611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,190800,1215116595,2980,2980,2980,2980,3543
|
|
20240612,190700,1215116595,2980,2980,2980,2980,0
|
|
20240612,190600,1215116595,2980,2980,2980,2980,0
|
|
20240612,190500,1215116595,2980,2980,2980,2980,0
|
|
20240612,190400,1215116595,2980,2980,2980,2980,0
|
|
20240612,190300,1215116595,2980,2980,2980,2980,0
|
|
20240612,190200,1215116595,2980,2980,2980,2980,0
|
|
20240612,190100,1215116595,2980,2980,2980,2980,0
|
|
20240612,190000,1215116595,2980,2980,2980,2980,0
|
|
20240612,185900,1215116595,2980,2980,2980,2980,0
|
|
20240612,185800,1215116595,2980,2980,2980,2980,0
|
|
20240612,185700,1215116595,2980,2980,2980,2980,0
|
|
20240612,185600,1215116595,2980,2980,2980,2980,0
|
|
20240612,185500,1215116595,2980,2980,2980,2980,0
|
|
20240612,185400,1215116595,2980,2980,2980,2980,0
|
|
20240612,185300,1215116595,2980,2980,2980,2980,0
|
|
20240612,185200,1215116595,2980,2980,2980,2980,0
|
|
20240612,185100,1215116595,2980,2980,2980,2980,0
|
|
20240612,185000,1215116595,2980,2980,2980,2980,0
|
|
20240612,184900,1215116595,2980,2980,2980,2980,0
|
|
20240612,184800,1215116595,2980,2980,2980,2980,0
|
|
20240612,184700,1215116595,2980,2980,2980,2980,0
|
|
20240612,184600,1215116595,2980,2980,2980,2980,0
|
|
20240612,184500,1215116595,2980,2980,2980,2980,0
|
|
20240612,184400,1215116595,2980,2980,2980,2980,0
|
|
20240612,184300,1215116595,2980,2980,2980,2980,0
|
|
20240612,184200,1215116595,2980,2980,2980,2980,0
|
|
20240612,184100,1215116595,2980,2980,2980,2980,0
|
|
20240612,184000,1215116595,2980,2980,2980,2980,0
|
|
20240612,183900,1215116595,2980,2980,2980,2980,0
|
|
20240612,183800,1215116595,2980,2980,2980,2980,3543
|
|
20240612,183700,1215116595,2980,2980,2980,2980,0
|
|
20240612,183600,1215116595,2980,2980,2980,2980,0
|
|
20240612,183500,1215116595,2980,2980,2980,2980,0
|
|
20240612,183400,1215116595,2980,2980,2980,2980,0
|
|
20240612,183300,1215116595,2980,2980,2980,2980,0
|
|
20240612,183200,1215116595,2980,2980,2980,2980,0
|
|
20240612,183100,1215116595,2980,2980,2980,2980,0
|
|
20240612,183000,1215116595,2980,2980,2980,2980,0
|
|
20240612,182900,1215116595,2980,2980,2980,2980,0
|
|
20240612,182800,1215116595,2980,2980,2980,2980,0
|
|
20240612,182700,1215116595,2980,2980,2980,2980,0
|
|
20240612,182600,1215116595,2980,2980,2980,2980,0
|
|
20240612,182500,1215116595,2980,2980,2980,2980,0
|
|
20240612,182400,1215116595,2980,2980,2980,2980,0
|
|
20240612,182300,1215116595,2980,2980,2980,2980,0
|
|
20240612,182200,1215116595,2980,2980,2980,2980,0
|
|
20240612,182100,1215116595,2980,2980,2980,2980,0
|
|
20240612,182000,1215116595,2980,2980,2980,2980,0
|
|
20240612,181900,1215116595,2980,2980,2980,2980,0
|
|
20240612,181800,1215116595,2980,2980,2980,2980,0
|
|
20240612,181700,1215116595,2980,2980,2980,2980,0
|
|
20240612,181600,1215116595,2980,2980,2980,2980,0
|
|
20240612,181500,1215116595,2980,2980,2980,2980,0
|
|
20240612,181400,1215116595,2980,2980,2980,2980,0
|
|
20240612,181300,1215116595,2980,2980,2980,2980,0
|
|
20240612,181200,1215116595,2980,2980,2980,2980,0
|
|
20240612,181100,1215116595,2980,2980,2980,2980,0
|
|
20240612,181000,1215116595,2980,2980,2980,2980,0
|
|
20240612,180900,1215116595,2980,2980,2980,2980,0
|
|
20240612,180800,1215116595,2980,2980,2980,2980,3543
|
|
20240612,180700,1215116595,2980,2980,2980,2980,0
|
|
20240612,180600,1215116595,2980,2980,2980,2980,0
|
|
20240612,180500,1215116595,2980,2980,2980,2980,0
|
|
20240612,180400,1215116595,2980,2980,2980,2980,0
|
|
20240612,180300,1215116595,2980,2980,2980,2980,0
|
|
20240612,180200,1215116595,2980,2980,2980,2980,0
|
|
20240612,180100,1215116595,2980,2980,2980,2980,0
|
|
20240612,180000,1215116595,2980,2980,2980,2980,0
|
|
20240612,175900,1215116595,2980,2980,2980,2980,0
|
|
20240612,175800,1215116595,2980,2980,2980,2980,0
|
|
20240612,175700,1215116595,2980,2980,2980,2980,0
|
|
20240612,175600,1215116595,2980,2980,2980,2980,0
|
|
20240612,175500,1215116595,2980,2980,2980,2980,0
|
|
20240612,175400,1215116595,2980,2980,2980,2980,0
|
|
20240612,175300,1215116595,2980,2980,2980,2980,0
