616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,191300,1850253183,1615,1615,1615,1615,10538
|
|
20240612,191200,1850253183,1615,1615,1615,1615,0
|
|
20240612,191100,1850253183,1615,1615,1615,1615,0
|
|
20240612,191000,1850253183,1615,1615,1615,1615,0
|
|
20240612,190900,1850253183,1615,1615,1615,1615,0
|
|
20240612,190800,1850253183,1615,1615,1615,1615,0
|
|
20240612,190700,1850253183,1615,1615,1615,1615,0
|
|
20240612,190600,1850253183,1615,1615,1615,1615,0
|
|
20240612,190500,1850253183,1615,1615,1615,1615,0
|
|
20240612,190400,1850253183,1615,1615,1615,1615,0
|
|
20240612,190300,1850253183,1615,1615,1615,1615,0
|
|
20240612,190200,1850253183,1615,1615,1615,1615,0
|
|
20240612,190100,1850253183,1615,1615,1615,1615,0
|
|
20240612,190000,1850253183,1615,1615,1615,1615,0
|
|
20240612,185900,1850253183,1615,1615,1615,1615,0
|
|
20240612,185800,1850253183,1615,1615,1615,1615,0
|
|
20240612,185700,1850253183,1615,1615,1615,1615,0
|
|
20240612,185600,1850253183,1615,1615,1615,1615,0
|
|
20240612,185500,1850253183,1615,1615,1615,1615,0
|
|
20240612,185400,1850253183,1615,1615,1615,1615,0
|
|
20240612,185300,1850253183,1615,1615,1615,1615,0
|
|
20240612,185200,1850253183,1615,1615,1615,1615,0
|
|
20240612,185100,1850253183,1615,1615,1615,1615,0
|
|
20240612,185000,1850253183,1615,1615,1615,1615,0
|
|
20240612,184900,1850253183,1615,1615,1615,1615,0
|
|
20240612,184800,1850253183,1615,1615,1615,1615,0
|
|
20240612,184700,1850253183,1615,1615,1615,1615,0
|
|
20240612,184600,1850253183,1615,1615,1615,1615,0
|
|
20240612,184500,1850253183,1615,1615,1615,1615,0
|
|
20240612,184400,1850253183,1615,1615,1615,1615,0
|
|
20240612,184300,1850253183,1615,1615,1615,1615,10538
|
|
20240612,184200,1850253183,1615,1615,1615,1615,0
|
|
20240612,184100,1850253183,1615,1615,1615,1615,0
|
|
20240612,184000,1850253183,1615,1615,1615,1615,0
|
|
20240612,183900,1850253183,1615,1615,1615,1615,0
|
|
20240612,183800,1850253183,1615,1615,1615,1615,0
|
|
20240612,183700,1850253183,1615,1615,1615,1615,0
|
|
20240612,183600,1850253183,1615,1615,1615,1615,0
|
|
20240612,183500,1850253183,1615,1615,1615,1615,0
|
|
20240612,183400,1850253183,1615,1615,1615,1615,0
|
|
20240612,183300,1850253183,1615,1615,1615,1615,0
|
|
20240612,183200,1850253183,1615,1615,1615,1615,0
|
|
20240612,183100,1850253183,1615,1615,1615,1615,0
|
|
20240612,183000,1850253183,1615,1615,1615,1615,0
|
|
20240612,182900,1850253183,1615,1615,1615,1615,0
|
|
20240612,182800,1850253183,1615,1615,1615,1615,0
|
|
20240612,182700,1850253183,1615,1615,1615,1615,0
|
|
20240612,182600,1850253183,1615,1615,1615,1615,0
|
|
20240612,182500,1850253183,1615,1615,1615,1615,0
|
|
20240612,182400,1850253183,1615,1615,1615,1615,0
|
|
20240612,182300,1850253183,1615,1615,1615,1615,0
|
|
20240612,182200,1850253183,1615,1615,1615,1615,0
|
|
20240612,182100,1850253183,1615,1615,1615,1615,0
|
|
20240612,182000,1850253183,1615,1615,1615,1615,0
|
|
20240612,181900,1850253183,1615,1615,1615,1615,0
|
|
20240612,181800,1850253183,1615,1615,1615,1615,0
|
|
20240612,181700,1850253183,1615,1615,1615,1615,0
|
|
20240612,181600,1850253183,1615,1615,1615,1615,0
|
|
20240612,181500,1850253183,1615,1615,1615,1615,0
|
|
20240612,181400,1850253183,1615,1615,1615,1615,0
|
|
20240612,181300,1850253183,1615,1615,1615,1615,10538
|
|
20240612,181200,1850253183,1615,1615,1615,1615,0
|
|
20240612,181100,1850253183,1615,1615,1615,1615,0
|
|
20240612,181000,1850253183,1615,1615,1615,1615,0
|
|
20240612,180900,1850253183,1615,1615,1615,1615,0
|
|
20240612,180800,1850253183,1615,1615,1615,1615,0
|
|
20240612,180700,1850253183,1615,1615,1615,1615,0
|
|
20240612,180600,1850253183,1615,1615,1615,1615,0
|
|
20240612,180500,1850253183,1615,1615,1615,1615,0
|
|
20240612,180400,1850253183,1615,1615,1615,1615,0
|
|
20240612,180300,1850253183,1615,1615,1615,1615,0
|
|
20240612,180200,1850253183,1615,1615,1615,1615,0
|
|
20240612,180100,1850253183,1615,1615,1615,1615,0
|
|
20240612,180000,1850253183,1615,1615,1615,1615,0
|
|
20240612,175900,1850253183,1615,1615,1615,1615,0
|
|
20240612,175800,1850253183,1615,1615,1615,1615,0
|
|
20240612,175700,1850253183,1615,1615,1615,1615,0
