682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201900,258395965,2340,2340,2340,2340,18205
|
|
20240612,201800,258395965,2340,2340,2340,2340,0
|
|
20240612,201700,258395965,2340,2340,2340,2340,0
|
|
20240612,201600,258395965,2340,2340,2340,2340,0
|
|
20240612,201500,258395965,2340,2340,2340,2340,0
|
|
20240612,201400,258395965,2340,2340,2340,2340,0
|
|
20240612,201300,258395965,2340,2340,2340,2340,0
|
|
20240612,201200,258395965,2340,2340,2340,2340,0
|
|
20240612,201100,258395965,2340,2340,2340,2340,0
|
|
20240612,201000,258395965,2340,2340,2340,2340,0
|
|
20240612,200900,258395965,2340,2340,2340,2340,0
|
|
20240612,200800,258395965,2340,2340,2340,2340,0
|
|
20240612,200700,258395965,2340,2340,2340,2340,0
|
|
20240612,200600,258395965,2340,2340,2340,2340,0
|
|
20240612,200500,258395965,2340,2340,2340,2340,0
|
|
20240612,200400,258395965,2340,2340,2340,2340,0
|
|
20240612,200300,258395965,2340,2340,2340,2340,0
|
|
20240612,200200,258395965,2340,2340,2340,2340,0
|
|
20240612,200100,258395965,2340,2340,2340,2340,0
|
|
20240612,200000,258395965,2340,2340,2340,2340,0
|
|
20240612,195900,258395965,2340,2340,2340,2340,0
|
|
20240612,195800,258395965,2340,2340,2340,2340,0
|
|
20240612,195700,258395965,2340,2340,2340,2340,0
|
|
20240612,195600,258395965,2340,2340,2340,2340,0
|
|
20240612,195500,258395965,2340,2340,2340,2340,0
|
|
20240612,195400,258395965,2340,2340,2340,2340,0
|
|
20240612,195300,258395965,2340,2340,2340,2340,0
|
|
20240612,195200,258395965,2340,2340,2340,2340,0
|
|
20240612,195100,258395965,2340,2340,2340,2340,0
|
|
20240612,195000,258395965,2340,2340,2340,2340,0
|
|
20240612,194900,258395965,2340,2340,2340,2340,18205
|
|
20240612,194800,258395965,2340,2340,2340,2340,0
|
|
20240612,194700,258395965,2340,2340,2340,2340,0
|
|
20240612,194600,258395965,2340,2340,2340,2340,0
|
|
20240612,194500,258395965,2340,2340,2340,2340,0
|
|
20240612,194400,258395965,2340,2340,2340,2340,0
|
|
20240612,194300,258395965,2340,2340,2340,2340,0
|
|
20240612,194200,258395965,2340,2340,2340,2340,0
|
|
20240612,194100,258395965,2340,2340,2340,2340,0
|
|
20240612,194000,258395965,2340,2340,2340,2340,0
|
|
20240612,193900,258395965,2340,2340,2340,2340,0
|
|
20240612,193800,258395965,2340,2340,2340,2340,0
|
|
20240612,193700,258395965,2340,2340,2340,2340,0
|
|
20240612,193600,258395965,2340,2340,2340,2340,0
|
|
20240612,193500,258395965,2340,2340,2340,2340,0
|
|
20240612,193400,258395965,2340,2340,2340,2340,0
|
|
20240612,193300,258395965,2340,2340,2340,2340,0
|
|
20240612,193200,258395965,2340,2340,2340,2340,0
|
|
20240612,193100,258395965,2340,2340,2340,2340,0
|
|
20240612,193000,258395965,2340,2340,2340,2340,0
|
|
20240612,192900,258395965,2340,2340,2340,2340,0
|
|
20240612,192800,258395965,2340,2340,2340,2340,0
|
|
20240612,192700,258395965,2340,2340,2340,2340,0
|
|
20240612,192600,258395965,2340,2340,2340,2340,0
|
|
20240612,192500,258395965,2340,2340,2340,2340,0
|
|
20240612,192400,258395965,2340,2340,2340,2340,0
|
|
20240612,192300,258395965,2340,2340,2340,2340,0
|
|
20240612,192200,258395965,2340,2340,2340,2340,0
|
|
20240612,192100,258395965,2340,2340,2340,2340,0
|
|
20240612,192000,258395965,2340,2340,2340,2340,0
|
|
20240612,191900,258395965,2340,2340,2340,2340,18205
|
|
20240612,191800,258395965,2340,2340,2340,2340,0
|
|
20240612,191700,258395965,2340,2340,2340,2340,0
|
|
20240612,191600,258395965,2340,2340,2340,2340,0
|
|
20240612,191500,258395965,2340,2340,2340,2340,0
|
|
20240612,191400,258395965,2340,2340,2340,2340,0
|
|
20240612,191300,258395965,2340,2340,2340,2340,0
|
|
20240612,191200,258395965,2340,2340,2340,2340,0
|
|
20240612,191100,258395965,2340,2340,2340,2340,0
|
|
20240612,191000,258395965,2340,2340,2340,2340,0
|
|
20240612,190900,258395965,2340,2340,2340,2340,0
|
|
20240612,190800,258395965,2340,2340,2340,2340,0
|
|
20240612,190700,258395965,2340,2340,2340,2340,0
|
|
20240612,190600,258395965,2340,2340,2340,2340,0
|
|
20240612,190500,258395965,2340,2340,2340,2340,0
|
|
20240612,190400,258395965,2340,2340,2340,2340,0
|
|
20240612,190300,258395965,2340,2340,2340,2340,0
|
|
20240612,190200,258395965,2340,2340,2340,2340,0
|
|
20240612,190100,258395965,2340,2340,2340,2340,0
|
|
20240612,190000,258395965,2340,2340,2340,2340,0
|
|
20240612,185900,258395965,2340,2340,2340,2340,0
|
|
20240612,185800,258395965,2340,2340,2340,2340,0
|
|
20240612,185700,258395965,2340,2340,2340,2340,0
|
|
20240612,185600,258395965,2340,2340,2340,2340,0
|
|
