623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192000,242927760,2885,2885,2885,2885,1122
|
|
20240612,191900,242927760,2885,2885,2885,2885,0
|
|
20240612,191800,242927760,2885,2885,2885,2885,0
|
|
20240612,191700,242927760,2885,2885,2885,2885,0
|
|
20240612,191600,242927760,2885,2885,2885,2885,0
|
|
20240612,191500,242927760,2885,2885,2885,2885,0
|
|
20240612,191400,242927760,2885,2885,2885,2885,0
|
|
20240612,191300,242927760,2885,2885,2885,2885,0
|
|
20240612,191200,242927760,2885,2885,2885,2885,0
|
|
20240612,191100,242927760,2885,2885,2885,2885,0
|
|
20240612,191000,242927760,2885,2885,2885,2885,0
|
|
20240612,190900,242927760,2885,2885,2885,2885,0
|
|
20240612,190800,242927760,2885,2885,2885,2885,0
|
|
20240612,190700,242927760,2885,2885,2885,2885,0
|
|
20240612,190600,242927760,2885,2885,2885,2885,0
|
|
20240612,190500,242927760,2885,2885,2885,2885,0
|
|
20240612,190400,242927760,2885,2885,2885,2885,0
|
|
20240612,190300,242927760,2885,2885,2885,2885,0
|
|
20240612,190200,242927760,2885,2885,2885,2885,0
|
|
20240612,190100,242927760,2885,2885,2885,2885,0
|
|
20240612,190000,242927760,2885,2885,2885,2885,0
|
|
20240612,185900,242927760,2885,2885,2885,2885,0
|
|
20240612,185800,242927760,2885,2885,2885,2885,0
|
|
20240612,185700,242927760,2885,2885,2885,2885,0
|
|
20240612,185600,242927760,2885,2885,2885,2885,0
|
|
20240612,185500,242927760,2885,2885,2885,2885,0
|
|
20240612,185400,242927760,2885,2885,2885,2885,0
|
|
20240612,185300,242927760,2885,2885,2885,2885,0
|
|
20240612,185200,242927760,2885,2885,2885,2885,0
|
|
20240612,185100,242927760,2885,2885,2885,2885,0
|
|
20240612,185000,242927760,2885,2885,2885,2885,1122
|
|
20240612,184900,242927760,2885,2885,2885,2885,0
|
|
20240612,184800,242927760,2885,2885,2885,2885,0
|
|
20240612,184700,242927760,2885,2885,2885,2885,0
|
|
20240612,184600,242927760,2885,2885,2885,2885,0
|
|
20240612,184500,242927760,2885,2885,2885,2885,0
|
|
20240612,184400,242927760,2885,2885,2885,2885,0
|
|
20240612,184300,242927760,2885,2885,2885,2885,0
|
|
20240612,184200,242927760,2885,2885,2885,2885,0
|
|
20240612,184100,242927760,2885,2885,2885,2885,0
|
|
20240612,184000,242927760,2885,2885,2885,2885,0
|
|
20240612,183900,242927760,2885,2885,2885,2885,0
|
|
20240612,183800,242927760,2885,2885,2885,2885,0
|
|
20240612,183700,242927760,2885,2885,2885,2885,0
|
|
20240612,183600,242927760,2885,2885,2885,2885,0
|
|
20240612,183500,242927760,2885,2885,2885,2885,0
|
|
20240612,183400,242927760,2885,2885,2885,2885,0
|
|
20240612,183300,242927760,2885,2885,2885,2885,0
|
|
20240612,183200,242927760,2885,2885,2885,2885,0
|
|
20240612,183100,242927760,2885,2885,2885,2885,0
|
|
20240612,183000,242927760,2885,2885,2885,2885,0
|
|
20240612,182900,242927760,2885,2885,2885,2885,0
|
|
20240612,182800,242927760,2885,2885,2885,2885,0
|
|
20240612,182700,242927760,2885,2885,2885,2885,0
|
|
20240612,182600,242927760,2885,2885,2885,2885,0
|
|
20240612,182500,242927760,2885,2885,2885,2885,0
|
|
20240612,182400,242927760,2885,2885,2885,2885,0
|
|
20240612,182300,242927760,2885,2885,2885,2885,0
|
|
20240612,182200,242927760,2885,2885,2885,2885,0
|
|
20240612,182100,242927760,2885,2885,2885,2885,0
|
|
20240612,182000,242927760,2885,2885,2885,2885,1122
|
|
20240612,181900,242927760,2885,2885,2885,2885,0
|
|
20240612,181800,242927760,2885,2885,2885,2885,0
|
|
20240612,181700,242927760,2885,2885,2885,2885,0
|
|
20240612,181600,242927760,2885,2885,2885,2885,0
|
|
20240612,181500,242927760,2885,2885,2885,2885,0
|
|
20240612,181400,242927760,2885,2885,2885,2885,0
|
|
20240612,181300,242927760,2885,2885,2885,2885,0
|
|
20240612,181200,242927760,2885,2885,2885,2885,0
|
|
20240612,181100,242927760,2885,2885,2885,2885,0
|
|
20240612,181000,242927760,2885,2885,2885,2885,0
|
|
20240612,180900,242927760,2885,2885,2885,2885,0
|
|
20240612,180800,242927760,2885,2885,2885,2885,0
|
|
20240612,180700,242927760,2885,2885,2885,2885,0
|
|
20240612,180600,242927760,2885,2885,2885,2885,0
|
|
20240612,180500,242927760,2885,2885,2885,2885,0
|
|
20240612,180400,242927760,2885,2885,2885,2885,0