|
|
20240612,175600,1850253183,1615,1615,1615,1615,0
|
|
20240612,175500,1850253183,1615,1615,1615,1615,0
|
|
20240612,175400,1850253183,1615,1615,1615,1615,0
|
|
20240612,175300,1850253183,1615,1615,1615,1615,0
|
|
20240612,175200,1850253183,1615,1615,1615,1615,0
|
|
20240612,175100,1850253183,1615,1615,1615,1615,0
|
|
20240612,175000,1850253183,1615,1615,1615,1615,0
|
|
20240612,174900,1850253183,1615,1615,1615,1615,0
|
|
20240612,174800,1850253183,1615,1615,1615,1615,0
|
|
20240612,174700,1850253183,1615,1615,1615,1615,0
|
|
20240612,174600,1850253183,1615,1615,1615,1615,0
|
|
20240612,174500,1850253183,1615,1615,1615,1615,0
|
|
20240612,174400,1850253183,1615,1615,1615,1615,0
|
|
20240612,174300,1850253183,1615,1615,1615,1615,10538
|
|
20240612,174200,1850253183,1615,1615,1615,1615,0
|
|
20240612,174100,1850253183,1615,1615,1615,1615,0
|
|
20240612,174000,1850253183,1615,1615,1615,1615,0
|
|
20240612,173900,1850253183,1615,1615,1615,1615,0
|
|
20240612,173800,1850253183,1615,1615,1615,1615,0
|
|
20240612,173700,1850253183,1615,1615,1615,1615,0
|
|
20240612,173600,1850253183,1615,1615,1615,1615,0
|
|
20240612,173500,1850253183,1615,1615,1615,1615,0
|
|
20240612,173400,1850253183,1615,1615,1615,1615,0
|
|
20240612,173300,1850253183,1615,1615,1615,1615,0
|
|
20240612,173200,1850253183,1615,1615,1615,1615,0
|
|
20240612,173100,1850253183,1615,1615,1615,1615,0
|
|
20240612,173000,1850253183,1615,1615,1615,1615,0
|
|
20240612,172900,1850253183,1615,1615,1615,1615,0
|
|
20240612,172800,1850253183,1615,1615,1615,1615,0
|
|
20240612,172700,1850253183,1615,1615,1615,1615,0
|
|
20240612,172600,1850253183,1615,1615,1615,1615,0
|
|
20240612,172500,1850253183,1615,1615,1615,1615,0
|
|
20240612,172400,1850253183,1615,1615,1615,1615,0
|
|
20240612,172300,1850253183,1615,1615,1615,1615,0
|
|
20240612,172200,1850253183,1615,1615,1615,1615,0
|
|
20240612,172100,1850253183,1615,1615,1615,1615,0
|
|
20240612,172000,1850253183,1615,1615,1615,1615,0
|
|
20240612,171900,1850253183,1615,1615,1615,1615,0
|
|
20240612,171800,1850253183,1615,1615,1615,1615,0
|
|
20240612,171700,1850253183,1615,1615,1615,1615,0
|
|
20240612,171600,1850253183,1615,1615,1615,1615,0
|
|
20240612,171500,1850253183,1615,1615,1615,1615,0
|
|
20240612,171400,1850253183,1615,1615,1615,1615,0
|
|
20240612,171300,1850253183,1615,1615,1615,1615,10538
|
|
20240612,171200,1850253183,1615,1615,1615,1615,0
|
|
20240612,171100,1850253183,1615,1615,1615,1615,0
|
|
20240612,171000,1850253183,1615,1615,1615,1615,0
|
|
20240612,170900,1850253183,1615,1615,1615,1615,0
|
|
20240612,170800,1850253183,1615,1615,1615,1615,0
|
|
20240612,170700,1850253183,1615,1615,1615,1615,0
|
|
20240612,170600,1850253183,1615,1615,1615,1615,0
|
|
20240612,170500,1850253183,1615,1615,1615,1615,0
|
|
20240612,170400,1850253183,1615,1615,1615,1615,0
|
|
20240612,170300,1850253183,1615,1615,1615,1615,0
|
|
20240612,170200,1850253183,1615,1615,1615,1615,0
|
|
20240612,170100,1850253183,1615,1615,1615,1615,0
|
|
20240612,170000,1850253183,1615,1615,1615,1615,0
|
|
20240612,165900,1850253183,1615,1615,1615,1615,0
|
|
20240612,165800,1850253183,1615,1615,1615,1615,0
|
|
20240612,165700,1850253183,1615,1615,1615,1615,0
|
|
20240612,165600,1850253183,1615,1615,1615,1615,0
|
|
20240612,165500,1850253183,1615,1615,1615,1615,0
|
|
20240612,165400,1850253183,1615,1615,1615,1615,0
|
|
20240612,165300,1850253183,1615,1615,1615,1615,0
|
|
20240612,165200,1850253183,1615,1615,1615,1615,0
|
|
20240612,165100,1850253183,1615,1615,1615,1615,0
|
|
20240612,165000,1850253183,1615,1615,1615,1615,0
|
|
20240612,164900,1850253183,1615,1615,1615,1615,0
|
|
20240612,164800,1850253183,1615,1615,1615,1615,0
|
|
20240612,164700,1850253183,1615,1615,1615,1615,0
|
|
20240612,164600,1850253183,1615,1615,1615,1615,0
|
|
20240612,164500,1850253183,1615,1615,1615,1615,0
|
|
20240612,164400,1850253183,1615,1615,1615,1615,0
|
|
20240612,164300,1850253183,1615,1615,1615,1615,10538
|
|
20240612,164200,1850253183,1615,1615,1615,1615,0
|
|
20240612,164100,1850253183,1615,1615,1615,1615,0
|
|
20240612,164000,1850253183,1615,1615,1615,1615,0
|
|