20240612,185500,258395965,2340,2340,2340,2340,0
|
|
20240612,185400,258395965,2340,2340,2340,2340,0
|
|
20240612,185300,258395965,2340,2340,2340,2340,0
|
|
20240612,185200,258395965,2340,2340,2340,2340,0
|
|
20240612,185100,258395965,2340,2340,2340,2340,0
|
|
20240612,185000,258395965,2340,2340,2340,2340,0
|
|
20240612,184900,258395965,2340,2340,2340,2340,18205
|
|
20240612,184800,258395965,2340,2340,2340,2340,0
|
|
20240612,184700,258395965,2340,2340,2340,2340,0
|
|
20240612,184600,258395965,2340,2340,2340,2340,0
|
|
20240612,184500,258395965,2340,2340,2340,2340,0
|
|
20240612,184400,258395965,2340,2340,2340,2340,0
|
|
20240612,184300,258395965,2340,2340,2340,2340,0
|
|
20240612,184200,258395965,2340,2340,2340,2340,0
|
|
20240612,184100,258395965,2340,2340,2340,2340,0
|
|
20240612,184000,258395965,2340,2340,2340,2340,0
|
|
20240612,183900,258395965,2340,2340,2340,2340,0
|
|
20240612,183800,258395965,2340,2340,2340,2340,0
|
|
20240612,183700,258395965,2340,2340,2340,2340,0
|
|
20240612,183600,258395965,2340,2340,2340,2340,0
|
|
20240612,183500,258395965,2340,2340,2340,2340,0
|
|
20240612,183400,258395965,2340,2340,2340,2340,0
|
|
20240612,183300,258395965,2340,2340,2340,2340,0
|
|
20240612,183200,258395965,2340,2340,2340,2340,0
|
|
20240612,183100,258395965,2340,2340,2340,2340,0
|
|
20240612,183000,258395965,2340,2340,2340,2340,0
|
|
20240612,182900,258395965,2340,2340,2340,2340,0
|
|
20240612,182800,258395965,2340,2340,2340,2340,0
|
|
20240612,182700,258395965,2340,2340,2340,2340,0
|
|
20240612,182600,258395965,2340,2340,2340,2340,0
|
|
20240612,182500,258395965,2340,2340,2340,2340,0
|
|
20240612,182400,258395965,2340,2340,2340,2340,0
|
|
20240612,182300,258395965,2340,2340,2340,2340,0
|
|
20240612,182200,258395965,2340,2340,2340,2340,0
|
|
20240612,182100,258395965,2340,2340,2340,2340,0
|
|
20240612,182000,258395965,2340,2340,2340,2340,0
|
|
20240612,181900,258395965,2340,2340,2340,2340,18205
|
|
20240612,181800,258395965,2340,2340,2340,2340,0
|
|
20240612,181700,258395965,2340,2340,2340,2340,0
|
|
20240612,181600,258395965,2340,2340,2340,2340,0
|
|
20240612,181500,258395965,2340,2340,2340,2340,0
|
|
20240612,181400,258395965,2340,2340,2340,2340,0
|
|
20240612,181300,258395965,2340,2340,2340,2340,0
|
|
20240612,181200,258395965,2340,2340,2340,2340,0
|
|
20240612,181100,258395965,2340,2340,2340,2340,0
|
|
20240612,181000,258395965,2340,2340,2340,2340,0
|
|
20240612,180900,258395965,2340,2340,2340,2340,0
|
|
20240612,180800,258395965,2340,2340,2340,2340,0
|
|
20240612,180700,258395965,2340,2340,2340,2340,0
|
|
20240612,180600,258395965,2340,2340,2340,2340,0
|
|
20240612,180500,258395965,2340,2340,2340,2340,0
|
|
20240612,180400,258395965,2340,2340,2340,2340,0
|
|
20240612,180300,258395965,2340,2340,2340,2340,0
|
|
20240612,180200,258395965,2340,2340,2340,2340,0
|
|
20240612,180100,258395965,2340,2340,2340,2340,0
|
|
20240612,180000,258395965,2340,2340,2340,2340,0
|
|
20240612,175900,258395965,2340,2340,2340,2340,0
|
|
20240612,175800,258395965,2340,2340,2340,2340,0
|
|
20240612,175700,258395965,2340,2340,2340,2340,0
|
|
20240612,175600,258395965,2340,2340,2340,2340,0
|
|
20240612,175500,258395965,2340,2340,2340,2340,0
|
|
20240612,175400,258395965,2340,2340,2340,2340,0
|
|
20240612,175300,258395965,2340,2340,2340,2340,0
|
|
20240612,175200,258395965,2340,2340,2340,2340,0
|
|
20240612,175100,258395965,2340,2340,2340,2340,0
|
|
20240612,175000,258395965,2340,2340,2340,2340,0
|
|
20240612,174900,258395965,2340,2340,2340,2340,18205
|
|
20240612,174800,258395965,2340,2340,2340,2340,0
|
|
20240612,174700,258395965,2340,2340,2340,2340,0
|
|
20240612,174600,258395965,2340,2340,2340,2340,0
|
|
20240612,174500,258395965,2340,2340,2340,2340,0
|
|
20240612,174400,258395965,2340,2340,2340,2340,0
|
|
20240612,174300,258395965,2340,2340,2340,2340,0
|
|
20240612,174200,258395965,2340,2340,2340,2340,0
|
|
20240612,174100,258395965,2340,2340,2340,2340,0
|
|
20240612,174000,258395965,2340,2340,2340,2340,0
|
|
20240612,173900,258395965,2340,2340,2340,2340,0
|
|
20240612,173800,258395965,2340,2340,2340,2340,0
|
|
20240612,173700,258395965,2340,2340,2340,2340,0
|
|
20240612,173600,258395965,2340,2340,2340,2340,0
|
|
20240612,173500,258395965,2340,2340,2340,2340,0
|
|
20240612,173400,258395965,2340,2340,2340,2340,0
|
|
20240612,173300,258395965,2340,2340,2340,2340,0
|
|
20240612,173200,258395965,2340,2340,2340,2340,0
|
|
20240612,173100,258395965,2340,2340,2340,2340,0
|
|
