168787390,2290,2290,2290,2290,0
|
|
20240628,150500,168787390,2290,2290,2290,2290,15
|
|
20240628,150400,168753040,2290,2290,2290,2290,155
|
|
20240628,150300,168398090,2290,2290,2290,2290,135
|
|
20240628,150200,168088940,2295,2295,2295,2295,1
|
|
20240628,150100,168086645,2295,2295,2295,2295,2
|
|
20240628,150000,168082055,2295,2295,2295,2295,0
|
|
20240628,145900,168082055,2295,2295,2295,2295,0
|
|
20240628,145800,168082055,2295,2295,2295,2295,101
|
|
20240628,145700,167850260,2295,2295,2295,2295,0
|
|
20240628,145600,167850260,2295,2295,2295,2295,20
|
|
20240628,145500,167804360,2285,2285,2285,2285,58
|
|
20240628,145400,167671830,2295,2295,2295,2295,0
|
|
20240628,145300,167671830,2295,2295,2295,2295,1
|
|
20240628,145200,167669535,2285,2285,2285,2285,0
|
|
20240628,145100,167669535,2285,2285,2285,2285,0
|
|
20240628,145000,167669535,2285,2285,2285,2285,0
|
|
20240628,144900,167669535,2285,2285,2285,2285,0
|
|
20240628,144800,167669535,2285,2285,2285,2285,0
|
|
20240628,144700,167669535,2285,2285,2285,2285,160
|
|
20240628,144600,167303935,2285,2285,2285,2285,0
|
|
20240628,144500,167303935,2285,2285,2285,2285,0
|
|
20240628,144400,167303935,2285,2285,2285,2285,0
|
|
20240628,144300,167303935,2285,2290,2290,2285,1001
|
|
20240628,144200,165015225,2290,2290,2290,2290,0
|
|
20240628,144100,165015225,2290,2290,2290,2290,0
|
|
20240628,144000,165015225,2290,2290,2290,2290,0
|
|
20240628,143900,165015225,2290,2290,2290,2290,0
|
|
20240628,143800,165015225,2290,2290,2290,2290,0
|
|
20240628,143700,165015225,2290,2290,2290,2290,0
|
|
20240628,143600,165015225,2290,2290,2290,2290,0
|
|
20240628,143500,165015225,2290,2290,2290,2290,126
|
|
20240628,143400,164726685,2300,2300,2300,2300,3402
|
|
20240628,143300,156902085,2305,2305,2305,2305,1798
|
|
20240628,143200,152757695,2310,2310,2310,2310,0
|
|
20240628,143100,152757695,2310,2310,2310,2310,1
|
|
20240628,143000,152755385,2310,2310,2310,2310,2218
|
|
20240628,142900,147631805,2310,2310,2310,2310,0
|
|
20240628,142800,147631805,2310,2310,2310,2310,718
|
|
20240628,142700,145973225,2310,2310,2310,2310,9
|
|
20240628,142600,145952435,2310,2310,2310,2310,0
|
|
20240628,142500,145952435,2310,2310,2310,2310,0
|
|
20240628,142400,145952435,2310,2310,2310,2310,0
|
|
20240628,142300,145952435,2310,2310,2310,2310,0
|
|
20240628,142200,145952435,2310,2310,2310,2310,0
|
|
20240628,142100,145952435,2310,2310,2310,2310,0
|
|
20240628,142000,145952435,2310,2310,2310,2310,0
|
|
20240628,141900,145952435,2310,2310,2310,2310,0
|
|
20240628,141800,145952435,2310,2310,2310,2310,43
|
|
20240628,141700,145853105,2310,2310,2310,2310,0
|
|
20240628,141600,145853105,2310,2310,2310,2310,26
|
|
20240628,141500,145793045,2305,2305,2305,2305,0
|
|
20240628,141400,145793045,2305,2305,2305,2305,50
|
|
20240628,141300,145677795,2305,2305,2305,2305,0
|
|
20240628,141200,145677795,2305,2305,2305,2305,194
|
|
20240628,141100,145230625,2305,2305,2305,2305,662
|
|
20240628,141000,143704715,2310,2310,2310,2310,8
|
|
20240628,140900,143686235,2305,2305,2305,2305,0
|
|
20240628,140800,143686235,2305,2305,2305,2305,0
|
|
20240628,140700,143686235,2305,2305,2305,2305,0
|
|
20240628,140600,143686235,2305,2305,2305,2305,0
|
|