|
|
20240612,175200,1215116595,2980,2980,2980,2980,0
|
|
20240612,175100,1215116595,2980,2980,2980,2980,0
|
|
20240612,175000,1215116595,2980,2980,2980,2980,0
|
|
20240612,174900,1215116595,2980,2980,2980,2980,0
|
|
20240612,174800,1215116595,2980,2980,2980,2980,0
|
|
20240612,174700,1215116595,2980,2980,2980,2980,0
|
|
20240612,174600,1215116595,2980,2980,2980,2980,0
|
|
20240612,174500,1215116595,2980,2980,2980,2980,0
|
|
20240612,174400,1215116595,2980,2980,2980,2980,0
|
|
20240612,174300,1215116595,2980,2980,2980,2980,0
|
|
20240612,174200,1215116595,2980,2980,2980,2980,0
|
|
20240612,174100,1215116595,2980,2980,2980,2980,0
|
|
20240612,174000,1215116595,2980,2980,2980,2980,0
|
|
20240612,173900,1215116595,2980,2980,2980,2980,0
|
|
20240612,173800,1215116595,2980,2980,2980,2980,3543
|
|
20240612,173700,1215116595,2980,2980,2980,2980,0
|
|
20240612,173600,1215116595,2980,2980,2980,2980,0
|
|
20240612,173500,1215116595,2980,2980,2980,2980,0
|
|
20240612,173400,1215116595,2980,2980,2980,2980,0
|
|
20240612,173300,1215116595,2980,2980,2980,2980,0
|
|
20240612,173200,1215116595,2980,2980,2980,2980,0
|
|
20240612,173100,1215116595,2980,2980,2980,2980,0
|
|
20240612,173000,1215116595,2980,2980,2980,2980,0
|
|
20240612,172900,1215116595,2980,2980,2980,2980,0
|
|
20240612,172800,1215116595,2980,2980,2980,2980,0
|
|
20240612,172700,1215116595,2980,2980,2980,2980,0
|
|
20240612,172600,1215116595,2980,2980,2980,2980,0
|
|
20240612,172500,1215116595,2980,2980,2980,2980,0
|
|
20240612,172400,1215116595,2980,2980,2980,2980,0
|
|
20240612,172300,1215116595,2980,2980,2980,2980,0
|
|
20240612,172200,1215116595,2980,2980,2980,2980,0
|
|
20240612,172100,1215116595,2980,2980,2980,2980,0
|
|
20240612,172000,1215116595,2980,2980,2980,2980,0
|
|
20240612,171900,1215116595,2980,2980,2980,2980,0
|
|
20240612,171800,1215116595,2980,2980,2980,2980,0
|
|
20240612,171700,1215116595,2980,2980,2980,2980,0
|
|
20240612,171600,1215116595,2980,2980,2980,2980,0
|
|
20240612,171500,1215116595,2980,2980,2980,2980,0
|
|
20240612,171400,1215116595,2980,2980,2980,2980,0
|
|
20240612,171300,1215116595,2980,2980,2980,2980,0
|
|
20240612,171200,1215116595,2980,2980,2980,2980,0
|
|
20240612,171100,1215116595,2980,2980,2980,2980,0
|
|
20240612,171000,1215116595,2980,2980,2980,2980,0
|
|
20240612,170900,1215116595,2980,2980,2980,2980,0
|
|
20240612,170800,1215116595,2980,2980,2980,2980,3543
|
|
20240612,170700,1215116595,2980,2980,2980,2980,0
|
|
20240612,170600,1215116595,2980,2980,2980,2980,0
|
|
20240612,170500,1215116595,2980,2980,2980,2980,0
|
|
20240612,170400,1215116595,2980,2980,2980,2980,0
|
|
20240612,170300,1215116595,2980,2980,2980,2980,0
|
|
20240612,170200,1215116595,2980,2980,2980,2980,0
|
|
20240612,170100,1215116595,2980,2980,2980,2980,0
|
|
20240612,170000,1215116595,2980,2980,2980,2980,0
|
|
20240612,165900,1215116595,2980,2980,2980,2980,0
|
|
20240612,165800,1215116595,2980,2980,2980,2980,0
|
|
20240612,165700,1215116595,2980,2980,2980,2980,0
|
|
20240612,165600,1215116595,2980,2980,2980,2980,0
|
|
20240612,165500,1215116595,2980,2980,2980,2980,0
|
|
20240612,165400,1215116595,2980,2980,2980,2980,0
|
|
20240612,165300,1215116595,2980,2980,2980,2980,0
|
|
20240612,165200,1215116595,2980,2980,2980,2980,0
|
|
20240612,165100,1215116595,2980,2980,2980,2980,0
|
|
20240612,165000,1215116595,2980,2980,2980,2980,0
|
|
20240612,164900,1215116595,2980,2980,2980,2980,0
|
|
20240612,164800,1215116595,2980,2980,2980,2980,0
|
|
20240612,164700,1215116595,2980,2980,2980,2980,0
|
|
20240612,164600,1215116595,2980,2980,2980,2980,0
|
|
20240612,164500,1215116595,2980,2980,2980,2980,0
|
|
20240612,164400,1215116595,2980,2980,2980,2980,0
|
|
20240612,164300,1215116595,2980,2980,2980,2980,0
|
|
20240612,164200,1215116595,2980,2980,2980,2980,0
|
|
20240612,164100,1215116595,2980,2980,2980,2980,0
|
|
20240612,164000,1215116595,2980,2980,2980,2980,0
|
|
20240612,163900,1215116595,2980,2980,2980,2980,0
|
|
20240612,163800,1215116595,2980,2980,2980,2980,3543
|
|
20240612,163700,1215116595,2980,2980,2980,2980,0
|
|