|
|
20240612,180300,242927760,2885,2885,2885,2885,0
|
|
20240612,180200,242927760,2885,2885,2885,2885,0
|
|
20240612,180100,242927760,2885,2885,2885,2885,0
|
|
20240612,180000,242927760,2885,2885,2885,2885,0
|
|
20240612,175900,242927760,2885,2885,2885,2885,0
|
|
20240612,175800,242927760,2885,2885,2885,2885,0
|
|
20240612,175700,242927760,2885,2885,2885,2885,0
|
|
20240612,175600,242927760,2885,2885,2885,2885,0
|
|
20240612,175500,242927760,2885,2885,2885,2885,0
|
|
20240612,175400,242927760,2885,2885,2885,2885,0
|
|
20240612,175300,242927760,2885,2885,2885,2885,0
|
|
20240612,175200,242927760,2885,2885,2885,2885,0
|
|
20240612,175100,242927760,2885,2885,2885,2885,0
|
|
20240612,175000,242927760,2885,2885,2885,2885,1122
|
|
20240612,174900,242927760,2885,2885,2885,2885,0
|
|
20240612,174800,242927760,2885,2885,2885,2885,0
|
|
20240612,174700,242927760,2885,2885,2885,2885,0
|
|
20240612,174600,242927760,2885,2885,2885,2885,0
|
|
20240612,174500,242927760,2885,2885,2885,2885,0
|
|
20240612,174400,242927760,2885,2885,2885,2885,0
|
|
20240612,174300,242927760,2885,2885,2885,2885,0
|
|
20240612,174200,242927760,2885,2885,2885,2885,0
|
|
20240612,174100,242927760,2885,2885,2885,2885,0
|
|
20240612,174000,242927760,2885,2885,2885,2885,0
|
|
20240612,173900,242927760,2885,2885,2885,2885,0
|
|
20240612,173800,242927760,2885,2885,2885,2885,0
|
|
20240612,173700,242927760,2885,2885,2885,2885,0
|
|
20240612,173600,242927760,2885,2885,2885,2885,0
|
|
20240612,173500,242927760,2885,2885,2885,2885,0
|
|
20240612,173400,242927760,2885,2885,2885,2885,0
|
|
20240612,173300,242927760,2885,2885,2885,2885,0
|
|
20240612,173200,242927760,2885,2885,2885,2885,0
|
|
20240612,173100,242927760,2885,2885,2885,2885,0
|
|
20240612,173000,242927760,2885,2885,2885,2885,0
|
|
20240612,172900,242927760,2885,2885,2885,2885,0
|
|
20240612,172800,242927760,2885,2885,2885,2885,0
|
|
20240612,172700,242927760,2885,2885,2885,2885,0
|
|
20240612,172600,242927760,2885,2885,2885,2885,0
|
|
20240612,172500,242927760,2885,2885,2885,2885,0
|
|
20240612,172400,242927760,2885,2885,2885,2885,0
|
|
20240612,172300,242927760,2885,2885,2885,2885,0
|
|
20240612,172200,242927760,2885,2885,2885,2885,0
|
|
20240612,172100,242927760,2885,2885,2885,2885,0
|
|
20240612,172000,242927760,2885,2885,2885,2885,1122
|
|
20240612,171900,242927760,2885,2885,2885,2885,0
|
|
20240612,171800,242927760,2885,2885,2885,2885,0
|
|
20240612,171700,242927760,2885,2885,2885,2885,0
|
|
20240612,171600,242927760,2885,2885,2885,2885,0
|
|
20240612,171500,242927760,2885,2885,2885,2885,0
|
|
20240612,171400,242927760,2885,2885,2885,2885,0
|
|
20240612,171300,242927760,2885,2885,2885,2885,0
|
|
20240612,171200,242927760,2885,2885,2885,2885,0
|
|
20240612,171100,242927760,2885,2885,2885,2885,0
|
|
20240612,171000,242927760,2885,2885,2885,2885,0
|
|
20240612,170900,242927760,2885,2885,2885,2885,0
|
|
20240612,170800,242927760,2885,2885,2885,2885,0
|
|
20240612,170700,242927760,2885,2885,2885,2885,0
|
|
20240612,170600,242927760,2885,2885,2885,2885,0
|
|
20240612,170500,242927760,2885,2885,2885,2885,0
|
|
20240612,170400,242927760,2885,2885,2885,2885,0
|
|
20240612,170300,242927760,2885,2885,2885,2885,0
|
|
20240612,170200,242927760,2885,2885,2885,2885,0
|
|
20240612,170100,242927760,2885,2885,2885,2885,0
|
|
20240612,170000,242927760,2885,2885,2885,2885,0
|
|
20240612,165900,242927760,2885,2885,2885,2885,0
|
|
20240612,165800,242927760,2885,2885,2885,2885,0
|
|
20240612,165700,242927760,2885,2885,2885,2885,0
|
|
20240612,165600,242927760,2885,2885,2885,2885,0
|
|
20240612,165500,242927760,2885,2885,2885,2885,0
|
|
20240612,165400,242927760,2885,2885,2885,2885,0
|
|
20240612,165300,242927760,2885,2885,2885,2885,0
|
|
20240612,165200,242927760,2885,2885,2885,2885,0
|
|
20240612,165100,242927760,2885,2885,2885,2885,0
|
|
20240612,165000,242927760,2885,2885,2885,2885,1122
|
|
20240612,164900,242927760,2885,2885,2885,2885,0
|
|
20240612,164800,242927760,2885,2885,2885,2885,0
|
|
20240612,164700,242927760,2885,2885,2885,2885,0
|
|
20240612,164600,242927760,2885,2885,2885,2885,0