20240628,140500,143686235,2305,2295,2305,2295,1722
|
|
20240628,140400,139721755,2295,2295,2295,2295,0
|
|
20240628,140300,139721755,2295,2290,2295,2290,12
|
|
20240628,140200,139694250,2295,2295,2295,2295,0
|
|
20240628,140100,139694250,2295,2295,2295,2295,0
|
|
20240628,140000,139694250,2295,2295,2295,2295,0
|
|
20240628,135900,139694250,2295,2295,2295,2295,0
|
|
20240628,135800,139694250,2295,2295,2295,2295,2
|
|
20240628,135700,139689660,2300,2300,2300,2300,0
|
|
20240628,135600,139689660,2300,2295,2300,2290,96
|
|
20240628,135500,139469125,2290,2290,2290,2290,0
|
|
20240628,135400,139469125,2290,2290,2290,2290,10
|
|
20240628,135300,139446225,2290,2290,2290,2290,0
|
|
20240628,135200,139446225,2290,2290,2290,2290,3
|
|
20240628,135100,139439355,2290,2290,2290,2290,0
|
|
20240628,135000,139439355,2290,2290,2290,2290,0
|
|
20240628,134900,139439355,2290,2290,2290,2290,0
|
|
20240628,134800,139439355,2290,2290,2290,2290,0
|
|
20240628,134700,139439355,2290,2290,2290,2290,0
|
|
20240628,134600,139439355,2290,2290,2290,2290,173
|
|
20240628,134500,139043185,2290,2290,2290,2290,0
|
|
20240628,134400,139043185,2290,2290,2290,2290,0
|
|
20240628,134300,139043185,2290,2290,2290,2290,0
|
|
20240628,134200,139043185,2290,2290,2290,2290,0
|
|
20240628,134100,139043185,2290,2290,2290,2290,0
|
|
20240628,134000,139043185,2290,2290,2290,2290,0
|
|
20240628,133900,139043185,2290,2290,2290,2290,0
|
|
20240628,133800,139043185,2290,2290,2290,2290,1
|
|
20240628,133700,139040895,2295,2295,2295,2295,0
|
|
20240628,133600,139040895,2295,2295,2295,2295,0
|
|
20240628,133500,139040895,2295,2295,2295,2295,0
|
|
20240628,133400,139040895,2295,2295,2295,2295,0
|
|
20240628,133300,139040895,2295,2295,2295,2295,5
|
|
20240628,133200,139029420,2295,2295,2295,2295,50
|
|
20240628,133100,138914670,2295,2295,2295,2295,0
|
|
20240628,133000,138914670,2295,2295,2295,2295,43
|
|
20240628,132900,138815985,2290,2290,2290,2290,0
|
|
20240628,132800,138815985,2290,2290,2290,2290,0
|
|
20240628,132700,138815985,2290,2290,2290,2290,0
|
|
20240628,132600,138815985,2290,2290,2290,2290,6
|
|
20240628,132500,138802245,2290,2290,2290,2290,36
|
|
20240628,132400,138719805,2290,2290,2290,2290,0
|
|
20240628,132300,138719805,2290,2290,2290,2290,0
|
|
20240628,132200,138719805,2290,2290,2290,2290,0
|
|
20240628,132100,138719805,2290,2290,2290,2290,0
|
|
20240628,132000,138719805,2290,2290,2290,2290,10
|
|
20240628,131900,138696905,2290,2290,2290,2290,0
|
|
20240628,131800,138696905,2290,2285,2290,2285,101
|
|
20240628,131700,138466115,2290,2290,2290,2290,5
|
|
20240628,131600,138454665,2285,2285,2285,2285,90
|
|
20240628,131500,138249015,2290,2290,2290,2290,0
|
|
20240628,131400,138249015,2290,2290,2290,2290,0
|
|
20240628,131300,138249015,2290,2290,2290,2290,5
|
|
20240628,131200,138237565,2290,2290,2290,2290,0
|
|
20240628,131100,138237565,2290,2290,2290,2290,0
|
|
20240628,131000,138237565,2290,2290,2290,2290,50
|
|
20240628,130900,138123065,2290,2290,2290,2290,0
|
|
20240628,130800,138123065,2290,2290,2290,2290,0
|
|
20240628,130700,138123065,2290,2295,2295,2290,2124
|
|
20240628,130600,133258750,2290,2290,2290,2290,0
|
|
20240628,130500,133258750,2290,2295,2295,2290,218
|
|