20240612,163900,1850253183,1615,1615,1615,1615,0
|
|
20240612,163800,1850253183,1615,1615,1615,1615,0
|
|
20240612,163700,1850253183,1615,1615,1615,1615,0
|
|
20240612,163600,1850253183,1615,1615,1615,1615,0
|
|
20240612,163500,1850253183,1615,1615,1615,1615,0
|
|
20240612,163400,1850253183,1615,1615,1615,1615,0
|
|
20240612,163300,1850253183,1615,1615,1615,1615,0
|
|
20240612,163200,1850253183,1615,1615,1615,1615,0
|
|
20240612,163100,1850253183,1615,1615,1615,1615,0
|
|
20240612,163000,1850253183,1615,1615,1615,1615,0
|
|
20240612,162900,1850253183,1615,1615,1615,1615,0
|
|
20240612,162800,1850253183,1615,1615,1615,1615,0
|
|
20240612,162700,1850253183,1615,1615,1615,1615,0
|
|
20240612,162600,1850253183,1615,1615,1615,1615,0
|
|
20240612,162500,1850253183,1615,1615,1615,1615,0
|
|
20240612,162400,1850253183,1615,1615,1615,1615,0
|
|
20240612,162300,1850253183,1615,1615,1615,1615,0
|
|
20240612,162200,1850253183,1615,1615,1615,1615,0
|
|
20240612,162100,1850253183,1615,1615,1615,1615,0
|
|
20240612,162000,1850253183,1615,1615,1615,1615,0
|
|
20240612,161900,1850253183,1615,1615,1615,1615,0
|
|
20240612,161800,1850253183,1615,1615,1615,1615,0
|
|
20240612,161700,1850253183,1615,1615,1615,1615,0
|
|
20240612,161600,1850253183,1615,1615,1615,1615,0
|
|
20240612,161500,1850253183,1615,1615,1615,1615,0
|
|
20240612,161400,1850253183,1615,1615,1615,1615,0
|
|
20240612,161300,1850253183,1615,1615,1615,1615,10538
|
|
20240612,161200,1850253183,1615,1615,1615,1615,0
|
|
20240612,161100,1850253183,1615,1615,1615,1615,0
|
|
20240612,161000,1850253183,1615,1615,1615,1615,0
|
|
20240612,160900,1850253183,1615,1615,1615,1615,0
|
|
20240612,160800,1850253183,1615,1615,1615,1615,0
|
|
20240612,160700,1850253183,1615,1615,1615,1615,0
|
|
20240612,160600,1850253183,1615,1615,1615,1615,0
|
|
20240612,160500,1850253183,1615,1615,1615,1615,0
|
|
20240612,160400,1850253183,1615,1615,1615,1615,0
|
|
20240612,160300,1850253183,1615,1615,1615,1615,0
|
|
20240612,160200,1850253183,1615,1615,1615,1615,0
|
|
20240612,160100,1850253183,1615,1615,1615,1615,0
|
|
20240612,160000,1850253183,1615,1615,1615,1615,0
|
|
20240612,155900,1850253183,1615,1615,1615,1615,0
|
|
20240612,155800,1850253183,1615,1615,1615,1615,0
|
|
20240612,155700,1850253183,1615,1615,1615,1615,0
|
|
20240612,155600,1850253183,1615,1615,1615,1615,0
|
|
20240612,155500,1850253183,1615,1615,1615,1615,0
|
|
20240612,155400,1850253183,1615,1615,1615,1615,0
|
|
20240612,155300,1850253183,1615,1615,1615,1615,0
|
|
20240612,155200,1850253183,1615,1615,1615,1615,0
|
|
20240612,155100,1850253183,1615,1615,1615,1615,0
|
|
20240612,155000,1850253183,1615,1615,1615,1615,0
|
|
20240612,154900,1850253183,1615,1615,1615,1615,0
|
|
20240612,154800,1850253183,1615,1615,1615,1615,0
|
|
20240612,154700,1850253183,1615,1615,1615,1615,0
|
|
20240612,154600,1850253183,1615,1615,1615,1615,0
|
|
20240612,154500,1850253183,1615,1615,1615,1615,0
|
|
20240612,154400,1850253183,1615,1615,1615,1615,0
|
|
20240612,154300,1850253183,1615,1615,1615,1615,10538
|
|
20240612,154200,1850253183,1615,1615,1615,1615,0
|
|
20240612,154100,1850253183,1615,1615,1615,1615,0
|
|
20240612,154000,1850253183,1615,1615,1615,1615,0
|
|
20240612,153900,1850253183,1615,1615,1615,1615,0
|
|
20240612,153800,1850253183,1615,1615,1615,1615,0
|
|
20240612,153700,1850253183,1615,1615,1615,1615,0
|
|
20240612,153600,1850253183,1615,1615,1615,1615,0
|
|
20240612,153500,1850253183,1615,1615,1615,1615,0
|
|
20240612,153400,1850253183,1615,1615,1615,1615,0
|
|
20240612,153300,1850253183,1615,1615,1615,1615,0
|
|
20240612,153200,1850253183,1615,1615,1615,1615,0
|
|
20240612,153100,1850253183,1615,1615,1615,1615,0
|
|
20240612,153000,1850253183,1615,1615,1615,1615,10538
|
|
20240612,152900,1833234313,1614,1614,1614,1614,0
|
|
20240612,152800,1833234313,1614,1614,1614,1614,0
|
|
20240612,152700,1833234313,1614,1614,1614,1614,0
|
|
20240612,152600,1833234313,1614,1614,1614,1614,0
|
|
20240612,152500,1833234313,1614,1614,1614,1614,0
|
|
20240612,152400,1833234313,1614,1614,1614,1614,0
|
|
20240612,152300,1833234313,1614,1614,1614,1614,0
|
|
20240612,152200,1833234313,1614,1614,1614,1614,0