|
|
20240612,164500,242927760,2885,2885,2885,2885,0
|
|
20240612,164400,242927760,2885,2885,2885,2885,0
|
|
20240612,164300,242927760,2885,2885,2885,2885,0
|
|
20240612,164200,242927760,2885,2885,2885,2885,0
|
|
20240612,164100,242927760,2885,2885,2885,2885,0
|
|
20240612,164000,242927760,2885,2885,2885,2885,0
|
|
20240612,163900,242927760,2885,2885,2885,2885,0
|
|
20240612,163800,242927760,2885,2885,2885,2885,0
|
|
20240612,163700,242927760,2885,2885,2885,2885,0
|
|
20240612,163600,242927760,2885,2885,2885,2885,0
|
|
20240612,163500,242927760,2885,2885,2885,2885,0
|
|
20240612,163400,242927760,2885,2885,2885,2885,0
|
|
20240612,163300,242927760,2885,2885,2885,2885,0
|
|
20240612,163200,242927760,2885,2885,2885,2885,0
|
|
20240612,163100,242927760,2885,2885,2885,2885,0
|
|
20240612,163000,242927760,2885,2885,2885,2885,0
|
|
20240612,162900,242927760,2885,2885,2885,2885,0
|
|
20240612,162800,242927760,2885,2885,2885,2885,0
|
|
20240612,162700,242927760,2885,2885,2885,2885,0
|
|
20240612,162600,242927760,2885,2885,2885,2885,0
|
|
20240612,162500,242927760,2885,2885,2885,2885,0
|
|
20240612,162400,242927760,2885,2885,2885,2885,0
|
|
20240612,162300,242927760,2885,2885,2885,2885,0
|
|
20240612,162200,242927760,2885,2885,2885,2885,0
|
|
20240612,162100,242927760,2885,2885,2885,2885,0
|
|
20240612,162000,242927760,2885,2885,2885,2885,1122
|
|
20240612,161900,242927760,2885,2885,2885,2885,0
|
|
20240612,161800,242927760,2885,2885,2885,2885,0
|
|
20240612,161700,242927760,2885,2885,2885,2885,0
|
|
20240612,161600,242927760,2885,2885,2885,2885,0
|
|
20240612,161500,242927760,2885,2885,2885,2885,0
|
|
20240612,161400,242927760,2885,2885,2885,2885,0
|
|
20240612,161300,242927760,2885,2885,2885,2885,0
|
|
20240612,161200,242927760,2885,2885,2885,2885,0
|
|
20240612,161100,242927760,2885,2885,2885,2885,0
|
|
20240612,161000,242927760,2885,2885,2885,2885,0
|
|
20240612,160900,242927760,2885,2885,2885,2885,0
|
|
20240612,160800,242927760,2885,2885,2885,2885,0
|
|
20240612,160700,242927760,2885,2885,2885,2885,0
|
|
20240612,160600,242927760,2885,2885,2885,2885,0
|
|
20240612,160500,242927760,2885,2885,2885,2885,0
|
|
20240612,160400,242927760,2885,2885,2885,2885,0
|
|
20240612,160300,242927760,2885,2885,2885,2885,0
|
|
20240612,160200,242927760,2885,2885,2885,2885,0
|
|
20240612,160100,242927760,2885,2885,2885,2885,0
|
|
20240612,160000,242927760,2885,2885,2885,2885,0
|
|
20240612,155900,242927760,2885,2885,2885,2885,0
|
|
20240612,155800,242927760,2885,2885,2885,2885,0
|
|
20240612,155700,242927760,2885,2885,2885,2885,0
|
|
20240612,155600,242927760,2885,2885,2885,2885,0
|
|
20240612,155500,242927760,2885,2885,2885,2885,0
|
|
20240612,155400,242927760,2885,2885,2885,2885,0
|
|
20240612,155300,242927760,2885,2885,2885,2885,0
|
|
20240612,155200,242927760,2885,2885,2885,2885,0
|
|
20240612,155100,242927760,2885,2885,2885,2885,0
|
|
20240612,155000,242927760,2885,2885,2885,2885,1122
|
|
20240612,154900,242927760,2885,2885,2885,2885,0
|
|
20240612,154800,242927760,2885,2885,2885,2885,0
|
|
20240612,154700,242927760,2885,2885,2885,2885,0
|
|
20240612,154600,242927760,2885,2885,2885,2885,0
|
|
20240612,154500,242927760,2885,2885,2885,2885,0
|
|
20240612,154400,242927760,2885,2885,2885,2885,0
|
|
20240612,154300,242927760,2885,2885,2885,2885,0
|
|
20240612,154200,242927760,2885,2885,2885,2885,0
|
|
20240612,154100,242927760,2885,2885,2885,2885,0
|
|
20240612,154000,242927760,2885,2885,2885,2885,0
|
|
20240612,153900,242927760,2885,2885,2885,2885,0
|
|
20240612,153800,242927760,2885,2885,2885,2885,0
|
|
20240612,153700,242927760,2885,2885,2885,2885,0
|
|
20240612,153600,242927760,2885,2885,2885,2885,0
|
|
20240612,153500,242927760,2885,2885,2885,2885,0
|
|
20240612,153400,242927760,2885,2885,2885,2885,0
|
|
20240612,153300,242927760,2885,2885,2885,2885,0
|
|
20240612,153200,242927760,2885,2885,2885,2885,0
|
|
20240612,153100,242927760,2885,2885,2885,2885,0
|
|
20240612,153000,242927760,2885,2885,2885,2885,1122
|
|
20240612,152900,239690790,2880,2880,2880,2880,0
|
|