20240628,130400,132759500,2300,2300,2300,2290,15
|
|
20240628,130300,132725125,2290,2295,2295,2290,519
|
|
20240628,130200,131535720,2295,2295,2295,2295,0
|
|
20240628,130100,131535720,2295,2300,2300,2295,1102
|
|
20240628,130000,129006575,2300,2300,2300,2300,0
|
|
20240628,125900,129006575,2300,2300,2300,2300,0
|
|
20240628,125800,129006575,2300,2305,2305,2300,726
|
|
20240628,125700,127336620,2305,2305,2305,2305,0
|
|
20240628,125600,127336620,2305,2305,2305,2305,50
|
|
20240628,125500,127221370,2310,2310,2310,2310,0
|
|
20240628,125400,127221370,2310,2310,2310,2310,0
|
|
20240628,125300,127221370,2310,2310,2310,2310,66
|
|
20240628,125200,127068910,2310,2310,2310,2310,0
|
|
20240628,125100,127068910,2310,2310,2310,2310,0
|
|
20240628,125000,127068910,2310,2310,2310,2310,0
|
|
20240628,124900,127068910,2310,2310,2310,2310,83
|
|
20240628,124800,126877180,2305,2305,2305,2305,0
|
|
20240628,124700,126877180,2305,2310,2310,2305,41
|
|
20240628,124600,126782670,2310,2310,2310,2310,0
|
|
20240628,124500,126782670,2310,2310,2310,2310,0
|
|
20240628,124400,126782670,2310,2310,2310,2310,0
|
|
20240628,124300,126782670,2310,2310,2310,2310,10
|
|
20240628,124200,126759570,2310,2310,2310,2310,0
|
|
20240628,124100,126759570,2310,2310,2310,2310,25
|
|
20240628,124000,126701820,2305,2305,2305,2305,10
|
|
20240628,123900,126678770,2310,2310,2310,2310,0
|
|
20240628,123800,126678770,2310,2310,2310,2310,0
|
|
20240628,123700,126678770,2310,2310,2310,2310,0
|
|
20240628,123600,126678770,2310,2310,2310,2310,0
|
|
20240628,123500,126678770,2310,2310,2310,2310,0
|
|
20240628,123400,126678770,2310,2305,2310,2305,501
|
|
20240628,123300,125521505,2295,2300,2300,2295,200
|
|
20240628,123200,125062435,2310,2310,2310,2310,0
|
|
20240628,123100,125062435,2310,2310,2310,2310,1
|
|
20240628,123000,125060125,2310,2305,2310,2305,49
|
|
20240628,122900,124947035,2300,2300,2300,2300,1
|
|
20240628,122800,124944735,2305,2305,2305,2305,1
|
|
20240628,122700,124942430,2305,2305,2305,2305,0
|
|
20240628,122600,124942430,2305,2305,2305,2305,0
|
|
20240628,122500,124942430,2305,2305,2305,2305,0
|
|
20240628,122400,124942430,2305,2305,2305,2305,0
|
|
20240628,122300,124942430,2305,2305,2305,2305,0
|
|
20240628,122200,124942430,2305,2305,2305,2305,1
|
|
20240628,122100,124940125,2305,2305,2305,2305,14
|
|
20240628,122000,124907855,2305,2305,2305,2305,0
|
|
20240628,121900,124907855,2305,2305,2305,2305,0
|
|
20240628,121800,124907855,2305,2305,2305,2305,0
|
|
20240628,121700,124907855,2305,2305,2305,2305,0
|
|
20240628,121600,124907855,2305,2305,2305,2305,0
|
|
20240628,121500,124907855,2305,2305,2305,2305,0
|
|
20240628,121400,124907855,2305,2305,2305,2305,9
|
|
20240628,121300,124887110,2305,2305,2305,2305,0
|
|
20240628,121200,124887110,2305,2305,2305,2305,0
|
|
20240628,121100,124887110,2305,2305,2305,2305,0
|
|
20240628,121000,124887110,2305,2305,2305,2305,0
|
|
20240628,120900,124887110,2305,2305,2305,2305,0
|
|
20240628,120800,124887110,2305,2305,2305,2305,6
|
|
20240628,120700,124873280,2305,2305,2305,2305,0
|
|
20240628,120600,124873280,2305,2305,2305,2305,50
|
|
20240628,120500,124758030,2305,2305,2305,2305,0
|
|
20240628,120400,124758030,2305,2305,2305,2305,80
|