|
|
20240612,152100,1833234313,1614,1614,1614,1614,0
|
|
20240612,152000,1833234313,1614,1614,1614,1614,0
|
|
20240612,151900,1833234313,1614,1612,1614,1609,19
|
|
20240612,151800,1833203720,1612,1609,1612,1609,2333
|
|
20240612,151700,1829449917,1612,1611,1612,1611,2599
|
|
20240612,151600,1825260903,1611,1613,1613,1608,1072
|
|
20240612,151500,1823533633,1614,1615,1615,1614,203
|
|
20240612,151400,1823205808,1616,1613,1616,1613,1821
|
|
20240612,151300,1820265904,1614,1611,1614,1611,702
|
|
20240612,151200,1819133184,1611,1611,1611,1611,505
|
|
20240612,151100,1818319629,1611,1610,1611,1610,502
|
|
20240612,151000,1817510909,1610,1607,1610,1607,508
|
|
20240612,150900,1816693047,1607,1611,1611,1607,692
|
|
20240612,150800,1815578864,1610,1609,1610,1607,377
|
|
20240612,150700,1814972690,1609,1609,1610,1608,967
|
|
20240612,150600,1813417474,1610,1609,1610,1609,901
|
|
20240612,150500,1811967764,1610,1610,1610,1610,554
|
|
20240612,150400,1811075824,1610,1610,1610,1610,19
|
|
20240612,150300,1811045234,1610,1614,1614,1610,4409
|
|
20240612,150200,1803945624,1614,1610,1615,1610,1273
|
|
20240612,150100,1801891597,1610,1611,1612,1610,5190
|
|
20240612,150000,1793535556,1611,1609,1611,1609,2245
|
|
20240612,145900,1789921125,1609,1606,1609,1605,301
|
|
20240612,145800,1789437998,1610,1607,1610,1605,7051
|
|
20240612,145700,1778115633,1610,1610,1610,1609,1784
|
|
20240612,145600,1775245073,1609,1609,1609,1609,1074
|
|
20240612,145500,1773517007,1609,1609,1609,1609,5
|
|
20240612,145400,1773508962,1605,1605,1605,1605,546
|
|
20240612,145300,1772632632,1610,1611,1611,1604,3420
|
|
20240612,145200,1767123020,1610,1609,1610,1609,11732
|
|
20240612,145100,1748235828,1610,1610,1612,1608,12818
|
|
20240612,145000,1727592659,1609,1610,1610,1609,54
|
|
20240612,144900,1727505724,1610,1609,1610,1609,31
|
|
20240612,144800,1727455844,1609,1608,1609,1608,622
|
|
20240612,144700,1726455224,1608,1607,1608,1607,388
|
|
20240612,144600,1725831707,1607,1601,1607,1601,1486
|
|
20240612,144500,1723447404,1604,1605,1605,1601,490
|
|
20240612,144400,1722662498,1600,1607,1607,1600,83
|
|
20240612,144300,1722529310,1598,1601,1607,1598,11201
|
|
20240612,144200,1704619276,1607,1603,1608,1601,222
|
|
20240612,144100,1704262530,1608,1596,1608,1596,2270
|
|
20240612,144000,1700638178,1597,1600,1600,1591,16212
|
|
20240612,143900,1674784397,1600,1599,1600,1599,3301
|
|
20240612,143800,1669503280,1600,1607,1607,1599,20173
|
|
20240612,143700,1637207914,1607,1605,1607,1602,4894
|
|
20240612,143600,1629362572,1604,1608,1613,1604,1381
|
|
20240612,143500,1627143984,1612,1605,1612,1604,6755
|
|
20240612,143400,1616301171,1605,1608,1608,1604,7805
|
|
20240612,143300,1603774029,1608,1614,1614,1605,11379
|
|
20240612,143200,1585496400,1614,1615,1615,1606,8946
|
|
20240612,143100,1571117103,1607,1618,1618,1607,16847
|
|
20240612,143000,1544005060,1617,1619,1620,1612,11206
|
|
20240612,142900,1525899408,1619,1620,1622,1619,4842
|
|
20240612,142800,1518055464,1622,1622,1622,1617,28108
|
|
20240612,142700,1472541853,1622,1624,1624,1620,4625
|
|
20240612,142600,1465040615,1627,1620,1629,1618,9611
|
|
20240612,142500,1449455365,1620,1623,1626,1619,10380
|
|
20240612,142400,1432622132,1622,1640,1647,1619,55799
|
|
20240612,142300,1341741718,1647,1656,1665,1634,89680
|
|
20240612,142200,1194081329,1656,1619,1674,1619,245027
|
|
20240612,142100,788951363,1619,1619,1619,1619,3
|
|
20240612,142000,788946506,1619,1619,1619,1619,1
|
|
20240612,141900,788944887,1618,1618,1618,1618,0
|
|
20240612,141800,788944887,1618,1618,1618,1618,379
|
|
20240612,141700,788331665,1618,1617,1618,1617,1352
|
|
20240612,141600,786144581,1617,1617,1617,1617,0
|
|
20240612,141500,786144581,1617,1617,1617,1617,300
|
|
20240612,141400,785659481,1618,1617,1618,1616,530
|
|
20240612,141300,784802600,1617,1617,1617,1617,19
|
|
20240612,141200,784771877,1617,1617,1617,1617,30
|
|
20240612,141100,784723367,1616,1619,1619,1616,754
|
|
20240612,141000,783504747,1616,1616,1616,1616,63
|
|
20240612,140900,783402939,1617,1617,1617,1617,0
|
|
20240612,140800,783402939,1617,1617,1617,1617,27
|
|