20240612,163600,1215116595,2980,2980,2980,2980,0
|
|
20240612,163500,1215116595,2980,2980,2980,2980,0
|
|
20240612,163400,1215116595,2980,2980,2980,2980,0
|
|
20240612,163300,1215116595,2980,2980,2980,2980,0
|
|
20240612,163200,1215116595,2980,2980,2980,2980,0
|
|
20240612,163100,1215116595,2980,2980,2980,2980,0
|
|
20240612,163000,1215116595,2980,2980,2980,2980,0
|
|
20240612,162900,1215116595,2980,2980,2980,2980,0
|
|
20240612,162800,1215116595,2980,2980,2980,2980,0
|
|
20240612,162700,1215116595,2980,2980,2980,2980,0
|
|
20240612,162600,1215116595,2980,2980,2980,2980,0
|
|
20240612,162500,1215116595,2980,2980,2980,2980,0
|
|
20240612,162400,1215116595,2980,2980,2980,2980,0
|
|
20240612,162300,1215116595,2980,2980,2980,2980,0
|
|
20240612,162200,1215116595,2980,2980,2980,2980,0
|
|
20240612,162100,1215116595,2980,2980,2980,2980,0
|
|
20240612,162000,1215116595,2980,2980,2980,2980,0
|
|
20240612,161900,1215116595,2980,2980,2980,2980,0
|
|
20240612,161800,1215116595,2980,2980,2980,2980,0
|
|
20240612,161700,1215116595,2980,2980,2980,2980,0
|
|
20240612,161600,1215116595,2980,2980,2980,2980,0
|
|
20240612,161500,1215116595,2980,2980,2980,2980,0
|
|
20240612,161400,1215116595,2980,2980,2980,2980,0
|
|
20240612,161300,1215116595,2980,2980,2980,2980,0
|
|
20240612,161200,1215116595,2980,2980,2980,2980,0
|
|
20240612,161100,1215116595,2980,2980,2980,2980,0
|
|
20240612,161000,1215116595,2980,2980,2980,2980,0
|
|
20240612,160900,1215116595,2980,2980,2980,2980,0
|
|
20240612,160800,1215116595,2980,2980,2980,2980,3543
|
|
20240612,160700,1215116595,2980,2980,2980,2980,0
|
|
20240612,160600,1215116595,2980,2980,2980,2980,0
|
|
20240612,160500,1215116595,2980,2980,2980,2980,0
|
|
20240612,160400,1215116595,2980,2980,2980,2980,0
|
|
20240612,160300,1215116595,2980,2980,2980,2980,0
|
|
20240612,160200,1215116595,2980,2980,2980,2980,0
|
|
20240612,160100,1215116595,2980,2980,2980,2980,0
|
|
20240612,160000,1215116595,2980,2980,2980,2980,0
|
|
20240612,155900,1215116595,2980,2980,2980,2980,0
|
|
20240612,155800,1215116595,2980,2980,2980,2980,0
|
|
20240612,155700,1215116595,2980,2980,2980,2980,0
|
|
20240612,155600,1215116595,2980,2980,2980,2980,0
|
|
20240612,155500,1215116595,2980,2980,2980,2980,0
|
|
20240612,155400,1215116595,2980,2980,2980,2980,0
|
|
20240612,155300,1215116595,2980,2980,2980,2980,0
|
|
20240612,155200,1215116595,2980,2980,2980,2980,0
|
|
20240612,155100,1215116595,2980,2980,2980,2980,0
|
|
20240612,155000,1215116595,2980,2980,2980,2980,0
|
|
20240612,154900,1215116595,2980,2980,2980,2980,0
|
|
20240612,154800,1215116595,2980,2980,2980,2980,0
|
|
20240612,154700,1215116595,2980,2980,2980,2980,0
|
|
20240612,154600,1215116595,2980,2980,2980,2980,0
|
|
20240612,154500,1215116595,2980,2980,2980,2980,0
|
|
20240612,154400,1215116595,2980,2980,2980,2980,0
|
|
20240612,154300,1215116595,2980,2980,2980,2980,0
|
|
20240612,154200,1215116595,2980,2980,2980,2980,0
|
|
20240612,154100,1215116595,2980,2980,2980,2980,0
|
|
20240612,154000,1215116595,2980,2980,2980,2980,0
|
|
20240612,153900,1215116595,2980,2980,2980,2980,0
|
|
20240612,153800,1215116595,2980,2980,2980,2980,3543
|
|
20240612,153700,1215116595,2980,2980,2980,2980,0
|
|
20240612,153600,1215116595,2980,2980,2980,2980,0
|
|
20240612,153500,1215116595,2980,2980,2980,2980,0
|
|
20240612,153400,1215116595,2980,2980,2980,2980,0
|
|
20240612,153300,1215116595,2980,2980,2980,2980,0
|
|
20240612,153200,1215116595,2980,2980,2980,2980,0
|
|
20240612,153100,1215116595,2980,2980,2980,2980,0
|
|
20240612,153000,1215116595,2980,2980,2980,2980,3543
|
|
20240612,152900,1204558455,2980,2980,2980,2980,0
|
|
20240612,152800,1204558455,2980,2980,2980,2980,0
|
|
20240612,152700,1204558455,2980,2980,2980,2980,0
|
|
20240612,152600,1204558455,2980,2980,2980,2980,0
|
|
20240612,152500,1204558455,2980,2980,2980,2980,0
|
|
20240612,152400,1204558455,2980,2980,2980,2980,0
|
|
20240612,152300,1204558455,2980,2980,2980,2980,0
|
|
20240612,152200,1204558455,2980,2980,2980,2980,0
|
|
20240612,152100,1204558455,2980,2980,2980,2980,0
|
|
20240612,152000,1204558455,2980,2980,2980,2980,0
|
|