20240612,152800,239690790,2880,2880,2880,2880,0
|
|
20240612,152700,239690790,2880,2880,2880,2880,0
|
|
20240612,152600,239690790,2880,2880,2880,2880,0
|
|
20240612,152500,239690790,2880,2880,2880,2880,0
|
|
20240612,152400,239690790,2880,2880,2880,2880,0
|
|
20240612,152300,239690790,2880,2880,2880,2880,0
|
|
20240612,152200,239690790,2880,2880,2880,2880,0
|
|
20240612,152100,239690790,2880,2880,2880,2880,0
|
|
20240612,152000,239690790,2880,2880,2880,2880,0
|
|
20240612,151900,239690790,2880,2880,2880,2880,0
|
|
20240612,151800,239690790,2880,2880,2880,2880,0
|
|
20240612,151700,239690790,2880,2880,2880,2880,0
|
|
20240612,151600,239690790,2880,2880,2880,2880,400
|
|
20240612,151500,238538790,2880,2880,2880,2880,339
|
|
20240612,151400,237562470,2880,2880,2880,2880,0
|
|
20240612,151300,237562470,2880,2880,2880,2880,0
|
|
20240612,151200,237562470,2880,2880,2880,2880,1370
|
|
20240612,151100,233616870,2880,2880,2880,2880,0
|
|
20240612,151000,233616870,2880,2880,2880,2880,1
|
|
20240612,150900,233613990,2880,2880,2880,2880,2
|
|
20240612,150800,233608230,2880,2880,2880,2880,0
|
|
20240612,150700,233608230,2880,2885,2885,2880,1993
|
|
20240612,150600,227859885,2880,2880,2880,2880,200
|
|
20240612,150500,227283885,2880,2880,2880,2880,2530
|
|
20240612,150400,219997485,2880,2880,2880,2880,200
|
|
20240612,150300,219421485,2880,2880,2880,2880,30
|
|
20240612,150200,219335085,2875,2875,2875,2875,0
|
|
20240612,150100,219335085,2875,2875,2875,2875,1229
|
|
20240612,150000,215801710,2875,2875,2875,2875,20
|
|
20240612,145900,215744210,2875,2875,2875,2875,10
|
|
20240612,145800,215715460,2875,2875,2875,2875,0
|
|
20240612,145700,215715460,2875,2875,2875,2875,0
|
|
20240612,145600,215715460,2875,2875,2875,2875,0
|
|
20240612,145500,215715460,2875,2870,2875,2870,810
|
|
20240612,145400,213387910,2875,2875,2875,2875,1171
|
|
20240612,145300,210021285,2875,2875,2875,2875,189
|
|
20240612,145200,209477910,2875,2875,2875,2875,0
|
|
20240612,145100,209477910,2875,2875,2875,2875,15
|
|
20240612,145000,209434785,2875,2875,2875,2875,385
|
|
20240612,144900,208327910,2875,2875,2875,2875,0
|
|
20240612,144800,208327910,2875,2875,2875,2875,20
|
|
20240612,144700,208270410,2875,2875,2875,2875,32
|
|
20240612,144600,208178410,2870,2870,2870,2870,0
|
|
20240612,144500,208178410,2870,2870,2870,2870,0
|
|
20240612,144400,208178410,2870,2870,2870,2870,0
|
|
20240612,144300,208178410,2870,2870,2870,2870,0
|
|
20240612,144200,208178410,2870,2870,2870,2870,0
|
|
20240612,144100,208178410,2870,2870,2870,2870,0
|
|
20240612,144000,208178410,2870,2875,2875,2870,333
|
|
20240612,143900,207222090,2875,2875,2875,2875,78
|
|
20240612,143800,206997840,2870,2870,2870,2870,0
|
|
20240612,143700,206997840,2870,2870,2870,2870,0
|
|
20240612,143600,206997840,2870,2870,2870,2870,200
|
|
20240612,143500,206423840,2870,2870,2870,2870,0
|
|
20240612,143400,206423840,2870,2870,2870,2870,0
|
|
20240612,143300,206423840,2870,2870,2870,2870,1
|
|
20240612,143200,206420970,2880,2880,2880,2880,0
|
|
20240612,143100,206420970,2880,2880,2880,2880,200
|
|
20240612,143000,205844970,2870,2875,2875,2870,2031
|
|
20240612,142900,200013000,2880,2880,2880,2880,0
|
|
20240612,142800,200013000,2880,2880,2880,2880,430
|
|
20240612,142700,198774600,2880,2880,2880,2880,90
|
|
20240612,142600,198515400,2870,2870,2870,2870,0
|
|
20240612,142500,198515400,2870,2870,2870,2870,0
|
|
20240612,142400,198515400,2870,2870,2870,2870,0
|
|
20240612,142300,198515400,2870,2870,2870,2870,49
|
|
20240612,142200,198374770,2880,2880,2880,2880,1069
|
|
20240612,142100,195296050,2880,2875,2880,2875,1520
|
|
20240612,142000,190921130,2875,2875,2875,2875,100
|
|
20240612,141900,190633630,2870,2870,2870,2870,0
|
|
20240612,141800,190633630,2870,2870,2870,2870,0
|
|
20240612,141700,190633630,2870,2870,2870,2870,0
|
|
20240612,141600,190633630,2870,2870,2870,2870,0
|
|
20240612,141500,190633630,2870,2870,2870,2870,0
|
|
20240612,141400,190633630,2870,2870,2870,2870,0
|
|
20240612,141300,190633630,2870,2870,2870,2870,0
|
|
20240612,141200,190633630,2870,2870,2870,2870,160
|
|