20240612,140700,783359280,1617,1617,1617,1617,0
|
|
20240612,140600,783359280,1617,1619,1619,1617,3871
|
|
20240612,140500,777099871,1617,1617,1617,1617,4822
|
|
20240612,140400,769302697,1617,1617,1617,1617,0
|
|
20240612,140300,769302697,1617,1619,1619,1617,11
|
|
20240612,140200,769284890,1619,1619,1619,1619,133
|
|
20240612,140100,769069563,1617,1617,1617,1617,0
|
|
20240612,140000,769069563,1617,1617,1617,1617,1236
|
|
20240612,135900,767070951,1619,1619,1619,1619,0
|
|
20240612,135800,767070951,1619,1619,1619,1619,206
|
|
20240612,135700,766737437,1617,1617,1617,1617,0
|
|
20240612,135600,766737437,1617,1617,1617,1617,214
|
|
20240612,135500,766391399,1617,1617,1617,1617,0
|
|
20240612,135400,766391399,1617,1618,1618,1617,122
|
|
20240612,135300,766194010,1619,1619,1619,1619,0
|
|
20240612,135200,766194010,1619,1619,1619,1619,0
|
|
20240612,135100,766194010,1619,1619,1619,1619,65
|
|
20240612,135000,766088775,1619,1619,1619,1619,1236
|
|
20240612,134900,764087691,1617,1617,1617,1617,9
|
|
20240612,134800,764073138,1619,1617,1619,1617,1834
|
|
20240612,134700,761107548,1618,1618,1618,1618,50
|
|
20240612,134600,761026648,1618,1618,1618,1618,8
|
|
20240612,134500,761013704,1618,1617,1618,1617,390
|
|
20240612,134400,760382934,1618,1619,1619,1618,1899
|
|
20240612,134300,757309352,1619,1619,1619,1619,0
|
|
20240612,134200,757309352,1619,1619,1619,1619,60
|
|
20240612,134100,757212212,1619,1619,1619,1619,91
|
|
20240612,134000,757064883,1619,1619,1619,1619,0
|
|
20240612,133900,757064883,1619,1618,1619,1618,101
|
|
20240612,133800,756901464,1618,1619,1619,1618,397
|
|
20240612,133700,756259018,1618,1618,1619,1618,511
|
|
20240612,133600,755432219,1618,1619,1619,1618,1310
|
|
20240612,133500,753312329,1619,1618,1619,1618,383
|
|
20240612,133400,752692632,1618,1618,1618,1618,47
|
|
20240612,133300,752616586,1618,1618,1618,1617,127
|
|
20240612,133200,752411218,1618,1618,1618,1618,94
|
|
20240612,133100,752259126,1619,1618,1619,1618,6839
|
|
20240612,133000,741187487,1617,1617,1617,1617,209
|
|
20240612,132900,740849534,1617,1617,1617,1617,216
|
|
20240612,132800,740500262,1617,1617,1617,1617,0
|
|
20240612,132700,740500262,1617,1617,1617,1617,0
|
|
20240612,132600,740500262,1617,1617,1617,1617,0
|
|
20240612,132500,740500262,1617,1617,1617,1617,25
|
|
20240612,132400,740459837,1619,1613,1619,1613,6670
|
|
20240612,132300,729673127,1613,1613,1613,1613,0
|
|
20240612,132200,729673127,1613,1612,1613,1612,3000
|
|
20240612,132100,724834524,1610,1610,1610,1610,0
|
|
20240612,132000,724834524,1610,1610,1610,1610,0
|
|
20240612,131900,724834524,1610,1611,1611,1610,2857
|
|
20240612,131800,720234702,1613,1612,1613,1612,1510
|
|
20240612,131700,717800272,1613,1613,1613,1613,100
|
|
20240612,131600,717638972,1612,1612,1612,1612,0
|
|
20240612,131500,717638972,1612,1612,1612,1612,0
|
|
20240612,131400,717638972,1612,1612,1612,1612,100
|
|
20240612,131300,717477772,1610,1613,1613,1610,101
|
|
20240612,131200,717314862,1610,1612,1612,1610,1000
|
|
20240612,131100,715703742,1610,1610,1610,1610,0
|
|
20240612,131000,715703742,1610,1610,1610,1610,1
|
|
20240612,130900,715702132,1610,1610,1610,1610,0
|
|
20240612,130800,715702132,1610,1610,1610,1610,65
|
|
20240612,130700,715597482,1610,1610,1610,1610,62
|
|
20240612,130600,715497662,1610,1610,1610,1610,2
|
|
20240612,130500,715494442,1609,1609,1609,1609,0
|
|
20240612,130400,715494442,1609,1609,1609,1609,0
|
|
20240612,130300,715494442,1609,1609,1609,1609,30
|
|
20240612,130200,715446172,1609,1609,1609,1608,1544
|
|
20240612,130100,712963225,1609,1609,1609,1609,0
|
|
20240612,130000,712963225,1609,1612,1612,1609,998
|
|
20240612,125900,711357420,1613,1613,1613,1613,80
|
|
20240612,125800,711228380,1613,1613,1613,1613,2
|
|
20240612,125700,711225154,1609,1609,1609,1609,0
|
|
20240612,125600,711225154,1609,1609,1609,1609,2018
|
|
20240612,125500,707978192,1609,1613,1613,1609,10250
|
|
20240612,125400,691484719,1610,1611,1611,1610,1352
|
|
20240612,125300,689307652,1613,1613,1613,1613,0
|
|
20240612,125200,689307652,1613,1613,1613,1613,23
|
|
20240612,125100,689270553,1613,1612,1613,1612,100
|
|
20240612,125000,689109260,1613,1613,1613,1613,53