20240612,151900,1204558455,2980,2980,2990,2980,248
|
|
20240612,151800,1203819165,2990,3000,3000,2980,162
|
|
20240612,151700,1203336085,3000,3000,3000,3000,525
|
|
20240612,151600,1201761085,2995,2985,2995,2980,740
|
|
20240612,151500,1199550750,2990,2995,2995,2990,10
|
|
20240612,151400,1199520845,2995,2995,2995,2995,132
|
|
20240612,151300,1199125505,2995,2995,2995,2995,1
|
|
20240612,151200,1199122510,3000,3000,3000,3000,0
|
|
20240612,151100,1199122510,3000,2995,3000,2995,116
|
|
20240612,151000,1198775035,2995,2995,2995,2995,21
|
|
20240612,150900,1198712140,2995,2980,2995,2980,248
|
|
20240612,150800,1197972445,2980,2990,2990,2980,224
|
|
20240612,150700,1197302905,2980,2995,2995,2980,162
|
|
20240612,150600,1196818645,2995,2995,2995,2995,448
|
|
20240612,150500,1195476885,2995,2980,2995,2975,111
|
|
20240612,150400,1195146075,2995,2990,2995,2990,317
|
|
20240612,150300,1194197940,2990,2975,2990,2975,437
|
|
20240612,150200,1192892195,2990,2990,2990,2990,2210
|
|
20240612,150100,1186284295,2990,2990,2990,2990,753
|
|
20240612,150000,1184032825,2990,2990,2990,2990,52
|
|
20240612,145900,1183877345,2990,2985,2990,2975,429
|
|
20240612,145800,1182595630,2985,2975,2985,2975,2
|
|
20240612,145700,1182589670,2975,2975,2975,2975,84
|
|
20240612,145600,1182339770,2985,2990,2990,2985,296
|
|
20240612,145500,1181455535,2985,2995,3000,2985,5971
|
|
20240612,145400,1163590225,2995,2995,3000,2995,2018
|
|
20240612,145300,1157545740,2995,2990,2995,2990,1725
|
|
20240612,145200,1152379370,2990,2975,2990,2975,959
|
|
20240612,145100,1149516910,2975,2960,2975,2960,7340
|
|
20240612,145000,1127743665,2960,2960,2960,2960,1
|
|
20240612,144900,1127740705,2955,2955,2965,2955,1206
|
|
20240612,144800,1124170380,2960,2965,2965,2960,45
|
|
20240612,144700,1124037000,2960,2960,2960,2950,842
|
|
20240612,144600,1121544690,2960,2960,2960,2960,108
|
|
20240612,144500,1121225010,2960,2950,2960,2950,222
|
|
20240612,144400,1120570100,2950,2950,2950,2950,0
|
|
20240612,144300,1120570100,2950,2950,2950,2950,5
|
|
20240612,144200,1120555350,2950,2950,2950,2950,0
|
|
20240612,144100,1120555350,2950,2960,2960,2950,597
|
|
20240612,144000,1118788530,2960,2960,2960,2960,453
|
|
20240612,143900,1117447650,2960,2950,2960,2950,827
|
|
20240612,143800,1115007500,2950,2950,2950,2950,3226
|
|
20240612,143700,1105490800,2950,2950,2950,2950,6459
|
|
20240612,143600,1086436750,2940,2940,2940,2940,2260
|
|
20240612,143500,1079792350,2940,2940,2940,2940,14
|
|
20240612,143400,1079751190,2940,2940,2940,2940,400
|
|
20240612,143300,1078575190,2940,2940,2940,2940,17
|
|
20240612,143200,1078525210,2925,2925,2925,2925,0
|
|
20240612,143100,1078525210,2925,2925,2925,2925,0
|
|
20240612,143000,1078525210,2925,2930,2930,2925,1439
|
|
20240612,142900,1074310330,2930,2925,2930,2925,1821
|
|
20240612,142800,1068974975,2925,2935,2935,2925,3614
|
|
20240612,142700,1058389460,2935,2935,2935,2935,2000
|
|
20240612,142600,1052519460,2940,2940,2940,2940,11
|
|
20240612,142500,1052487120,2940,2935,2940,2935,109
|
|
20240612,142400,1052166710,2940,2940,2940,2940,500
|
|
20240612,142300,1050696710,2940,2935,2940,2935,154
|
|
20240612,142200,1050244505,2935,2935,2940,2935,1037
|
|
20240612,142100,1047200900,2935,2935,2935,2935,10
|
|
20240612,142000,1047171550,2935,2940,2940,2935,21
|
|
20240612,141900,1047109910,2940,2940,2940,2940,2101
|
|
20240612,141800,1040932970,2940,2940,2940,2940,817
|
|
20240612,141700,1038530990,2945,2945,2945,2945,1
|
|
20240612,141600,1038528045,2940,2945,2950,2940,5176
|
|
20240612,141500,1023303455,2945,2945,2945,2945,0
|
|
20240612,141400,1023303455,2945,2945,2945,2945,0
|
|
20240612,141300,1023303455,2945,2945,2945,2945,4
|
|
20240612,141200,1023291675,2950,2950,2950,2945,1188
|
|
20240612,141100,1019787080,2950,2950,2950,2950,41
|
|
20240612,141000,1019666130,2950,2950,2950,2950,802
|
|
20240612,140900,1017300230,2950,2950,2950,2950,22
|
|
20240612,140800,1017235330,2950,2945,2955,2945,4896
|
|
20240612,140700,1002792800,2945,2945,2945,2945,0
|
|
20240612,140600,1002792800,2945,2940,2945,2940,535
|
|
20240612,140500,1001219895,2945,2940,2945,2940,197