20240612,141100,190174430,2880,2875,2880,2875,209
|
|
20240612,141000,189572545,2870,2870,2870,2870,72
|
|
20240612,140900,189365905,2870,2880,2880,2870,101
|
|
20240612,140800,189075035,2880,2880,2880,2880,0
|
|
20240612,140700,189075035,2880,2880,2880,2880,0
|
|
20240612,140600,189075035,2880,2880,2880,2880,0
|
|
20240612,140500,189075035,2880,2880,2880,2880,50
|
|
20240612,140400,188931035,2865,2880,2880,2865,6
|
|
20240612,140300,188913830,2880,2880,2880,2880,0
|
|
20240612,140200,188913830,2880,2875,2880,2875,1127
|
|
20240612,140100,185669430,2875,2875,2875,2875,1700
|
|
20240612,140000,180781930,2875,2875,2875,2875,4021
|
|
20240612,135900,169221555,2870,2870,2870,2870,411
|
|
20240612,135800,168041985,2870,2860,2870,2860,1564
|
|
20240612,135700,163556460,2860,2860,2860,2860,150
|
|
20240612,135600,163127460,2860,2860,2860,2860,0
|
|
20240612,135500,163127460,2860,2860,2860,2860,0
|
|
20240612,135400,163127460,2860,2860,2860,2860,3
|
|
20240612,135300,163118880,2850,2855,2855,2850,73
|
|
20240612,135200,162910825,2850,2850,2850,2850,27
|
|
20240612,135100,162833875,2865,2865,2865,2865,0
|
|
20240612,135000,162833875,2865,2860,2865,2860,114
|
|
20240612,134900,162507275,2865,2865,2865,2865,0
|
|
20240612,134800,162507275,2865,2865,2865,2865,2
|
|
20240612,134700,162501545,2865,2865,2865,2865,0
|
|
20240612,134600,162501545,2865,2860,2865,2860,3
|
|
20240612,134500,162492960,2865,2850,2865,2850,178
|
|
20240612,134400,161985635,2850,2855,2855,2850,12
|
|
20240612,134300,161951425,2865,2865,2865,2865,0
|
|
20240612,134200,161951425,2865,2860,2865,2860,8
|
|
20240612,134100,161928525,2865,2865,2865,2865,0
|
|
20240612,134000,161928525,2865,2865,2865,2865,0
|
|
20240612,133900,161928525,2865,2865,2865,2865,0
|
|
20240612,133800,161928525,2865,2865,2865,2865,0
|
|
20240612,133700,161928525,2865,2865,2865,2865,108
|
|
20240612,133600,161619105,2865,2865,2865,2865,3
|
|
20240612,133500,161610510,2850,2850,2850,2850,0
|
|
20240612,133400,161610510,2850,2850,2850,2850,0
|
|
20240612,133300,161610510,2850,2860,2860,2850,717
|
|
20240612,133200,159565455,2865,2865,2865,2865,0
|
|
20240612,133100,159565455,2865,2865,2865,2865,0
|
|
20240612,133000,159565455,2865,2865,2865,2865,5
|
|
20240612,132900,159551130,2865,2865,2865,2865,0
|
|
20240612,132800,159551130,2865,2865,2865,2865,0
|
|
20240612,132700,159551130,2865,2865,2865,2865,1
|
|
20240612,132600,159548265,2865,2865,2865,2865,0
|
|
20240612,132500,159548265,2865,2865,2865,2865,0
|
|
20240612,132400,159548265,2865,2865,2865,2865,24
|
|
20240612,132300,159479505,2850,2855,2855,2850,382
|
|
20240612,132200,158390115,2875,2875,2875,2875,0
|
|
20240612,132100,158390115,2875,2875,2875,2875,0
|
|
20240612,132000,158390115,2875,2875,2875,2875,0
|
|
20240612,131900,158390115,2875,2875,2875,2875,0
|
|
20240612,131800,158390115,2875,2875,2875,2875,4
|
|
20240612,131700,158378615,2875,2875,2875,2875,0
|
|
20240612,131600,158378615,2875,2875,2875,2875,0
|
|
20240612,131500,158378615,2875,2875,2875,2875,1
|
|
20240612,131400,158375740,2875,2875,2875,2875,0
|
|
20240612,131300,158375740,2875,2860,2875,2860,207
|
|
20240612,131200,157781915,2860,2875,2875,2850,481
|
|
20240612,131100,156410810,2870,2870,2870,2870,1700
|
|
20240612,131000,151531810,2875,2875,2875,2875,0
|
|
20240612,130900,151531810,2875,2880,2880,2875,655
|
|
20240612,130800,149648680,2880,2875,2880,2875,647
|
|
20240612,130700,147787880,2880,2880,2880,2880,2
|
|
20240612,130600,147782120,2875,2875,2880,2875,1426
|
|
20240612,130500,143679310,2875,2865,2875,2865,382
|
|
20240612,130400,142583230,2865,2865,2865,2865,0
|
|
20240612,130300,142583230,2865,2865,2865,2865,0
|
|
20240612,130200,142583230,2865,2865,2865,2865,4
|
|
20240612,130100,142571770,2865,2865,2865,2865,0
|
|
20240612,130000,142571770,2865,2865,2865,2865,1
|
|
20240612,125900,142568905,2850,2850,2850,2850,0
|
|
20240612,125800,142568905,2850,2850,2850,2850,0
|
|
20240612,125700,142568905,2850,2855,2855,2850,2418
|
|
20240612,125600,135674115,2865,2865,2865,2865,0
|
|
20240612,125500,135674115,2865,2865,2865,2865,0