|
|
20240612,124900,689023771,1613,1613,1613,1613,33
|
|
20240612,124800,688970542,1612,1612,1612,1612,1167
|
|
20240612,124700,687089338,1611,1611,1611,1611,0
|
|
20240612,124600,687089338,1611,1611,1611,1611,0
|
|
20240612,124500,687089338,1611,1612,1612,1611,6000
|
|
20240612,124400,677421338,1612,1612,1612,1612,2
|
|
20240612,124300,677418114,1611,1611,1611,1611,741
|
|
20240612,124200,676224363,1614,1614,1614,1614,5
|
|
20240612,124100,676216293,1611,1611,1611,1611,1095
|
|
20240612,124000,674452248,1611,1612,1612,1611,92
|
|
20240612,123900,674304016,1611,1611,1611,1611,1157
|
|
20240612,123800,672440089,1611,1611,1611,1611,0
|
|
20240612,123700,672440089,1611,1611,1611,1611,0
|
|
20240612,123600,672440089,1611,1611,1611,1611,1
|
|
20240612,123500,672438478,1610,1610,1610,1610,0
|
|
20240612,123400,672438478,1610,1615,1616,1610,110
|
|
20240612,123300,672260837,1615,1611,1615,1609,9811
|
|
20240612,123200,656471455,1611,1612,1612,1611,5000
|
|
20240612,123100,648413395,1613,1613,1613,1613,2647
|
|
20240612,123000,644143784,1613,1613,1613,1613,0
|
|
20240612,122900,644143784,1613,1613,1613,1613,0
|
|
20240612,122800,644143784,1613,1613,1613,1613,1013
|
|
20240612,122700,642509815,1613,1613,1613,1613,1000
|
|
20240612,122600,640896815,1614,1614,1614,1614,1299
|
|
20240612,122500,638800229,1614,1614,1614,1614,0
|
|
20240612,122400,638800229,1614,1614,1614,1614,75
|
|
20240612,122300,638679179,1614,1614,1614,1614,0
|
|
20240612,122200,638679179,1614,1614,1614,1614,100
|
|
20240612,122100,638517779,1615,1615,1615,1615,5
|
|
20240612,122000,638509704,1615,1615,1615,1615,0
|
|
20240612,121900,638509704,1615,1615,1615,1615,143
|
|
20240612,121800,638278759,1615,1615,1615,1615,0
|
|
20240612,121700,638278759,1615,1615,1615,1615,5
|
|
20240612,121600,638270684,1615,1615,1615,1615,0
|
|
20240612,121500,638270684,1615,1615,1615,1615,0
|
|
20240612,121400,638270684,1615,1615,1615,1615,0
|
|
20240612,121300,638270684,1615,1615,1615,1615,0
|
|
20240612,121200,638270684,1615,1615,1615,1615,0
|
|
20240612,121100,638270684,1615,1615,1615,1615,0
|
|
20240612,121000,638270684,1615,1615,1615,1615,200
|
|
20240612,120900,637947684,1615,1615,1615,1615,0
|
|
20240612,120800,637947684,1615,1615,1615,1615,0
|
|
20240612,120700,637947684,1615,1615,1615,1615,165
|
|
20240612,120600,637681209,1614,1614,1614,1614,11
|
|
20240612,120500,637663455,1612,1613,1613,1612,24
|
|
20240612,120400,637624766,1614,1614,1614,1614,34
|
|
20240612,120300,637569890,1615,1616,1616,1615,206
|
|
20240612,120200,637237014,1616,1616,1616,1616,310
|
|
20240612,120100,636736054,1615,1615,1615,1615,7
|
|
20240612,120000,636724749,1615,1615,1615,1615,0
|
|
20240612,115900,636724749,1615,1615,1615,1615,283
|
|
20240612,115800,636267704,1615,1615,1615,1615,336
|
|
20240612,115700,635725064,1615,1615,1615,1615,117
|
|
20240612,115600,635536109,1615,1615,1615,1615,0
|
|
20240612,115500,635536109,1615,1615,1615,1615,0
|
|
20240612,115400,635536109,1615,1615,1615,1615,5
|
|
20240612,115300,635528034,1610,1610,1610,1610,0
|
|
20240612,115200,635528034,1610,1610,1610,1610,131
|
|
20240612,115100,635317124,1610,1610,1610,1609,4201
|
|
20240612,115000,628553895,1610,1615,1615,1610,981
|
|
20240612,114900,626974480,1610,1610,1610,1610,0
|
|
20240612,114800,626974480,1610,1611,1611,1610,210
|
|
20240612,114700,626636315,1610,1610,1610,1610,1000
|
|
20240612,114600,625026315,1610,1610,1610,1610,0
|
|
20240612,114500,625026315,1610,1615,1615,1610,2918
|
|
20240612,114400,620327676,1615,1615,1615,1615,0
|
|
20240612,114300,620327676,1615,1615,1615,1615,101
|
|
20240612,114200,620164561,1615,1611,1615,1611,8
|
|
20240612,114100,620151649,1610,1610,1610,1610,1
|
|
20240612,114000,620150039,1610,1610,1610,1610,0
|
|
20240612,113900,620150039,1610,1610,1610,1610,0
|
|
20240612,113800,620150039,1610,1610,1610,1610,7431
|
|
20240612,113700,608186129,1610,1612,1616,1610,3987
|
|
20240612,113600,601762302,1611,1612,1612,1611,2852
|
|
20240612,113500,597164879,1612,1615,1615,1612,69
|
|
20240612,113400,597053501,1617,1616,1617,1616,2010
|
|
20240612,113300,593805331,1617,1618,1618,1617,30
|
|