|
|
20240612,140400,1000640230,2945,2945,2945,2945,3966
|
|
20240612,140300,988960360,2945,2945,2945,2945,500
|
|
20240612,140200,987487860,2945,2945,2945,2945,381
|
|
20240612,140100,986365815,2950,2950,2950,2950,0
|
|
20240612,140000,986365815,2950,2950,2950,2950,0
|
|
20240612,135900,986365815,2950,2950,2950,2950,10
|
|
20240612,135800,986336315,2950,2950,2950,2950,87
|
|
20240612,135700,986079665,2950,2950,2950,2950,15
|
|
20240612,135600,986035415,2950,2950,2950,2945,27
|
|
20240612,135500,985955890,2950,2950,2950,2950,0
|
|
20240612,135400,985955890,2950,2950,2950,2950,0
|
|
20240612,135300,985955890,2950,2950,2950,2950,9546
|
|
20240612,135200,957795190,2955,2955,2955,2955,37
|
|
20240612,135100,957685855,2955,2955,2955,2955,168
|
|
20240612,135000,957189415,2955,2955,2955,2955,641
|
|
20240612,134900,955295260,2960,2955,2960,2955,504
|
|
20240612,134800,953805920,2955,2955,2955,2955,1
|
|
20240612,134700,953802965,2955,2955,2955,2955,464
|
|
20240612,134600,952431845,2955,2955,2955,2955,3
|
|
20240612,134500,952422980,2960,2960,2960,2960,25
|
|
20240612,134400,952348980,2960,2960,2960,2960,30
|
|
20240612,134300,952260180,2955,2955,2955,2955,0
|
|
20240612,134200,952260180,2955,2955,2955,2955,300
|
|
20240612,134100,951373680,2960,2960,2960,2960,0
|
|
20240612,134000,951373680,2960,2960,2960,2960,30
|
|
20240612,133900,951284880,2960,2960,2960,2960,42
|
|
20240612,133800,951160560,2955,2955,2955,2955,83
|
|
20240612,133700,950915295,2960,2955,2960,2955,26
|
|
20240612,133600,950838455,2955,2955,2955,2955,0
|
|
20240612,133500,950838455,2955,2955,2955,2955,100
|
|
20240612,133400,950542955,2960,2960,2960,2960,110
|
|
20240612,133300,950217355,2960,2960,2960,2960,40
|
|
20240612,133200,950098955,2960,2960,2960,2960,30
|
|
20240612,133100,950010155,2960,2960,2960,2960,0
|
|
20240612,133000,950010155,2960,2960,2960,2960,0
|
|
20240612,132900,950010155,2960,2960,2960,2960,158
|
|
20240612,132800,949542475,2965,2965,2965,2965,0
|
|
20240612,132700,949542475,2965,2965,2965,2965,0
|
|
20240612,132600,949542475,2965,2950,2965,2950,2
|
|
20240612,132500,949536560,2950,2950,2950,2950,20
|
|
20240612,132400,949477560,2965,2965,2965,2965,17
|
|
20240612,132300,949427155,2950,2950,2950,2950,0
|
|
20240612,132200,949427155,2950,2950,2950,2950,2000
|
|
20240612,132100,943527155,2950,2950,2950,2950,226
|
|
20240612,132000,942860455,2955,2955,2955,2955,1
|
|
20240612,131900,942857500,2955,2955,2955,2955,2
|
|
20240612,131800,942851590,2955,2955,2955,2955,0
|
|
20240612,131700,942851590,2955,2955,2955,2955,1369
|
|
20240612,131600,938806195,2960,2965,2965,2960,222
|
|
20240612,131500,938149070,2960,2965,2965,2960,235
|
|
20240612,131400,937453455,2960,2960,2960,2960,74
|
|
20240612,131300,937234415,2965,2960,2965,2960,187
|
|
20240612,131200,936680510,2960,2960,2960,2960,10
|
|
20240612,131100,936650910,2960,2960,2960,2960,11
|
|
20240612,131000,936618350,2965,2965,2965,2965,3
|
|
20240612,130900,936609455,2965,2955,2965,2950,1696
|
|
20240612,130800,931605730,2955,2955,2955,2955,20
|
|
20240612,130700,931546630,2955,2950,2955,2950,376
|
|
20240612,130600,930437265,2955,2955,2955,2955,250
|
|
20240612,130500,929698515,2955,2955,2955,2955,102
|
|
20240612,130400,929397105,2955,2955,2955,2955,105
|
|
20240612,130300,929086830,2955,2955,2955,2955,33
|
|
20240612,130200,928989315,2955,2955,2955,2950,3935
|
|
20240612,130100,917380785,2955,2955,2955,2955,172
|
|
20240612,130000,916872525,2965,2965,2965,2965,5
|
|
20240612,125900,916857700,2965,2965,2965,2965,874
|
|
20240612,125800,914266290,2955,2960,2960,2955,738
|
|
20240612,125700,912081910,2955,2950,2960,2950,4417
|
|
20240612,125600,899040175,2955,2955,2955,2955,10
|
|
20240612,125500,899010625,2950,2950,2950,2950,0
|
|
20240612,125400,899010625,2950,2955,2955,2950,152
|
|
20240612,125300,898561470,2955,2955,2955,2955,100
|
|
20240612,125200,898265970,2955,2955,2955,2955,241
|
|
20240612,125100,897553815,2955,2955,2955,2950,180
|
|
20240612,125000,897022115,2955,2955,2955,2955,57
|
|
20240612,124900,896853680,2955,2955,2955,2955,30
|