20240612,173000,258395965,2340,2340,2340,2340,0
|
|
20240612,172900,258395965,2340,2340,2340,2340,0
|
|
20240612,172800,258395965,2340,2340,2340,2340,0
|
|
20240612,172700,258395965,2340,2340,2340,2340,0
|
|
20240612,172600,258395965,2340,2340,2340,2340,0
|
|
20240612,172500,258395965,2340,2340,2340,2340,0
|
|
20240612,172400,258395965,2340,2340,2340,2340,0
|
|
20240612,172300,258395965,2340,2340,2340,2340,0
|
|
20240612,172200,258395965,2340,2340,2340,2340,0
|
|
20240612,172100,258395965,2340,2340,2340,2340,0
|
|
20240612,172000,258395965,2340,2340,2340,2340,0
|
|
20240612,171900,258395965,2340,2340,2340,2340,18205
|
|
20240612,171800,258395965,2340,2340,2340,2340,0
|
|
20240612,171700,258395965,2340,2340,2340,2340,0
|
|
20240612,171600,258395965,2340,2340,2340,2340,0
|
|
20240612,171500,258395965,2340,2340,2340,2340,0
|
|
20240612,171400,258395965,2340,2340,2340,2340,0
|
|
20240612,171300,258395965,2340,2340,2340,2340,0
|
|
20240612,171200,258395965,2340,2340,2340,2340,0
|
|
20240612,171100,258395965,2340,2340,2340,2340,0
|
|
20240612,171000,258395965,2340,2340,2340,2340,0
|
|
20240612,170900,258395965,2340,2340,2340,2340,0
|
|
20240612,170800,258395965,2340,2340,2340,2340,0
|
|
20240612,170700,258395965,2340,2340,2340,2340,0
|
|
20240612,170600,258395965,2340,2340,2340,2340,0
|
|
20240612,170500,258395965,2340,2340,2340,2340,0
|
|
20240612,170400,258395965,2340,2340,2340,2340,0
|
|
20240612,170300,258395965,2340,2340,2340,2340,0
|
|
20240612,170200,258395965,2340,2340,2340,2340,0
|
|
20240612,170100,258395965,2340,2340,2340,2340,0
|
|
20240612,170000,258395965,2340,2340,2340,2340,0
|
|
20240612,165900,258395965,2340,2340,2340,2340,0
|
|
20240612,165800,258395965,2340,2340,2340,2340,0
|
|
20240612,165700,258395965,2340,2340,2340,2340,0
|
|
20240612,165600,258395965,2340,2340,2340,2340,0
|
|
20240612,165500,258395965,2340,2340,2340,2340,0
|
|
20240612,165400,258395965,2340,2340,2340,2340,0
|
|
20240612,165300,258395965,2340,2340,2340,2340,0
|
|
20240612,165200,258395965,2340,2340,2340,2340,0
|
|
20240612,165100,258395965,2340,2340,2340,2340,0
|
|
20240612,165000,258395965,2340,2340,2340,2340,0
|
|
20240612,164900,258395965,2340,2340,2340,2340,18205
|
|
20240612,164800,258395965,2340,2340,2340,2340,0
|
|
20240612,164700,258395965,2340,2340,2340,2340,0
|
|
20240612,164600,258395965,2340,2340,2340,2340,0
|
|
20240612,164500,258395965,2340,2340,2340,2340,0
|
|
20240612,164400,258395965,2340,2340,2340,2340,0
|
|
20240612,164300,258395965,2340,2340,2340,2340,0
|
|
20240612,164200,258395965,2340,2340,2340,2340,0
|
|
20240612,164100,258395965,2340,2340,2340,2340,0
|
|
20240612,164000,258395965,2340,2340,2340,2340,0
|
|
20240612,163900,258395965,2340,2340,2340,2340,0
|
|
20240612,163800,258395965,2340,2340,2340,2340,0
|
|
20240612,163700,258395965,2340,2340,2340,2340,0
|
|
20240612,163600,258395965,2340,2340,2340,2340,0
|
|
20240612,163500,258395965,2340,2340,2340,2340,0
|
|
20240612,163400,258395965,2340,2340,2340,2340,0
|
|
20240612,163300,258395965,2340,2340,2340,2340,0
|
|
20240612,163200,258395965,2340,2340,2340,2340,0
|
|
20240612,163100,258395965,2340,2340,2340,2340,0
|
|
20240612,163000,258395965,2340,2340,2340,2340,0
|
|
20240612,162900,258395965,2340,2340,2340,2340,0
|
|
20240612,162800,258395965,2340,2340,2340,2340,0
|
|
20240612,162700,258395965,2340,2340,2340,2340,0
|
|
20240612,162600,258395965,2340,2340,2340,2340,0
|
|
20240612,162500,258395965,2340,2340,2340,2340,0
|
|
20240612,162400,258395965,2340,2340,2340,2340,0
|
|
20240612,162300,258395965,2340,2340,2340,2340,0
|
|
20240612,162200,258395965,2340,2340,2340,2340,0
|
|
20240612,162100,258395965,2340,2340,2340,2340,0
|
|
20240612,162000,258395965,2340,2340,2340,2340,0
|
|
20240612,161900,258395965,2340,2340,2340,2340,18205
|
|
20240612,161800,258395965,2340,2340,2340,2340,0
|
|
20240612,161700,258395965,2340,2340,2340,2340,0
|
|
20240612,161600,258395965,2340,2340,2340,2340,0
|
|
20240612,161500,258395965,2340,2340,2340,2340,0
|
|
20240612,161400,258395965,2340,2340,2340,2340,0
|
|
20240612,161300,258395965,2340,2340,2340,2340,0
|
|
20240612,161200,258395965,2340,2340,2340,2340,0
|
|
20240612,161100,258395965,2340,2340,2340,2340,0
|
|
20240612,161000,258395965,2340,2340,2340,2340,0
|
|
20240612,160900,258395965,2340,2340,2340,2340,0
|
|
20240612,160800,258395965,2340,2340,2340,2340,0
|
|
20240612,160700,258395965,2340,2340,2340,2340,0
|
|
20240612,160600,258395965,2340,2340,2340,2340,0
|
|