20240612,113200,593756801,1618,1618,1618,1618,40
|
|
20240612,113100,593692081,1618,1617,1618,1617,40
|
|
20240612,113000,593627381,1617,1618,1618,1617,28
|
|
20240612,112900,593582097,1618,1612,1618,1610,3534
|
|
20240612,112800,587872069,1610,1611,1611,1610,2800
|
|
20240612,112700,583363825,1611,1611,1611,1611,3000
|
|
20240612,112600,578530825,1611,1612,1612,1611,1964
|
|
20240612,112500,575366456,1612,1612,1612,1612,0
|
|
20240612,112400,575366456,1612,1612,1612,1612,972
|
|
20240612,112300,573799592,1612,1614,1614,1612,5845
|
|
20240612,112200,564373818,1615,1615,1615,1615,22
|
|
20240612,112100,564338288,1615,1615,1615,1615,970
|
|
20240612,112000,562771738,1615,1615,1615,1615,384
|
|
20240612,111900,562151578,1616,1616,1616,1616,0
|
|
20240612,111800,562151578,1616,1616,1616,1616,500
|
|
20240612,111700,561343578,1616,1615,1616,1615,516
|
|
20240612,111600,560510222,1615,1615,1615,1615,0
|
|
20240612,111500,560510222,1615,1615,1615,1615,567
|
|
20240612,111400,559594517,1616,1616,1616,1616,0
|
|
20240612,111300,559594517,1616,1616,1616,1616,0
|
|
20240612,111200,559594517,1616,1616,1616,1616,0
|
|
20240612,111100,559594517,1616,1616,1616,1616,0
|
|
20240612,111000,559594517,1616,1616,1616,1616,0
|
|
20240612,110900,559594517,1616,1616,1616,1616,0
|
|
20240612,110800,559594517,1616,1616,1616,1616,408
|
|
20240612,110700,558935189,1616,1616,1616,1616,187
|
|
20240612,110600,558632997,1618,1618,1618,1618,0
|
|
20240612,110500,558632997,1618,1618,1618,1618,450
|
|
20240612,110400,557904897,1619,1619,1619,1619,0
|
|
20240612,110300,557904897,1619,1617,1619,1617,78
|
|
20240612,110200,557778751,1615,1615,1615,1615,0
|
|
20240612,110100,557778751,1615,1617,1617,1615,720
|
|
20240612,110000,556615375,1617,1617,1617,1617,0
|
|
20240612,105900,556615375,1617,1617,1617,1617,32
|
|
20240612,105800,556563631,1618,1618,1618,1617,2669
|
|
20240612,105700,552247839,1619,1619,1619,1619,1
|
|
20240612,105600,552246220,1619,1619,1619,1619,0
|
|
20240612,105500,552246220,1619,1619,1619,1619,79
|
|
20240612,105400,552118319,1619,1619,1619,1619,0
|
|
20240612,105300,552118319,1619,1619,1619,1619,0
|
|
20240612,105200,552118319,1619,1619,1619,1619,414
|
|
20240612,105100,551448053,1619,1619,1619,1619,88
|
|
20240612,105000,551305581,1619,1619,1619,1619,2
|
|
20240612,104900,551302343,1617,1617,1617,1617,3932
|
|
20240612,104800,544944299,1617,1617,1618,1616,2063
|
|
20240612,104700,541607951,1617,1617,1617,1617,213
|
|
20240612,104600,541263530,1617,1617,1617,1617,1561
|
|
20240612,104500,538739393,1618,1618,1618,1618,108
|
|
20240612,104400,538564649,1616,1616,1616,1616,900
|
|
20240612,104300,537110249,1616,1616,1616,1616,0
|
|
20240612,104200,537110249,1616,1616,1616,1616,249
|
|
20240612,104100,536707865,1618,1618,1618,1618,1004
|
|
20240612,104000,535083393,1616,1616,1616,1616,10
|
|
20240612,103900,535067233,1619,1620,1620,1619,158
|
|
20240612,103800,534811363,1616,1619,1619,1616,2100
|
|
20240612,103700,531412774,1619,1616,1619,1616,1459
|
|
20240612,103600,529050659,1619,1617,1619,1617,2489
|
|
20240612,103500,525025908,1617,1617,1617,1617,1
|
|
20240612,103400,525024291,1619,1619,1619,1619,100
|
|
20240612,103300,524862391,1620,1618,1620,1617,6050
|
|
20240612,103200,515076390,1621,1620,1621,1619,6400
|
|
20240612,103100,504711590,1620,1618,1620,1618,3464
|
|
20240612,103000,499101344,1619,1619,1619,1619,2
|
|
20240612,102900,499098106,1620,1620,1620,1620,1
|
|
20240612,102800,499096486,1620,1620,1620,1620,0
|
|
20240612,102700,499096486,1620,1620,1620,1620,0
|
|
20240612,102600,499096486,1620,1620,1620,1620,0
|
|
20240612,102500,499096486,1620,1620,1620,1620,400
|
|
20240612,102400,498448486,1620,1620,1620,1620,155
|
|
20240612,102300,498197386,1620,1620,1620,1620,1971
|
|
20240612,102200,495004366,1620,1620,1620,1620,1195
|
|
20240612,102100,493068466,1620,1620,1620,1620,1000
|
|
20240612,102000,491448466,1620,1620,1620,1620,20
|
|
20240612,101900,491416066,1620,1620,1620,1620,1138
|
|
20240612,101800,489572506,1621,1615,1621,1615,1883
|
|
20240612,101700,486526230,1615,1614,1615,1611,309
|
|
20240612,101600,486028103,1610,1613,1614,1610,6001
|
|