|
20240612,124800,896765030,2955,2955,2955,2955,146
|
|
20240612,124700,896333600,2955,2955,2955,2955,83
|
|
20240612,124600,896088335,2950,2950,2950,2950,0
|
|
20240612,124500,896088335,2950,2950,2950,2950,200
|
|
20240612,124400,895498335,2955,2955,2955,2955,365
|
|
20240612,124300,894419760,2955,2955,2955,2955,1698
|
|
20240612,124200,889402170,2955,2955,2955,2955,226
|
|
20240612,124100,888734340,2955,2955,2955,2955,0
|
|
20240612,124000,888734340,2955,2955,2955,2955,50
|
|
20240612,123900,888586590,2955,2955,2955,2955,0
|
|
20240612,123800,888586590,2955,2955,2955,2955,142
|
|
20240612,123700,888166980,2955,2955,2955,2955,58
|
|
20240612,123600,887995590,2955,2955,2955,2955,47
|
|
20240612,123500,887856705,2955,2955,2955,2955,1010
|
|
20240612,123400,884872155,2955,2955,2955,2955,19
|
|
20240612,123300,884816010,2955,2955,2955,2955,0
|
|
20240612,123200,884816010,2955,2955,2955,2955,30
|
|
20240612,123100,884727360,2955,2955,2955,2955,40
|
|
20240612,123000,884609160,2955,2955,2955,2955,0
|
|
20240612,122900,884609160,2955,2955,2955,2955,1
|
|
20240612,122800,884606205,2955,2955,2955,2955,67
|
|
20240612,122700,884408220,2955,2955,2955,2955,0
|
|
20240612,122600,884408220,2955,2955,2955,2955,71
|
|
20240612,122500,884198415,2950,2955,2955,2950,15900
|
|
20240612,122400,837287910,2960,2960,2960,2960,0
|
|
20240612,122300,837287910,2960,2960,2960,2960,5
|
|
20240612,122200,837273110,2960,2960,2960,2960,0
|
|
20240612,122100,837273110,2960,2960,2960,2960,0
|
|
20240612,122000,837273110,2960,2960,2960,2960,7
|
|
20240612,121900,837252390,2960,2960,2960,2960,10
|
|
20240612,121800,837222790,2960,2960,2960,2960,4
|
|
20240612,121700,837210950,2960,2960,2960,2960,2
|
|
20240612,121600,837205030,2960,2960,2960,2960,176
|
|
20240612,121500,836684070,2950,2955,2955,2950,32
|
|
20240612,121400,836589575,2955,2955,2955,2955,1
|
|
20240612,121300,836586620,2955,2955,2955,2955,257
|
|
20240612,121200,835827185,2955,2955,2955,2955,0
|
|
20240612,121100,835827185,2955,2955,2955,2955,86
|
|
20240612,121000,835573055,2955,2955,2955,2955,749
|
|
20240612,120900,833359760,2955,2955,2955,2955,0
|
|
20240612,120800,833359760,2955,2955,2955,2955,954
|
|
20240612,120700,830540690,2955,2955,2955,2955,0
|
|
20240612,120600,830540690,2955,2955,2955,2955,15
|
|
20240612,120500,830496365,2955,2955,2955,2955,100
|
|
20240612,120400,830200865,2955,2955,2955,2955,5
|
|
20240612,120300,830186090,2955,2955,2955,2955,0
|
|
20240612,120200,830186090,2955,2955,2955,2955,0
|
|
20240612,120100,830186090,2955,2955,2955,2955,32
|
|
20240612,120000,830091530,2955,2955,2955,2955,34
|
|
20240612,115900,829991060,2955,2955,2955,2955,116
|
|
20240612,115800,829648280,2955,2955,2955,2955,0
|
|
20240612,115700,829648280,2955,2960,2960,2955,1615
|
|
20240612,115600,824875905,2960,2960,2960,2960,0
|
|
20240612,115500,824875905,2960,2960,2960,2960,2
|
|
20240612,115400,824869985,2960,2960,2960,2960,100
|
|
20240612,115300,824573985,2960,2960,2960,2960,1885
|
|
20240612,115200,818994385,2965,2965,2965,2965,1829
|
|
20240612,115100,813571400,2965,2965,2965,2965,860
|
|
20240612,115000,811021500,2965,2970,2970,2965,1874
|
|
20240612,114900,805465040,2970,2970,2970,2970,0
|
|
20240612,114800,805465040,2970,2965,2970,2965,230
|
|
20240612,114700,804782090,2970,2970,2970,2970,52
|
|
20240612,114600,804627650,2970,2970,2970,2970,0
|
|
20240612,114500,804627650,2970,2970,2975,2970,926
|
|
20240612,114400,801877145,2970,2970,2970,2970,5
|
|
20240612,114300,801862295,2970,2970,2970,2970,40
|
|
20240612,114200,801743495,2975,2975,2975,2975,1
|
|
20240612,114100,801740520,2970,2970,2970,2970,0
|
|
20240612,114000,801740520,2970,2975,2975,2970,422
|
|
20240612,113900,800486675,2975,2975,2975,2975,0
|
|
20240612,113800,800486675,2975,2975,2975,2975,0
|
|
20240612,113700,800486675,2975,2970,2975,2970,10
|
|
20240612,113600,800456935,2970,2970,2970,2970,70
|
|
20240612,113500,800249035,2970,2965,2970,2965,520
|
|
20240612,113400,798706980,2965,2965,2965,2965,0
|
|
20240612,113300,798706980,2965,2965,2965,2965,0
|
|
20240612,113200,798706980,2965,2960,2965,2960,1090