20240612,160500,258395965,2340,2340,2340,2340,0
|
|
20240612,160400,258395965,2340,2340,2340,2340,0
|
|
20240612,160300,258395965,2340,2340,2340,2340,0
|
|
20240612,160200,258395965,2340,2340,2340,2340,0
|
|
20240612,160100,258395965,2340,2340,2340,2340,0
|
|
20240612,160000,258395965,2340,2340,2340,2340,0
|
|
20240612,155900,258395965,2340,2340,2340,2340,0
|
|
20240612,155800,258395965,2340,2340,2340,2340,0
|
|
20240612,155700,258395965,2340,2340,2340,2340,0
|
|
20240612,155600,258395965,2340,2340,2340,2340,0
|
|
20240612,155500,258395965,2340,2340,2340,2340,0
|
|
20240612,155400,258395965,2340,2340,2340,2340,0
|
|
20240612,155300,258395965,2340,2340,2340,2340,0
|
|
20240612,155200,258395965,2340,2340,2340,2340,0
|
|
20240612,155100,258395965,2340,2340,2340,2340,0
|
|
20240612,155000,258395965,2340,2340,2340,2340,0
|
|
20240612,154900,258395965,2340,2340,2340,2340,18205
|
|
20240612,154800,258395965,2340,2340,2340,2340,0
|
|
20240612,154700,258395965,2340,2340,2340,2340,0
|
|
20240612,154600,258395965,2340,2340,2340,2340,0
|
|
20240612,154500,258395965,2340,2340,2340,2340,0
|
|
20240612,154400,258395965,2340,2340,2340,2340,0
|
|
20240612,154300,258395965,2340,2340,2340,2340,0
|
|
20240612,154200,258395965,2340,2340,2340,2340,0
|
|
20240612,154100,258395965,2340,2340,2340,2340,0
|
|
20240612,154000,258395965,2340,2340,2340,2340,0
|
|
20240612,153900,258395965,2340,2340,2340,2340,0
|
|
20240612,153800,258395965,2340,2340,2340,2340,0
|
|
20240612,153700,258395965,2340,2340,2340,2340,0
|
|
20240612,153600,258395965,2340,2340,2340,2340,0
|
|
20240612,153500,258395965,2340,2340,2340,2340,0
|
|
20240612,153400,258395965,2340,2340,2340,2340,0
|
|
20240612,153300,258395965,2340,2340,2340,2340,0
|
|
20240612,153200,258395965,2340,2340,2340,2340,0
|
|
20240612,153100,258395965,2340,2340,2340,2340,0
|
|
20240612,153000,258395965,2340,2340,2340,2340,18205
|
|
20240612,152900,215796265,2350,2350,2350,2350,0
|
|
20240612,152800,215796265,2350,2350,2350,2350,0
|
|
20240612,152700,215796265,2350,2350,2350,2350,0
|
|
20240612,152600,215796265,2350,2350,2350,2350,0
|
|
20240612,152500,215796265,2350,2350,2350,2350,0
|
|
20240612,152400,215796265,2350,2350,2350,2350,0
|
|
20240612,152300,215796265,2350,2350,2350,2350,0
|
|
20240612,152200,215796265,2350,2350,2350,2350,0
|
|
20240612,152100,215796265,2350,2350,2350,2350,0
|
|
20240612,152000,215796265,2350,2350,2350,2350,0
|
|
20240612,151900,215796265,2350,2365,2365,2350,14352
|
|
20240612,151800,182030840,2370,2370,2370,2370,0
|
|
20240612,151700,182030840,2370,2370,2370,2370,0
|
|
20240612,151600,182030840,2370,2365,2370,2365,12
|
|
20240612,151500,182002455,2365,2365,2365,2365,0
|
|
20240612,151400,182002455,2365,2365,2365,2365,351
|
|
20240612,151300,181172340,2365,2365,2365,2365,0
|
|
20240612,151200,181172340,2365,2365,2365,2365,3
|
|
20240612,151100,181165245,2365,2365,2365,2365,52
|
|
20240612,151000,181042265,2370,2370,2370,2370,1
|
|
20240612,150900,181039895,2365,2365,2365,2365,1669
|
|
20240612,150800,177092710,2365,2360,2365,2360,395
|
|
20240612,150700,176160505,2370,2370,2370,2370,0
|
|
20240612,150600,176160505,2370,2370,2370,2370,0
|
|
20240612,150500,176160505,2370,2370,2370,2370,0
|
|
20240612,150400,176160505,2370,2370,2370,2370,0
|
|
20240612,150300,176160505,2370,2370,2370,2370,0
|
|
20240612,150200,176160505,2370,2370,2370,2370,0
|
|
20240612,150100,176160505,2370,2370,2370,2370,0
|
|
20240612,150000,176160505,2370,2355,2370,2355,11
|
|
20240612,145900,176134570,2355,2360,2360,2355,3890
|
|
20240612,145800,166968510,2370,2370,2370,2360,10
|
|
20240612,145700,166944870,2370,2370,2370,2370,0
|
|
20240612,145600,166944870,2370,2370,2370,2370,0
|
|
20240612,145500,166944870,2370,2370,2370,2370,0
|
|
20240612,145400,166944870,2370,2370,2370,2360,218
|
|
20240612,145300,166430370,2360,2360,2360,2360,1615
|
|
20240612,145200,162618970,2370,2360,2370,2360,7
|
|
20240612,145100,162602390,2370,2370,2370,2370,3
|
|
20240612,145000,162595280,2360,2360,2360,2360,0
|
|
20240612,144900,162595280,2360,2360,2360,2360,2000
|
|
20240612,144800,157875280,2360,2365,2365,2360,1316
|
|
20240612,144700,154768565,2365,2365,2365,2365,205
|
|
20240612,144600,154283740,2365,2365,2365,2365,200
|
|
20240612,144500,153810740,2370,2370,2370,2370,0
|
|
20240612,144400,153810740,2370,2370,2370,2370,0
|
|
20240612,144300,153810740,2370,2370,2370,2370,0
|
|
20240612,144200,153810740,2370,2370,2370,2370,0
|
|
20240612,144100,153810740,2370,2370,2370,2370,0