|
|
20240612,125400,135674115,2865,2865,2865,2865,1
|
|
20240612,125300,135671250,2855,2855,2855,2855,0
|
|
20240612,125200,135671250,2855,2865,2865,2855,321
|
|
20240612,125100,134754480,2870,2870,2870,2870,0
|
|
20240612,125000,134754480,2870,2865,2870,2855,1717
|
|
20240612,124900,129844725,2860,2875,2875,2860,1006
|
|
20240612,124800,126960025,2875,2875,2875,2875,21
|
|
20240612,124700,126899650,2875,2875,2875,2875,200
|
|
20240612,124600,126324650,2875,2875,2875,2875,104
|
|
20240612,124500,126025650,2885,2880,2885,2880,971
|
|
20240612,124400,123225315,2885,2870,2885,2865,1974
|
|
20240612,124300,117541615,2870,2865,2880,2865,132
|
|
20240612,124200,117163130,2880,2880,2880,2880,1
|
|
20240612,124100,117160250,2880,2860,2880,2860,5485
|
|
20240612,124000,101422705,2855,2855,2855,2855,21
|
|
20240612,123900,101362750,2860,2860,2860,2860,50
|
|
20240612,123800,101219750,2860,2860,2860,2860,1134
|
|
20240612,123700,97976510,2860,2860,2860,2860,0
|
|
20240612,123600,97976510,2860,2860,2860,2860,2
|
|
20240612,123500,97970790,2850,2850,2850,2850,0
|
|
20240612,123400,97970790,2850,2850,2850,2850,297
|
|
20240612,123300,97124340,2855,2855,2855,2855,100
|
|
20240612,123200,96838840,2860,2860,2860,2860,65
|
|
20240612,123100,96652940,2865,2865,2865,2865,0
|
|
20240612,123000,96652940,2865,2865,2865,2865,1
|
|
20240612,122900,96650075,2850,2850,2850,2850,4
|
|
20240612,122800,96638675,2850,2855,2855,2850,1910
|
|
20240612,122700,91191425,2870,2870,2870,2870,0
|
|
20240612,122600,91191425,2870,2855,2870,2855,3334
|
|
20240612,122500,81655125,2855,2855,2855,2855,484
|
|
20240612,122400,80273305,2850,2850,2850,2850,964
|
|
20240612,122300,77525905,2850,2850,2850,2850,0
|
|
20240612,122200,77525905,2850,2850,2850,2850,85
|
|
20240612,122100,77283655,2850,2850,2850,2850,0
|
|
20240612,122000,77283655,2850,2850,2850,2850,0
|
|
20240612,121900,77283655,2850,2850,2850,2850,300
|
|
20240612,121800,76428655,2855,2850,2855,2850,2
|
|
20240612,121700,76422950,2850,2850,2855,2850,186
|
|
20240612,121600,75892800,2850,2850,2850,2850,0
|
|
20240612,121500,75892800,2850,2850,2850,2850,0
|
|
20240612,121400,75892800,2850,2850,2850,2850,0
|
|
20240612,121300,75892800,2850,2850,2850,2850,0
|
|
20240612,121200,75892800,2850,2850,2850,2850,1
|
|
20240612,121100,75889950,2845,2845,2845,2845,301
|
|
20240612,121000,75033605,2850,2850,2850,2850,35
|
|
20240612,120900,74933855,2850,2850,2850,2850,15
|
|
20240612,120800,74891105,2850,2850,2850,2850,309
|
|
20240612,120700,74010455,2850,2850,2850,2850,4
|
|
20240612,120600,73999055,2850,2850,2850,2850,201
|
|
20240612,120500,73426205,2850,2850,2850,2850,1
|
|
20240612,120400,73423355,2850,2850,2850,2850,0
|
|
20240612,120300,73423355,2850,2850,2850,2850,0
|
|
20240612,120200,73423355,2850,2850,2850,2850,503
|
|
20240612,120100,71989805,2850,2850,2850,2850,862
|
|
20240612,120000,69533105,2850,2850,2850,2850,139
|
|
20240612,115900,69136955,2850,2850,2850,2850,0
|
|
20240612,115800,69136955,2850,2850,2850,2850,0
|
|
20240612,115700,69136955,2850,2850,2850,2850,660
|
|
20240612,115600,67255955,2845,2845,2845,2845,0
|
|
20240612,115500,67255955,2845,2845,2845,2845,36
|
|
20240612,115400,67153535,2845,2845,2845,2845,1
|
|
20240612,115300,67150690,2845,2845,2845,2845,1000
|
|
20240612,115200,64305690,2845,2845,2845,2845,0
|
|
20240612,115100,64305690,2845,2845,2845,2845,0
|
|
20240612,115000,64305690,2845,2845,2845,2845,0
|
|
20240612,114900,64305690,2845,2845,2845,2845,0
|
|
20240612,114800,64305690,2845,2845,2845,2845,301
|
|
20240612,114700,63449345,2845,2845,2845,2845,0
|
|
20240612,114600,63449345,2845,2845,2845,2845,0
|
|
20240612,114500,63449345,2845,2845,2845,2845,0
|
|
20240612,114400,63449345,2845,2845,2845,2845,0
|
|
20240612,114300,63449345,2845,2845,2845,2845,0
|
|
20240612,114200,63449345,2845,2845,2845,2845,1
|
|
20240612,114100,63446500,2845,2845,2845,2845,0
|
|
20240612,114000,63446500,2845,2845,2845,2845,0
|
|
20240612,113900,63446500,2845,2845,2845,2845,0
|
|
20240612,113800,63446500,2845,2845,2845,2845,0
|
|
20240612,113700,63446500,2845,2845,2845,2845,0