|
20240628,120300,124573630,2305,2305,2305,2305,0
|
|
20240628,120200,124573630,2305,2305,2305,2305,374
|
|
20240628,120100,123711560,2305,2305,2305,2305,59
|
|
20240628,120000,123575565,2300,2300,2300,2300,0
|
|
20240628,115900,123575565,2300,2300,2300,2300,0
|
|
20240628,115800,123575565,2300,2300,2300,2300,0
|
|
20240628,115700,123575565,2300,2300,2300,2300,0
|
|
20240628,115600,123575565,2300,2300,2300,2300,0
|
|
20240628,115500,123575565,2300,2300,2300,2300,294
|
|
20240628,115400,122899365,2300,2300,2300,2300,0
|
|
20240628,115300,122899365,2300,2300,2300,2300,1
|
|
20240628,115200,122897065,2300,2300,2300,2300,1
|
|
20240628,115100,122894765,2295,2295,2295,2295,0
|
|
20240628,115000,122894765,2295,2295,2295,2295,1
|
|
20240628,114900,122892470,2300,2300,2300,2300,260
|
|
20240628,114800,122294470,2300,2300,2300,2300,0
|
|
20240628,114700,122294470,2300,2300,2300,2300,0
|
|
20240628,114600,122294470,2300,2300,2300,2300,0
|
|
20240628,114500,122294470,2300,2300,2300,2300,0
|
|
20240628,114400,122294470,2300,2300,2300,2300,0
|
|
20240628,114300,122294470,2300,2300,2300,2300,0
|
|
20240628,114200,122294470,2300,2300,2300,2300,0
|
|
20240628,114100,122294470,2300,2300,2300,2300,22
|
|
20240628,114000,122243870,2300,2300,2300,2300,0
|
|
20240628,113900,122243870,2300,2300,2300,2300,0
|
|
20240628,113800,122243870,2300,2300,2300,2300,0
|
|
20240628,113700,122243870,2300,2300,2300,2300,1311
|
|
20240628,113600,119228570,2305,2305,2305,2305,43
|
|
20240628,113500,119129455,2310,2310,2310,2310,0
|
|
20240628,113400,119129455,2310,2310,2310,2310,4
|
|
20240628,113300,119120215,2310,2310,2310,2310,0
|
|
20240628,113200,119120215,2310,2310,2310,2310,1
|
|
20240628,113100,119117905,2310,2310,2310,2310,68
|
|
20240628,113000,118960825,2310,2310,2310,2310,0
|
|
20240628,112900,118960825,2310,2310,2310,2310,1
|
|
20240628,112800,118958515,2305,2305,2305,2305,0
|
|
20240628,112700,118958515,2305,2305,2305,2305,100
|
|
20240628,112600,118728015,2305,2305,2305,2305,521
|
|
20240628,112500,117527110,2310,2310,2310,2310,5
|
|
20240628,112400,117515560,2310,2310,2310,2310,88
|
|
20240628,112300,117312280,2310,2305,2310,2305,385
|
|
20240628,112200,116424835,2305,2305,2305,2305,10
|
|
20240628,112100,116401785,2295,2295,2295,2295,0
|
|
20240628,112000,116401785,2295,2295,2295,2295,0
|
|
20240628,111900,116401785,2295,2295,2295,2295,0
|
|
20240628,111800,116401785,2295,2305,2305,2295,1504
|
|
20240628,111700,112950095,2305,2305,2305,2305,0
|
|
20240628,111600,112950095,2305,2305,2305,2305,0
|
|
20240628,111500,112950095,2305,2305,2305,2305,0
|
|
20240628,111400,112950095,2305,2305,2310,2305,541
|
|
20240628,111300,111700400,2310,2310,2310,2310,2
|
|
20240628,111200,111695780,2300,2300,2300,2300,0
|
|
20240628,111100,111695780,2300,2300,2300,2300,0
|
|
20240628,111000,111695780,2300,2300,2300,2300,0
|
|
20240628,110900,111695780,2300,2300,2300,2300,0
|
|
20240628,110800,111695780,2300,2300,2300,2300,0
|
|
20240628,110700,111695780,2300,2305,2305,2300,29
|
|
20240628,110600,111628985,2305,2305,2305,2305,0
|
|
20240628,110500,111628985,2305,2305,2305,2305,100
|
|
20240628,110400,111398485,2300,2300,2300,2300,0
|
|
20240628,110300,111398485,2300,2300,2300,2300,0