|
|
20240612,113100,795477080,2960,2960,2960,2960,1135
|
|
20240612,113000,792117480,2955,2955,2955,2955,50
|
|
20240612,112900,791969730,2960,2955,2960,2955,1968
|
|
20240612,112800,786144465,2960,2960,2960,2960,40
|
|
20240612,112700,786026065,2955,2955,2955,2955,512
|
|
20240612,112600,784513105,2955,2955,2955,2955,15
|
|
20240612,112500,784468780,2960,2960,2960,2960,0
|
|
20240612,112400,784468780,2960,2960,2960,2960,20
|
|
20240612,112300,784409580,2960,2960,2960,2960,31
|
|
20240612,112200,784317820,2960,2955,2960,2950,2017
|
|
20240612,112100,778367305,2955,2960,2960,2955,1547
|
|
20240612,112000,773795895,2955,2960,2960,2955,114
|
|
20240612,111900,773458775,2960,2960,2960,2960,1
|
|
20240612,111800,773455815,2950,2950,2950,2950,0
|
|
20240612,111700,773455815,2950,2955,2955,2950,521
|
|
20240612,111600,771916525,2955,2955,2955,2955,100
|
|
20240612,111500,771621025,2955,2955,2955,2955,121
|
|
20240612,111400,771263470,2955,2960,2960,2955,249
|
|
20240612,111300,770527640,2960,2960,2960,2960,16
|
|
20240612,111200,770480280,2950,2950,2950,2950,90
|
|
20240612,111100,770214780,2955,2955,2955,2955,0
|
|
20240612,111000,770214780,2955,2955,2955,2955,341
|
|
20240612,110900,769207125,2955,2955,2955,2955,9
|
|
20240612,110800,769180530,2960,2960,2960,2960,11
|
|
20240612,110700,769147970,2960,2960,2960,2960,40
|
|
20240612,110600,769029570,2955,2955,2955,2955,352
|
|
20240612,110500,767989410,2955,2955,2955,2955,500
|
|
20240612,110400,766511910,2960,2960,2960,2960,284
|
|
20240612,110300,765671270,2960,2960,2960,2960,220
|
|
20240612,110200,765020070,2960,2960,2960,2960,701
|
|
20240612,110100,762945110,2960,2960,2960,2960,0
|
|
20240612,110000,762945110,2960,2960,2960,2960,300
|
|
20240612,105900,762057110,2960,2955,2960,2950,6279
|
|
20240612,105800,743510165,2955,2955,2955,2955,259
|
|
20240612,105700,742744820,2955,2955,2955,2955,50
|
|
20240612,105600,742597070,2960,2955,2960,2955,3716
|
|
20240612,105500,731615735,2960,2960,2960,2960,733
|
|
20240612,105400,729446055,2960,2960,2960,2960,1001
|
|
20240612,105300,726483095,2955,2955,2955,2955,0
|
|
20240612,105200,726483095,2955,2955,2955,2955,0
|
|
20240612,105100,726483095,2955,2955,2955,2955,0
|
|
20240612,105000,726483095,2955,2955,2955,2955,4
|
|
20240612,104900,726471275,2955,2955,2955,2955,0
|
|
20240612,104800,726471275,2955,2960,2960,2955,435
|
|
20240612,104700,725183705,2960,2955,2960,2955,2
|
|
20240612,104600,725177790,2955,2955,2955,2955,0
|
|
20240612,104500,725177790,2955,2955,2955,2955,0
|
|
20240612,104400,725177790,2955,2955,2955,2955,761
|
|
20240612,104300,722929035,2955,2955,2955,2955,1
|
|
20240612,104200,722926080,2955,2960,2960,2955,997
|
|
20240612,104100,719975650,2960,2960,2960,2960,268
|
|
20240612,104000,719182370,2960,2960,2960,2960,1481
|
|
20240612,103900,714798610,2960,2955,2960,2955,1292
|
|
20240612,103800,710978240,2960,2960,2960,2960,5
|
|
20240612,103700,710963440,2960,2965,2965,2960,2577
|
|
20240612,103600,703328110,2965,2965,2965,2965,464
|
|
20240612,103500,701952350,2960,2960,2965,2960,1621
|
|
20240612,103400,697153285,2960,2955,2960,2955,3935
|
|
20240612,103300,685522235,2960,2955,2960,2955,1190
|
|
20240612,103200,681999840,2955,2955,2955,2955,171
|
|
20240612,103100,681494535,2955,2950,2960,2945,2944
|
|
20240612,103000,672795655,2950,2955,2960,2950,2421
|
|
20240612,102900,665650570,2955,2955,2960,2950,4831
|
|
20240612,102800,651396020,2955,2975,2975,2955,65480
|
|
20240612,102700,456968940,2980,2980,2980,2980,155
|
|
20240612,102600,456507040,2980,2980,2980,2980,2204
|
|
20240612,102500,449939120,2980,2980,2980,2980,430
|
|
20240612,102400,448657720,2985,2985,2985,2985,320
|
|
20240612,102300,447702520,2985,2985,2985,2985,13
|
|
20240612,102200,447663715,2985,2985,2985,2985,0
|
|
20240612,102100,447663715,2985,2985,2985,2985,713
|
|
20240612,102000,445535410,2985,2980,2985,2980,802
|
|
20240612,101900,443144450,2980,2980,2980,2980,0
|
|
20240612,101800,443144450,2980,2980,2980,2980,0
|
|
20240612,101700,443144450,2980,2980,2980,2980,378
|
|
20240612,101600,442018010,2980,2980,2980,2980,5457