20240612,101500,476365921,1614,1613,1614,1611,331
|
|
20240612,101400,475832018,1615,1614,1615,1612,429
|
|
20240612,101300,475140435,1614,1614,1614,1614,4
|
|
20240612,101200,475133979,1615,1615,1615,1615,53
|
|
20240612,101100,475048384,1615,1615,1616,1610,16675
|
|
20240612,101000,448172602,1616,1615,1616,1615,105
|
|
20240612,100900,448003026,1615,1615,1615,1615,30
|
|
20240612,100800,447954576,1616,1616,1616,1615,2261
|
|
20240612,100700,444300801,1619,1616,1619,1616,6087
|
|
20240612,100600,434464200,1615,1617,1617,1615,4616
|
|
20240612,100500,427006310,1617,1617,1617,1616,2457
|
|
20240612,100400,423034264,1619,1619,1619,1619,20
|
|
20240612,100300,423001884,1621,1621,1621,1621,0
|
|
20240612,100200,423001884,1621,1620,1621,1620,1000
|
|
20240612,100100,421380901,1621,1621,1621,1621,0
|
|
20240612,100000,421380901,1621,1621,1621,1621,1268
|
|
20240612,095900,419325473,1621,1621,1621,1621,1
|
|
20240612,095800,419323852,1622,1615,1622,1615,218
|
|
20240612,095700,418971775,1622,1621,1622,1615,1851
|
|
20240612,095600,415971103,1621,1621,1621,1621,3
|
|
20240612,095500,415966240,1620,1616,1621,1615,3052
|
|
20240612,095400,411033734,1616,1615,1616,1615,4409
|
|
20240612,095300,403911164,1615,1616,1616,1615,869
|
|
20240612,095200,402506864,1616,1616,1616,1615,2319
|
|
20240612,095100,398760019,1620,1618,1620,1616,2902
|
|
20240612,095000,394067282,1618,1618,1618,1617,1509
|
|
20240612,094900,391625920,1618,1618,1618,1618,402
|
|
20240612,094800,390975484,1618,1618,1618,1618,318
|
|
20240612,094700,390460960,1617,1617,1617,1617,2006
|
|
20240612,094600,387217258,1617,1616,1617,1616,200
|
|
20240612,094500,386894056,1616,1617,1617,1616,307
|
|
20240612,094400,386397780,1618,1618,1618,1618,275
|
|
20240612,094300,385952830,1620,1621,1622,1620,310
|
|
20240612,094200,385450622,1621,1621,1622,1621,1006
|
|
20240612,094100,383819591,1622,1622,1622,1621,630
|
|
20240612,094000,382797932,1621,1618,1621,1618,10857
|
|
20240612,093900,365202700,1620,1617,1620,1617,1362
|
|
20240612,093800,362997335,1617,1618,1618,1617,393
|
|
20240612,093700,362361471,1618,1620,1620,1618,3253
|
|
20240612,093600,357092783,1620,1621,1621,1620,2092
|
|
20240612,093500,353702706,1622,1622,1622,1620,2221
|
|
20240612,093400,350100890,1622,1620,1622,1620,76
|
|
20240612,093300,349977764,1620,1620,1620,1620,2
|
|
20240612,093200,349974524,1620,1621,1621,1619,368
|
|
20240612,093100,349378190,1622,1618,1622,1617,1102
|
|
20240612,093000,347595313,1619,1617,1619,1617,696
|
|
20240612,092900,346468501,1615,1617,1617,1615,15639
|
|
20240612,092800,321206661,1617,1619,1619,1617,1131
|
|
20240612,092700,319376574,1619,1625,1625,1619,3807
|
|
20240612,092600,313207433,1622,1626,1626,1622,13536
|
|
20240612,092500,291225187,1628,1628,1629,1624,3714
|
|
20240612,092400,285176045,1629,1621,1629,1620,10731
|
|
20240612,092300,267736354,1623,1624,1624,1620,1754
|
|
20240612,092200,264892284,1623,1621,1624,1621,2699
|
|
20240612,092100,260514930,1621,1621,1622,1621,2150
|
|
20240612,092000,257029570,1621,1623,1624,1621,3476
|
|
20240612,091900,251386833,1622,1625,1625,1622,2948
|
|
20240612,091800,246600328,1626,1626,1626,1624,7529
|
|
20240612,091700,234360191,1626,1623,1628,1618,23598
|
|
20240612,091600,196019675,1623,1616,1623,1615,14849
|
|
20240612,091500,171966320,1617,1617,1619,1617,1315
|
|
20240612,091400,169839835,1616,1615,1616,1615,370
|
|
20240612,091300,169242065,1615,1616,1616,1615,7193
|
|
20240612,091200,157624531,1616,1616,1616,1615,3466
|
|
20240612,091100,152025652,1620,1621,1621,1615,12195
|
|
20240612,091000,132278446,1622,1620,1623,1620,3102
|
|
20240612,090900,127252529,1620,1619,1623,1619,1831
|
|
20240612,090800,124281751,1619,1620,1623,1619,9119
|
|
20240612,090700,109502018,1618,1623,1624,1617,1508
|
|
20240612,090600,107059617,1622,1614,1622,1614,8836
|
|
20240612,090500,92754010,1613,1617,1617,1613,179
|
|
20240612,090400,92464750,1617,1618,1618,1615,11762
|
|
20240612,090300,73447328,1618,1618,1619,1615,6667
|
|
20240612,090200,62661325,1615,1615,1620,1615,7896
|
|
20240612,090100,49889603,1608,1614,1620,1607,6389
|
|
20240612,090000,39595972,1607,1615,1615,1605,24562
|