|
|
20240628,110200,111398485,2300,2300,2300,2300,0
|
|
20240628,110100,111398485,2300,2305,2305,2300,41
|
|
20240628,110000,111304065,2305,2300,2305,2300,83
|
|
20240628,105900,111112765,2295,2295,2295,2295,0
|
|
20240628,105800,111112765,2295,2295,2295,2295,0
|
|
20240628,105700,111112765,2295,2295,2295,2290,1564
|
|
20240628,105600,107523390,2295,2295,2295,2295,1201
|
|
20240628,105500,104767095,2295,2295,2295,2295,1
|
|
20240628,105400,104764800,2295,2305,2305,2285,572
|
|
20240628,105300,103446930,2300,2305,2305,2290,438
|
|
20240628,105200,102440675,2295,2295,2295,2295,0
|
|
20240628,105100,102440675,2295,2295,2295,2295,1
|
|
20240628,105000,102438380,2295,2290,2295,2280,3001
|
|
20240628,104900,95591105,2300,2300,2300,2300,27
|
|
20240628,104800,95529005,2295,2295,2295,2295,1
|
|
20240628,104700,95526710,2285,2285,2285,2285,0
|
|
20240628,104600,95526710,2285,2285,2285,2285,0
|
|
20240628,104500,95526710,2285,2285,2285,2285,0
|
|
20240628,104400,95526710,2285,2285,2285,2285,0
|
|
20240628,104300,95526710,2285,2285,2285,2285,0
|
|
20240628,104200,95526710,2285,2285,2285,2285,0
|
|
20240628,104100,95526710,2285,2285,2285,2285,0
|
|
20240628,104000,95526710,2285,2290,2290,2285,5369
|
|
20240628,103900,83258395,2300,2300,2300,2300,0
|
|
20240628,103800,83258395,2300,2300,2300,2300,0
|
|
20240628,103700,83258395,2300,2300,2300,2300,386
|
|
20240628,103600,82370595,2300,2300,2300,2300,264
|
|
20240628,103500,81763395,2295,2295,2295,2295,0
|
|
20240628,103400,81763395,2295,2295,2295,2295,1
|
|
20240628,103300,81761100,2295,2295,2295,2295,549
|
|
20240628,103200,80501145,2295,2295,2295,2295,0
|
|
20240628,103100,80501145,2295,2295,2295,2295,1
|
|
20240628,103000,80498850,2295,2295,2295,2295,0
|
|
20240628,102900,80498850,2295,2295,2295,2295,24
|
|
20240628,102800,80443770,2290,2290,2290,2290,120
|
|
20240628,102700,80168970,2295,2295,2295,2295,15
|
|
20240628,102600,80134545,2290,2290,2290,2290,2632
|
|
20240628,102500,74107265,2285,2290,2290,2285,32
|
|
20240628,102400,74033995,2285,2285,2285,2285,0
|
|
20240628,102300,74033995,2285,2290,2290,2285,251
|
|
20240628,102200,73459210,2285,2285,2285,2285,20
|
|
20240628,102100,73413510,2285,2285,2285,2285,415
|
|
20240628,102000,72465235,2275,2275,2275,2275,0
|
|
20240628,101900,72465235,2275,2275,2275,2275,60
|
|
20240628,101800,72328735,2275,2275,2275,2275,1
|
|
20240628,101700,72326460,2275,2275,2275,2275,52
|
|
20240628,101600,72208160,2275,2275,2275,2275,1
|
|
20240628,101500,72205885,2285,2285,2285,2285,0
|
|
20240628,101400,72205885,2285,2285,2285,2285,0
|
|
20240628,101300,72205885,2285,2285,2285,2285,0
|
|
20240628,101200,72205885,2285,2285,2285,2285,0
|
|
20240628,101100,72205885,2285,2285,2285,2285,0
|
|
20240628,101000,72205885,2285,2285,2285,2285,248
|
|
20240628,100900,71639205,2275,2275,2275,2275,0
|
|
20240628,100800,71639205,2275,2280,2285,2275,291
|
|
20240628,100700,70975480,2280,2280,2280,2280,0
|
|
20240628,100600,70975480,2280,2280,2280,2280,0
|
|
20240628,100500,70975480,2280,2280,2280,2280,222
|
|
20240628,100400,70469320,2285,2285,2285,2285,0
|
|
20240628,100300,70469320,2285,2280,2285,2275,440
|
|
20240628,100200,69466900,2280,2280,2280,2280,0
|
|