|
|
20240612,113600,63446500,2845,2845,2845,2845,2
|
|
20240612,113500,63440810,2845,2845,2845,2845,0
|
|
20240612,113400,63440810,2845,2845,2845,2845,1
|
|
20240612,113300,63437965,2840,2840,2840,2840,500
|
|
20240612,113200,62017965,2840,2840,2840,2840,0
|
|
20240612,113100,62017965,2840,2840,2840,2840,176
|
|
20240612,113000,61518125,2840,2840,2840,2840,1
|
|
20240612,112900,61515285,2825,2825,2825,2825,0
|
|
20240612,112800,61515285,2825,2825,2825,2825,0
|
|
20240612,112700,61515285,2825,2825,2825,2825,0
|
|
20240612,112600,61515285,2825,2825,2825,2825,0
|
|
20240612,112500,61515285,2825,2825,2825,2825,0
|
|
20240612,112400,61515285,2825,2845,2845,2825,693
|
|
20240612,112300,59557540,2825,2840,2840,2825,635
|
|
20240612,112200,57760520,2840,2840,2840,2840,0
|
|
20240612,112100,57760520,2840,2840,2840,2840,120
|
|
20240612,112000,57419720,2840,2845,2845,2840,3409
|
|
20240612,111900,47737910,2845,2845,2845,2845,1
|
|
20240612,111800,47735065,2845,2845,2845,2845,27
|
|
20240612,111700,47658250,2845,2845,2845,2845,190
|
|
20240612,111600,47117700,2850,2850,2850,2850,0
|
|
20240612,111500,47117700,2850,2850,2850,2850,0
|
|
20240612,111400,47117700,2850,2850,2850,2850,0
|
|
20240612,111300,47117700,2850,2850,2850,2850,5
|
|
20240612,111200,47103450,2850,2850,2850,2850,1
|
|
20240612,111100,47100600,2845,2845,2845,2845,0
|
|
20240612,111000,47100600,2845,2845,2845,2845,0
|
|
20240612,110900,47100600,2845,2845,2845,2845,0
|
|
20240612,110800,47100600,2845,2845,2845,2845,0
|
|
20240612,110700,47100600,2845,2845,2845,2845,0
|
|
20240612,110600,47100600,2845,2845,2845,2845,1
|
|
20240612,110500,47097755,2845,2845,2845,2845,1
|
|
20240612,110400,47094910,2845,2845,2845,2845,0
|
|
20240612,110300,47094910,2845,2845,2845,2845,100
|
|
20240612,110200,46810410,2845,2845,2845,2845,1898
|
|
20240612,110100,41410600,2850,2850,2850,2850,209
|
|
20240612,110000,40814950,2855,2855,2855,2855,1
|
|
20240612,105900,40812095,2850,2850,2850,2850,0
|
|
20240612,105800,40812095,2850,2850,2850,2850,200
|
|
20240612,105700,40242095,2855,2855,2855,2855,0
|
|
20240612,105600,40242095,2855,2855,2855,2855,3
|
|
20240612,105500,40233530,2855,2855,2855,2855,2
|
|
20240612,105400,40227820,2855,2855,2855,2855,0
|
|
20240612,105300,40227820,2855,2855,2855,2855,14
|
|
20240612,105200,40187850,2850,2850,2850,2850,0
|
|
20240612,105100,40187850,2850,2850,2850,2850,91
|
|
20240612,105000,39928500,2850,2850,2850,2850,0
|
|
20240612,104900,39928500,2850,2850,2850,2850,4
|
|
20240612,104800,39917100,2845,2845,2845,2845,0
|
|
20240612,104700,39917100,2845,2845,2845,2845,0
|
|
20240612,104600,39917100,2845,2845,2845,2845,0
|
|
20240612,104500,39917100,2845,2845,2845,2845,0
|
|
20240612,104400,39917100,2845,2845,2845,2845,0
|
|
20240612,104300,39917100,2845,2845,2845,2845,8
|
|
20240612,104200,39894340,2850,2850,2850,2850,0
|
|
20240612,104100,39894340,2850,2850,2850,2850,0
|
|
20240612,104000,39894340,2850,2850,2850,2850,5
|
|
20240612,103900,39880090,2855,2855,2855,2855,0
|
|
20240612,103800,39880090,2855,2855,2855,2855,1
|
|
20240612,103700,39877235,2845,2845,2845,2845,0
|
|
20240612,103600,39877235,2845,2845,2845,2845,0
|
|
20240612,103500,39877235,2845,2845,2845,2845,0
|
|
20240612,103400,39877235,2845,2845,2845,2845,0
|
|
20240612,103300,39877235,2845,2845,2845,2845,0
|
|
20240612,103200,39877235,2845,2845,2845,2845,0
|
|
20240612,103100,39877235,2845,2845,2845,2845,344
|
|
20240612,103000,38898555,2855,2855,2855,2855,0
|
|
20240612,102900,38898555,2855,2855,2855,2855,0
|
|
20240612,102800,38898555,2855,2850,2855,2850,8
|
|
20240612,102700,38875750,2850,2850,2850,2850,0
|
|
20240612,102600,38875750,2850,2850,2850,2850,0
|
|
20240612,102500,38875750,2850,2850,2850,2850,0
|
|
20240612,102400,38875750,2850,2850,2850,2850,10
|
|
20240612,102300,38847250,2850,2850,2850,2850,0
|
|
20240612,102200,38847250,2850,2850,2850,2850,0
|
|
20240612,102100,38847250,2850,2850,2850,2850,93
|
|
20240612,102000,38582200,2845,2845,2845,2845,0
|
|
20240612,101900,38582200,2845,2845,2845,2845,0
|
|
20240612,101800,38582200,2845,2845,2845,2845,0