|
|
20240612,144000,153810740,2370,2370,2370,2370,0
|
|
20240612,143900,153810740,2370,2365,2370,2365,641
|
|
20240612,143800,152294770,2375,2375,2375,2375,0
|
|
20240612,143700,152294770,2375,2375,2375,2375,0
|
|
20240612,143600,152294770,2375,2375,2375,2375,0
|
|
20240612,143500,152294770,2375,2375,2375,2375,1
|
|
20240612,143400,152292395,2370,2370,2370,2370,0
|
|
20240612,143300,152292395,2370,2370,2370,2370,211
|
|
20240612,143200,151792325,2375,2375,2375,2375,0
|
|
20240612,143100,151792325,2375,2375,2375,2375,0
|
|
20240612,143000,151792325,2375,2375,2375,2375,0
|
|
20240612,142900,151792325,2375,2375,2375,2375,0
|
|
20240612,142800,151792325,2375,2375,2375,2375,1
|
|
20240612,142700,151789950,2375,2375,2375,2375,2
|
|
20240612,142600,151785200,2365,2365,2365,2365,0
|
|
20240612,142500,151785200,2365,2365,2365,2365,0
|
|
20240612,142400,151785200,2365,2365,2365,2365,0
|
|
20240612,142300,151785200,2365,2365,2365,2365,0
|
|
20240612,142200,151785200,2365,2365,2365,2365,0
|
|
20240612,142100,151785200,2365,2365,2365,2365,0
|
|
20240612,142000,151785200,2365,2365,2365,2365,374
|
|
20240612,141900,150900690,2375,2375,2375,2375,0
|
|
20240612,141800,150900690,2375,2375,2375,2375,0
|
|
20240612,141700,150900690,2375,2375,2375,2375,0
|
|
20240612,141600,150900690,2375,2375,2375,2375,0
|
|
20240612,141500,150900690,2375,2375,2375,2375,0
|
|
20240612,141400,150900690,2375,2375,2375,2375,1
|
|
20240612,141300,150898315,2370,2370,2370,2370,24
|
|
20240612,141200,150841435,2370,2370,2370,2370,0
|
|
20240612,141100,150841435,2370,2370,2370,2370,195
|
|
20240612,141000,150379285,2375,2375,2375,2375,0
|
|
20240612,140900,150379285,2375,2375,2375,2375,0
|
|
20240612,140800,150379285,2375,2375,2375,2375,0
|
|
20240612,140700,150379285,2375,2375,2375,2375,0
|
|
20240612,140600,150379285,2375,2375,2375,2375,0
|
|
20240612,140500,150379285,2375,2375,2375,2375,1
|
|
20240612,140400,150376910,2375,2375,2375,2375,1
|
|
20240612,140300,150374535,2370,2370,2370,2370,0
|
|
20240612,140200,150374535,2370,2370,2370,2370,0
|
|
20240612,140100,150374535,2370,2370,2370,2370,8
|
|
20240612,140000,150355575,2375,2375,2375,2375,0
|
|
20240612,135900,150355575,2375,2375,2375,2375,2
|
|
20240612,135800,150350825,2375,2375,2375,2375,0
|
|
20240612,135700,150350825,2375,2375,2375,2375,0
|
|
20240612,135600,150350825,2375,2370,2375,2365,1264
|
|
20240612,135500,147361275,2375,2375,2375,2375,2
|
|
20240612,135400,147356525,2375,2375,2375,2375,20
|
|
20240612,135300,147309025,2375,2375,2375,2375,14
|
|
20240612,135200,147275775,2370,2370,2370,2370,0
|
|
20240612,135100,147275775,2370,2370,2370,2370,0
|
|
20240612,135000,147275775,2370,2370,2370,2370,0
|
|
20240612,134900,147275775,2370,2370,2370,2370,1
|
|
20240612,134800,147273405,2370,2370,2370,2370,536
|
|
20240612,134700,146003085,2370,2370,2370,2370,0
|
|
20240612,134600,146003085,2370,2370,2370,2370,88
|
|
20240612,134500,145794525,2375,2375,2375,2375,0
|
|
20240612,134400,145794525,2375,2375,2375,2375,0
|
|
20240612,134300,145794525,2375,2375,2375,2375,1
|
|
20240612,134200,145792150,2370,2370,2370,2370,0
|
|
20240612,134100,145792150,2370,2370,2370,2370,20
|
|
20240612,134000,145744750,2370,2370,2370,2370,1684
|
|
20240612,133900,141753670,2375,2375,2375,2375,0
|
|
20240612,133800,141753670,2375,2375,2375,2375,0
|
|
20240612,133700,141753670,2375,2375,2375,2375,0
|
|
20240612,133600,141753670,2375,2375,2375,2375,0
|
|
20240612,133500,141753670,2375,2375,2375,2375,0
|
|
20240612,133400,141753670,2375,2375,2375,2375,0
|
|
20240612,133300,141753670,2375,2375,2375,2375,0
|
|
20240612,133200,141753670,2375,2375,2375,2375,0
|
|
20240612,133100,141753670,2375,2375,2375,2375,0
|
|
20240612,133000,141753670,2375,2375,2375,2375,0
|
|
20240612,132900,141753670,2375,2375,2375,2375,0
|
|
20240612,132800,141753670,2375,2375,2375,2375,0
|
|
20240612,132700,141753670,2375,2375,2375,2375,20
|
|
20240612,132600,141706170,2375,2375,2375,2375,0
|
|
20240612,132500,141706170,2375,2375,2375,2375,0
|
|
20240612,132400,141706170,2375,2375,2375,2375,0
|
|
20240612,132300,141706170,2375,2375,2375,2375,0
|
|
20240612,132200,141706170,2375,2375,2375,2375,0
|
|
20240612,132100,141706170,2375,2375,2375,2375,0
|
|
20240612,132000,141706170,2375,2375,2375,2375,0
|
|
20240612,131900,141706170,2375,2375,2375,2375,0
|
|
20240612,131800,141706170,2375,2375,2375,2375,0
|
|
20240612,131700,141706170,2375,2375,2375,2375,0
|
|
20240612,131600,141706170,2375,2375,2375,2375,50