20240628,100100,69466900,2280,2280,2280,2280,0
|
|
20240628,100000,69466900,2280,2280,2280,2280,0
|
|
20240628,095900,69466900,2280,2280,2280,2280,0
|
|
20240628,095800,69466900,2280,2290,2290,2280,307
|
|
20240628,095700,68763930,2280,2280,2280,2280,1
|
|
20240628,095600,68761650,2285,2285,2285,2285,0
|
|
20240628,095500,68761650,2285,2285,2285,2285,1
|
|
20240628,095400,68759365,2290,2280,2290,2280,1165
|
|
20240628,095300,66093180,2280,2275,2280,2275,9
|
|
20240628,095200,66072690,2275,2275,2275,2275,1
|
|
20240628,095100,66070415,2275,2275,2275,2275,186
|
|
20240628,095000,65647265,2275,2275,2275,2275,2
|
|
20240628,094900,65642715,2275,2275,2275,2275,4
|
|
20240628,094800,65633615,2275,2275,2275,2275,0
|
|
20240628,094700,65633615,2275,2275,2275,2275,109
|
|
20240628,094600,65385640,2270,2270,2270,2270,56
|
|
20240628,094500,65258520,2280,2280,2280,2280,0
|
|
20240628,094400,65258520,2280,2280,2280,2280,2
|
|
20240628,094300,65253960,2280,2280,2280,2280,7
|
|
20240628,094200,65238000,2280,2280,2280,2280,3
|
|
20240628,094100,65231160,2280,2280,2280,2280,1150
|
|
20240628,094000,62609160,2290,2290,2290,2290,0
|
|
20240628,093900,62609160,2290,2290,2290,2290,0
|
|
20240628,093800,62609160,2290,2290,2290,2290,0
|
|
20240628,093700,62609160,2290,2280,2290,2280,58
|
|
20240628,093600,62476900,2290,2290,2290,2290,0
|
|
20240628,093500,62476900,2290,2290,2290,2290,4
|
|
20240628,093400,62467740,2290,2285,2290,2285,2308
|
|
20240628,093300,57182655,2285,2280,2285,2280,200
|
|
20240628,093200,56725790,2280,2280,2280,2280,0
|
|
20240628,093100,56725790,2280,2280,2280,2280,100
|
|
20240628,093000,56497790,2280,2280,2280,2280,0
|
|
20240628,092900,56497790,2280,2280,2280,2280,50
|
|
20240628,092800,56383790,2280,2280,2280,2280,0
|
|
20240628,092700,56383790,2280,2280,2280,2280,103
|
|
20240628,092600,56148950,2280,2280,2280,2280,0
|
|
20240628,092500,56148950,2280,2280,2280,2280,0
|
|
20240628,092400,56148950,2280,2280,2280,2280,0
|
|
20240628,092300,56148950,2280,2280,2280,2280,38
|
|
20240628,092200,56062310,2270,2270,2270,2270,62
|
|
20240628,092100,55921570,2270,2270,2270,2265,7001
|
|
20240628,092000,40051030,2270,2270,2270,2270,250
|
|
20240628,091900,39483530,2280,2280,2280,2280,0
|
|
20240628,091800,39483530,2280,2280,2280,2280,1
|
|
20240628,091700,39481250,2270,2270,2270,2270,0
|
|
20240628,091600,39481250,2270,2280,2280,2270,366
|
|
20240628,091500,38648670,2280,2280,2280,2280,0
|
|
20240628,091400,38648670,2280,2280,2280,2280,0
|
|
20240628,091300,38648670,2280,2280,2280,2280,0
|
|
20240628,091200,38648670,2280,2280,2280,2280,1067
|
|
20240628,091100,36215910,2270,2280,2280,2270,599
|
|
20240628,091000,34855180,2270,2275,2275,2265,11217
|
|
20240628,090900,9421315,2285,2285,2285,2285,0
|
|
20240628,090800,9421315,2285,2285,2285,2285,0
|
|
20240628,090700,9421315,2285,2285,2285,2285,7
|
|
20240628,090600,9405320,2290,2270,2290,2270,402
|
|
20240628,090500,8484780,2295,2295,2295,2295,1
|
|
20240628,090400,8482485,2300,2285,2305,2270,3028
|
|
20240628,090300,1599895,2305,2305,2305,2305,105
|
|
20240628,090200,1357870,2305,2305,2305,2305,112
|
|
20240628,090100,1099710,2305,2305,2305,2305,0
|
|
20240628,090000,1099710,2305,2285,2305,2285,134
|