|
|
20240612,101700,38582200,2845,2845,2845,2845,0
|
|
20240612,101600,38582200,2845,2845,2845,2845,127
|
|
20240612,101500,38220885,2850,2850,2850,2850,1
|
|
20240612,101400,38218035,2850,2850,2850,2850,0
|
|
20240612,101300,38218035,2850,2850,2850,2850,0
|
|
20240612,101200,38218035,2850,2850,2850,2850,0
|
|
20240612,101100,38218035,2850,2850,2850,2850,0
|
|
20240612,101000,38218035,2850,2860,2860,2850,178
|
|
20240612,100900,37709685,2850,2850,2850,2850,0
|
|
20240612,100800,37709685,2850,2850,2850,2850,0
|
|
20240612,100700,37709685,2850,2850,2850,2850,0
|
|
20240612,100600,37709685,2850,2850,2850,2850,0
|
|
20240612,100500,37709685,2850,2850,2850,2850,370
|
|
20240612,100400,36655185,2850,2850,2850,2850,0
|
|
20240612,100300,36655185,2850,2850,2850,2850,1300
|
|
20240612,100200,32950185,2840,2840,2840,2840,421
|
|
20240612,100100,31754545,2840,2840,2840,2840,0
|
|
20240612,100000,31754545,2840,2840,2840,2840,0
|
|
20240612,095900,31754545,2840,2850,2850,2840,2
|
|
20240612,095800,31748855,2850,2850,2850,2850,101
|
|
20240612,095700,31461005,2850,2850,2850,2850,3
|
|
20240612,095600,31452455,2850,2850,2850,2850,35
|
|
20240612,095500,31352705,2850,2850,2850,2850,5
|
|
20240612,095400,31338455,2835,2840,2860,2835,231
|
|
20240612,095300,30680495,2840,2840,2840,2840,1
|
|
20240612,095200,30677655,2840,2840,2840,2840,200
|
|
20240612,095100,30109655,2840,2840,2840,2840,356
|
|
20240612,095000,29098615,2840,2840,2840,2840,0
|
|
20240612,094900,29098615,2840,2840,2840,2840,640
|
|
20240612,094800,27281015,2840,2840,2840,2840,0
|
|
20240612,094700,27281015,2840,2840,2840,2840,0
|
|
20240612,094600,27281015,2840,2840,2840,2840,0
|
|
20240612,094500,27281015,2840,2840,2840,2840,0
|
|
20240612,094400,27281015,2840,2840,2840,2840,6
|
|
20240612,094300,27263975,2830,2830,2830,2830,0
|
|
20240612,094200,27263975,2830,2830,2830,2830,200
|
|
20240612,094100,26697975,2830,2830,2830,2830,0
|
|
20240612,094000,26697975,2830,2830,2830,2830,0
|
|
20240612,093900,26697975,2830,2830,2830,2830,25
|
|
20240612,093800,26627225,2835,2835,2835,2835,828
|
|
20240612,093700,24279845,2835,2835,2835,2835,148
|
|
20240612,093600,23860265,2835,2840,2840,2835,5
|
|
20240612,093500,23846080,2840,2840,2840,2840,0
|
|
20240612,093400,23846080,2840,2840,2840,2840,0
|
|
20240612,093300,23846080,2840,2840,2840,2840,48
|
|
20240612,093200,23709760,2840,2840,2840,2840,0
|
|
20240612,093100,23709760,2840,2840,2840,2840,0
|
|
20240612,093000,23709760,2840,2840,2840,2840,35
|
|
20240612,092900,23610360,2835,2835,2835,2835,0
|
|
20240612,092800,23610360,2835,2835,2835,2835,0
|
|
20240612,092700,23610360,2835,2835,2835,2835,0
|
|
20240612,092600,23610360,2835,2835,2835,2835,10
|
|
20240612,092500,23582010,2835,2835,2835,2835,9
|
|
20240612,092400,23556495,2840,2840,2840,2840,300
|
|
20240612,092300,22704495,2840,2840,2840,2840,1000
|
|
20240612,092200,19864495,2840,2840,2840,2840,0
|
|
20240612,092100,19864495,2840,2840,2840,2840,1000
|
|
20240612,092000,17024495,2845,2845,2845,2845,0
|
|
20240612,091900,17024495,2845,2830,2845,2830,1007
|
|
20240612,091800,14174670,2850,2830,2850,2830,107
|
|
20240612,091700,13871840,2830,2835,2835,2830,1000
|
|
20240612,091600,11040565,2860,2860,2860,2860,0
|
|
20240612,091500,11040565,2860,2860,2860,2860,7
|
|
20240612,091400,11020545,2860,2860,2860,2860,0
|
|
20240612,091300,11020545,2860,2835,2860,2820,1473
|
|
20240612,091200,6854875,2835,2835,2835,2835,0
|
|
20240612,091100,6854875,2835,2835,2835,2835,0
|
|
20240612,091000,6854875,2835,2835,2835,2835,0
|
|
20240612,090900,6854875,2835,2840,2840,2835,1204
|
|
20240612,090800,3435535,2850,2840,2850,2840,303
|
|
20240612,090700,2572015,2845,2845,2845,2845,0
|
|
20240612,090600,2572015,2845,2845,2845,2845,185
|
|
20240612,090500,2045690,2845,2845,2845,2845,0
|
|
20240612,090400,2045690,2845,2845,2845,2845,120
|
|
20240612,090300,1704290,2845,2845,2845,2845,0
|
|
20240612,090200,1704290,2845,2845,2845,2845,0
|
|
20240612,090100,1704290,2845,2845,2845,2845,60
|
|
20240612,090000,1533590,2835,2840,2840,2835,540
|