|
|
20240612,131500,141587420,2375,2375,2375,2375,0
|
|
20240612,131400,141587420,2375,2375,2375,2375,1
|
|
20240612,131300,141585045,2370,2370,2370,2370,5
|
|
20240612,131200,141573195,2370,2370,2370,2370,0
|
|
20240612,131100,141573195,2370,2370,2370,2370,0
|
|
20240612,131000,141573195,2370,2370,2370,2370,0
|
|
20240612,130900,141573195,2370,2370,2370,2370,103
|
|
20240612,130800,141329085,2370,2370,2370,2370,0
|
|
20240612,130700,141329085,2370,2370,2370,2370,310
|
|
20240612,130600,140594385,2375,2375,2375,2375,0
|
|
20240612,130500,140594385,2375,2375,2375,2375,0
|
|
20240612,130400,140594385,2375,2375,2375,2375,1
|
|
20240612,130300,140592010,2375,2375,2375,2375,0
|
|
20240612,130200,140592010,2375,2375,2375,2375,0
|
|
20240612,130100,140592010,2375,2375,2375,2375,0
|
|
20240612,130000,140592010,2375,2375,2375,2375,0
|
|
20240612,125900,140592010,2375,2375,2375,2375,0
|
|
20240612,125800,140592010,2375,2375,2375,2375,1
|
|
20240612,125700,140589635,2370,2370,2370,2370,0
|
|
20240612,125600,140589635,2370,2370,2370,2370,0
|
|
20240612,125500,140589635,2370,2370,2370,2370,0
|
|
20240612,125400,140589635,2370,2370,2370,2370,0
|
|
20240612,125300,140589635,2370,2370,2370,2370,0
|
|
20240612,125200,140589635,2370,2370,2370,2370,0
|
|
20240612,125100,140589635,2370,2370,2370,2370,0
|
|
20240612,125000,140589635,2370,2370,2370,2370,0
|
|
20240612,124900,140589635,2370,2370,2370,2365,572
|
|
20240612,124800,139235510,2370,2370,2370,2370,0
|
|
20240612,124700,139235510,2370,2370,2370,2370,0
|
|
20240612,124600,139235510,2370,2375,2375,2370,4
|
|
20240612,124500,139226015,2375,2375,2375,2375,79
|
|
20240612,124400,139038390,2365,2365,2365,2365,4
|
|
20240612,124300,139028930,2370,2370,2370,2370,20
|
|
20240612,124200,138981530,2370,2370,2370,2370,2
|
|
20240612,124100,138976790,2375,2375,2375,2375,0
|
|
20240612,124000,138976790,2375,2375,2375,2375,0
|
|
20240612,123900,138976790,2375,2375,2375,2375,79
|
|
20240612,123800,138789165,2375,2375,2375,2375,0
|
|
20240612,123700,138789165,2375,2365,2375,2365,286
|
|
20240612,123600,138112765,2375,2375,2375,2375,0
|
|
20240612,123500,138112765,2375,2375,2375,2375,0
|
|
20240612,123400,138112765,2375,2375,2375,2375,79
|
|
20240612,123300,137925140,2375,2375,2375,2375,0
|
|
20240612,123200,137925140,2375,2375,2375,2375,0
|
|
20240612,123100,137925140,2375,2375,2375,2375,0
|
|
20240612,123000,137925140,2375,2375,2375,2375,0
|
|
20240612,122900,137925140,2375,2375,2375,2375,0
|
|
20240612,122800,137925140,2375,2375,2375,2375,0
|
|
20240612,122700,137925140,2375,2375,2375,2375,1
|
|
20240612,122600,137922765,2365,2370,2370,2365,100
|
|
20240612,122500,137686255,2365,2365,2365,2365,0
|
|
20240612,122400,137686255,2365,2365,2365,2365,0
|
|
20240612,122300,137686255,2365,2370,2370,2365,1741
|
|
20240612,122200,133568615,2375,2375,2375,2375,0
|
|
20240612,122100,133568615,2375,2375,2375,2375,78
|
|
20240612,122000,133383365,2375,2370,2375,2370,215
|
|
20240612,121900,132872765,2375,2375,2375,2375,0
|
|
20240612,121800,132872765,2375,2375,2375,2375,0
|
|
20240612,121700,132872765,2375,2370,2375,2370,22
|
|
20240612,121600,132820615,2370,2370,2370,2370,0
|
|
20240612,121500,132820615,2370,2370,2370,2370,2
|
|
20240612,121400,132815875,2370,2370,2370,2370,22
|
|
20240612,121300,132763735,2370,2370,2370,2370,0
|
|
20240612,121200,132763735,2370,2370,2370,2370,111
|
|
20240612,121100,132500665,2375,2375,2375,2375,0
|
|
20240612,121000,132500665,2375,2375,2375,2375,0
|
|
20240612,120900,132500665,2375,2375,2375,2375,0
|
|
20240612,120800,132500665,2375,2375,2375,2375,0
|
|
20240612,120700,132500665,2375,2375,2375,2375,0
|
|
20240612,120600,132500665,2375,2370,2375,2370,254
|
|
20240612,120500,131897500,2365,2365,2365,2365,0
|
|
20240612,120400,131897500,2365,2365,2365,2365,0
|
|
20240612,120300,131897500,2365,2365,2365,2365,200
|
|
20240612,120200,131424500,2360,2360,2360,2360,0
|
|
20240612,120100,131424500,2360,2360,2360,2360,0
|
|
20240612,120000,131424500,2360,2360,2360,2360,0
|
|
20240612,115900,131424500,2360,2360,2360,2360,2980
|
|
20240612,115800,124391700,2360,2360,2360,2360,485
|
|
20240612,115700,123247100,2360,2355,2360,2355,9
|
|
20240612,115600,123225895,2350,2350,2350,2350,0
|
|
20240612,115500,123225895,2350,2350,2350,2350,0
|
|
20240612,115400,123225895,2350,2350,2350,2350,0
|
|
20240612,115300,123225895,2350,2365,2370,2350,6504
|
|
20240612,115200,107895475,2365,2365,2365,2365,510
|
|