|
|
20240612,101500,425756150,2980,2985,2985,2980,48
|
|
20240612,101400,425613085,2985,2985,2985,2980,1141
|
|
20240612,101300,422212310,2985,2985,2985,2985,1
|
|
20240612,101200,422209325,2975,2975,2980,2975,3189
|
|
20240612,101100,412718180,2980,2980,2985,2975,1769
|
|
20240612,101000,407447695,2980,2975,2980,2975,2533
|
|
20240612,100900,399899420,2985,2980,2985,2970,5644
|
|
20240612,100800,383106600,2975,2990,2995,2975,20001
|
|
20240612,100700,323560890,2990,2995,2995,2990,7163
|
|
20240612,100600,302140355,2995,2995,2995,2995,100
|
|
20240612,100500,301840855,2995,3010,3010,2995,170
|
|
20240612,100400,301330940,3000,3000,3000,3000,0
|
|
20240612,100300,301330940,3000,3000,3000,3000,0
|
|
20240612,100200,301330940,3000,3000,3000,3000,0
|
|
20240612,100100,301330940,3000,2990,3000,2990,22651
|
|
20240612,100000,233391680,3000,3000,3000,3000,476
|
|
20240612,095900,231963680,3000,3000,3000,3000,1317
|
|
20240612,095800,228012680,3000,2995,3000,2990,7290
|
|
20240612,095700,206175025,3000,3010,3010,3000,906
|
|
20240612,095600,203457005,3010,3010,3010,3010,0
|
|
20240612,095500,203457005,3010,3010,3010,3000,2369
|
|
20240612,095400,196345245,3010,3005,3010,3005,148
|
|
20240612,095300,195899860,3000,3000,3000,3000,0
|
|
20240612,095200,195899860,3000,3015,3015,3000,3500
|
|
20240612,095100,185387355,3015,3015,3015,3015,15
|
|
20240612,095000,185342130,3015,3015,3015,3015,17
|
|
20240612,094900,185290875,3000,3000,3000,3000,1010
|
|
20240612,094800,182260875,3000,3015,3015,3000,2000
|
|
20240612,094700,176257155,3015,3015,3015,3015,1079
|
|
20240612,094600,173003970,3015,3015,3015,3015,1429
|
|
20240612,094500,168695535,3000,3015,3015,3000,4020
|
|
20240612,094400,156632230,3015,3015,3015,3015,10
|
|
20240612,094300,156602080,3000,3010,3010,3000,6199
|
|
20240612,094200,137995945,3005,3005,3005,3005,5
|
|
20240612,094100,137980920,3005,3010,3010,3005,2068
|
|
20240612,094000,131766275,3010,3010,3010,3010,49
|
|
20240612,093900,131618785,3010,3010,3010,3010,0
|
|
20240612,093800,131618785,3010,3010,3010,3010,521
|
|
20240612,093700,130050575,3010,3005,3010,3005,52
|
|
20240612,093600,129894305,3005,3010,3010,3005,731
|
|
20240612,093500,127694245,3010,3020,3020,3010,1037
|
|
20240612,093400,124570610,3030,3030,3030,3015,58
|
|
20240612,093300,124395320,3030,3030,3030,3030,113
|
|
20240612,093200,124052930,3015,3015,3015,3015,2
|
|
20240612,093100,124046900,3015,3020,3020,3015,1319
|
|
20240612,093000,120068570,3020,3020,3030,3020,1381
|
|
20240612,092900,115897780,3020,3020,3020,3020,263
|
|
20240612,092800,115103520,3030,3030,3030,3030,0
|
|
20240612,092700,115103520,3030,3020,3030,3020,101
|
|
20240612,092600,114798490,3020,3020,3020,3020,9
|
|
20240612,092500,114771310,3030,3030,3030,3030,100
|
|
20240612,092400,114468310,3035,3035,3035,3035,0
|
|
20240612,092300,114468310,3035,3035,3035,3035,0
|
|
20240612,092200,114468310,3035,3035,3040,3035,2477
|
|
20240612,092100,106946695,3035,3030,3035,3030,4256
|
|
20240612,092000,94040440,3030,3010,3030,3010,111
|
|
20240612,091900,93706110,3030,3030,3030,3030,0
|
|
20240612,091800,93706110,3030,3030,3030,3030,0
|
|
20240612,091700,93706110,3030,3030,3030,3030,0
|
|
20240612,091600,93706110,3030,3030,3030,3030,1
|
|
20240612,091500,93703080,3010,3030,3030,3010,1430
|
|
20240612,091400,89386540,3030,3030,3030,3030,0
|
|
20240612,091300,89386540,3030,3030,3030,3030,2
|
|
20240612,091200,89380480,3030,3030,3030,3030,103
|
|
20240612,091100,89068390,3030,3035,3035,3030,51
|
|
20240612,091000,88913855,3035,3030,3035,3030,4816
|
|
20240612,090900,74318510,3030,3030,3030,3030,23
|
|
20240612,090800,74248820,3030,3010,3030,3000,11982
|
|
20240612,090700,38051420,3000,3020,3025,3000,1702
|
|
20240612,090600,32942540,3015,3010,3020,3000,6885
|
|
20240612,090500,12254835,3010,3010,3015,3010,2683
|
|
20240612,090400,4175080,3015,3015,3015,3015,33
|
|
20240612,090300,4075585,3030,3035,3035,3010,1002
|
|
20240612,090200,1059520,3010,3010,3010,3010,283
|
|
20240612,090100,207690,3010,3010,3010,3010,0
|
|
20240612,090000,207690,3010,3010,3010,3010,69
|