20240612,115100,106689325,2365,2375,2375,2365,6401
|
|
20240612,115000,91531585,2375,2375,2375,2375,202
|
|
20240612,114900,91051835,2380,2375,2380,2375,3713
|
|
20240612,114800,82233440,2375,2375,2375,2375,0
|
|
20240612,114700,82233440,2375,2375,2375,2375,53
|
|
20240612,114600,82107565,2375,2375,2375,2375,0
|
|
20240612,114500,82107565,2375,2380,2380,2375,7000
|
|
20240612,114400,65457975,2385,2385,2385,2385,0
|
|
20240612,114300,65457975,2385,2385,2385,2385,0
|
|
20240612,114200,65457975,2385,2385,2385,2385,0
|
|
20240612,114100,65457975,2385,2385,2385,2385,60
|
|
20240612,114000,65314875,2380,2380,2380,2380,0
|
|
20240612,113900,65314875,2380,2380,2380,2380,0
|
|
20240612,113800,65314875,2380,2380,2380,2380,269
|
|
20240612,113700,64674655,2385,2385,2385,2385,0
|
|
20240612,113600,64674655,2385,2385,2385,2385,0
|
|
20240612,113500,64674655,2385,2385,2385,2385,0
|
|
20240612,113400,64674655,2385,2385,2385,2385,0
|
|
20240612,113300,64674655,2385,2385,2385,2385,0
|
|
20240612,113200,64674655,2385,2385,2385,2385,0
|
|
20240612,113100,64674655,2385,2385,2385,2385,0
|
|
20240612,113000,64674655,2385,2385,2385,2385,1
|
|
20240612,112900,64672270,2385,2385,2385,2385,0
|
|
20240612,112800,64672270,2385,2385,2385,2385,0
|
|
20240612,112700,64672270,2385,2380,2385,2380,2
|
|
20240612,112600,64667505,2385,2385,2385,2385,175
|
|
20240612,112500,64250130,2385,2385,2385,2385,3
|
|
20240612,112400,64242975,2385,2385,2385,2385,1000
|
|
20240612,112300,61857975,2385,2385,2385,2385,0
|
|
20240612,112200,61857975,2385,2385,2385,2385,0
|
|
20240612,112100,61857975,2385,2385,2385,2385,264
|
|
20240612,112000,61228335,2385,2385,2385,2385,0
|
|
20240612,111900,61228335,2385,2385,2385,2385,0
|
|
20240612,111800,61228335,2385,2385,2385,2385,736
|
|
20240612,111700,59472975,2385,2385,2385,2385,776
|
|
20240612,111600,57622215,2385,2385,2385,2385,224
|
|
20240612,111500,57087975,2380,2380,2380,2380,89
|
|
20240612,111400,56876155,2380,2385,2385,2380,314
|
|
20240612,111300,56127715,2385,2385,2385,2385,776
|
|
20240612,111200,54276955,2390,2390,2390,2390,0
|
|
20240612,111100,54276955,2390,2380,2390,2380,336
|
|
20240612,111000,53474915,2380,2380,2380,2380,0
|
|
20240612,110900,53474915,2380,2380,2380,2380,1750
|
|
20240612,110800,49309915,2390,2390,2390,2390,0
|
|
20240612,110700,49309915,2390,2390,2390,2390,0
|
|
20240612,110600,49309915,2390,2390,2390,2390,30
|
|
20240612,110500,49238215,2390,2390,2390,2390,10
|
|
20240612,110400,49214315,2390,2390,2390,2390,0
|
|
20240612,110300,49214315,2390,2390,2390,2390,0
|
|
20240612,110200,49214315,2390,2390,2390,2390,2
|
|
20240612,110100,49209535,2380,2385,2385,2380,35
|
|
20240612,110000,49126105,2385,2385,2385,2385,0
|
|
20240612,105900,49126105,2385,2385,2385,2385,0
|
|
20240612,105800,49126105,2385,2385,2385,2385,0
|
|
20240612,105700,49126105,2385,2385,2385,2385,0
|
|
20240612,105600,49126105,2385,2385,2385,2385,0
|
|
20240612,105500,49126105,2385,2385,2385,2385,184
|
|
20240612,105400,48687265,2385,2385,2385,2385,20
|
|
20240612,105300,48639565,2385,2385,2385,2385,0
|
|
20240612,105200,48639565,2385,2385,2385,2385,0
|
|
20240612,105100,48639565,2385,2385,2385,2385,0
|
|
20240612,105000,48639565,2385,2385,2385,2385,0
|
|
20240612,104900,48639565,2385,2385,2385,2385,5
|
|
20240612,104800,48627640,2390,2390,2390,2390,0
|
|
20240612,104700,48627640,2390,2385,2390,2385,1765
|
|
20240612,104600,44418110,2390,2390,2390,2390,0
|
|
20240612,104500,44418110,2390,2385,2390,2385,102
|
|
20240612,104400,44174830,2390,2390,2390,2390,0
|
|
20240612,104300,44174830,2390,2390,2390,2390,1
|
|
20240612,104200,44172440,2390,2390,2390,2390,3
|
|
20240612,104100,44165270,2390,2390,2390,2390,0
|
|
20240612,104000,44165270,2390,2390,2390,2390,60
|
|
20240612,103900,44021870,2390,2390,2390,2390,0
|
|
20240612,103800,44021870,2390,2390,2390,2390,0
|
|
20240612,103700,44021870,2390,2390,2390,2390,95
|
|
20240612,103600,43794820,2390,2390,2390,2390,0
|
|
20240612,103500,43794820,2390,2385,2390,2385,13
|
|
20240612,103400,43763810,2390,2390,2390,2390,8
|
|
20240612,103300,43744690,2390,2390,2390,2390,0
|
|
20240612,103200,43744690,2390,2390,2390,2390,800
|
|
20240612,103100,41832690,2390,2390,2390,2390,1000
|
|
20240612,103000,39442690,2385,2385,2385,2385,0
|
|
20240612,102900,39442690,2385,2385,2385,2385,0
|
|
20240612,102800,39442690,2385,2385,2385,2385,0
|
|
20240612,102700,39442690,2385,2385,2385,2385,230
|
|
20240612,102600,38894140,2385,2385,2385,2385,0
|
|
20240612,102500,38894140,2385,2385,2385,2385,0
|
|
20240612,102400,38894140,2385,2385,2385,2385,0
|
|
20240612,102300,38894140,2385,2385,2385,2385,0
|
|
20240612,102200,38894140,2385,2385,2385,2385,0
|
|
20240612,102100,38894140,2385,2385,2385,2385,0
|
|
20240612,102000,38894140,2385,2385,2385,2385,0
|
|
20240612,101900,38894140,2385,2385,2385,2385,0
|
|
20240612,101800,38894140,2385,2395,2395,2385,42
|
|
20240612,101700,38793650,2395,2395,2395,2395,0
|
|
20240612,101600,38793650,2395,2395,2395,2395,10
|
|
20240612,101500,38769700,2395,2385,2395,2385,201
|
|
20240612,101400,38290305,2395,2395,2395,2395,1
|
|
20240612,101300,38287910,2380,2385,2385,2380,149
|
|
20240612,101200,37933145,2380,2380,2380,2380,100
|
|
20240612,101100,37695145,2385,2385,2385,2385,0
|
|
20240612,101000,37695145,2385,2385,2385,2385,151
|
|
20240612,100900,37335010,2385,2385,2385,2385,0
|
|
20240612,100800,37335010,2385,2385,2385,2385,0
|
|
20240612,100700,37335010,2385,2385,2385,2385,1
|
|
20240612,100600,37332625,2400,2390,2400,2390,1000
|
|
20240612,100500,34936480,2385,2385,2385,2385,0
|
|
20240612,100400,34936480,2385,2385,2385,2385,0
|
|
20240612,100300,34936480,2385,2385,2385,2385,286
|
|
20240612,100200,34254370,2390,2390,2390,2390,0
|
|
20240612,100100,34254370,2390,2390,2390,2390,0
|
|
20240612,100000,34254370,2390,2390,2390,2390,0
|
|
20240612,095900,34254370,2390,2390,2390,2390,1
|
|
20240612,095800,34251980,2395,2395,2395,2395,0
|
|
20240612,095700,34251980,2395,2385,2395,2385,64
|
|
20240612,095600,34099320,2385,2385,2385,2385,0
|
|
20240612,095500,34099320,2385,2380,2385,2380,156
|
|
20240612,095400,33728035,2380,2380,2380,2380,0
|
|
20240612,095300,33728035,2380,2380,2380,2380,5
|
|
20240612,095200,33716135,2375,2375,2375,2375,826
|
|
20240612,095100,31754385,2380,2380,2380,2380,0
|
|
20240612,095000,31754385,2380,2380,2380,2380,0
|
|
20240612,094900,31754385,2380,2380,2380,2380,0
|
|
20240612,094800,31754385,2380,2385,2385,2380,40
|
|
20240612,094700,31659135,2385,2385,2385,2385,0
|
|
20240612,094600,31659135,2385,2385,2385,2385,2
|
|
20240612,094500,31654365,2385,2385,2385,2385,0
|
|
20240612,094400,31654365,2385,2385,2385,2385,0
|
|
20240612,094300,31654365,2385,2385,2385,2385,0
|
|
20240612,094200,31654365,2385,2385,2385,2385,0
|
|
20240612,094100,31654365,2385,2385,2385,2385,0
|
|
20240612,094000,31654365,2385,2385,2385,2385,0
|
|
20240612,093900,31654365,2385,2385,2385,2385,0
|
|
20240612,093800,31654365,2385,2385,2385,2385,1
|
|
20240612,093700,31651980,2375,2380,2380,2375,150
|
|
20240612,093600,31295705,2390,2390,2390,2390,0
|
|
20240612,093500,31295705,2390,2390,2390,2390,0
|
|
20240612,093400,31295705,2390,2390,2390,2390,0
|
|
20240612,093300,31295705,2390,2390,2390,2390,1
|
|
20240612,093200,31293315,2370,2375,2375,2370,401
|
|
20240612,093100,30342470,2375,2380,2380,2375,3075
|
|
20240612,093000,23039125,2390,2390,2390,2390,10
|
|
20240612,092900,23015225,2390,2390,2390,2390,4
|
|
20240612,092800,23005665,2390,2390,2390,2390,0
|
|
20240612,092700,23005665,2390,2390,2390,2390,1
|
|
20240612,092600,23003275,2375,2385,2385,2375,1500
|
|
20240612,092500,19440440,2395,2395,2395,2395,0
|
|
20240612,092400,19440440,2395,2395,2395,2395,0
|
|
20240612,092300,19440440,2395,2395,2395,2395,0
|
|
20240612,092200,19440440,2395,2395,2395,2395,0
|
|
20240612,092100,19440440,2395,2395,2395,2395,0
|
|
20240612,092000,19440440,2395,2395,2395,2395,2
|
|
20240612,091900,19435650,2380,2380,2380,2380,0
|
|
20240612,091800,19435650,2380,2385,2385,2380,1000
|
|
20240612,091700,17055580,2385,2390,2390,2385,1025
|
|
20240612,091600,14610860,2395,2395,2395,2395,2
|
|
20240612,091500,14606070,2410,2410,2410,2410,0
|
|
20240612,091400,14606070,2410,2400,2410,2400,80
|
|
20240612,091300,14413525,2395,2390,2395,2390,1525
|
|
20240612,091200,10761200,2385,2385,2385,2385,0
|
|
20240612,091100,10761200,2385,2385,2385,2385,0
|
|
20240612,091000,10761200,2385,2385,2385,2385,111
|
|
20240612,090900,10496465,2375,2375,2375,2375,0
|
|
20240612,090800,10496465,2375,2375,2375,2375,0
|
|
20240612,090700,10496465,2375,2375,2375,2375,1
|
|
20240612,090600,10494090,2375,2375,2375,2375,460
|
|
20240612,090500,9401590,2375,2375,2375,2375,1031
|
|
20240612,090400,6952965,2375,2375,2375,2375,0
|
|
20240612,090300,6952965,2375,2380,2380,2375,565
|
|
20240612,090200,5610590,2370,2370,2370,2370,0
|
|
20240612,090100,5610590,2370,2370,2370,2370,0
|
|
20240612,090000,5610590,2370,2360,2395,2360,2368
|