609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,190600,515822620,3535,3535,3535,3535,6651
|
|
20240612,190500,515822620,3535,3535,3535,3535,0
|
|
20240612,190400,515822620,3535,3535,3535,3535,0
|
|
20240612,190300,515822620,3535,3535,3535,3535,0
|
|
20240612,190200,515822620,3535,3535,3535,3535,0
|
|
20240612,190100,515822620,3535,3535,3535,3535,0
|
|
20240612,190000,515822620,3535,3535,3535,3535,0
|
|
20240612,185900,515822620,3535,3535,3535,3535,0
|
|
20240612,185800,515822620,3535,3535,3535,3535,0
|
|
20240612,185700,515822620,3535,3535,3535,3535,0
|
|
20240612,185600,515822620,3535,3535,3535,3535,0
|
|
20240612,185500,515822620,3535,3535,3535,3535,0
|
|
20240612,185400,515822620,3535,3535,3535,3535,0
|
|
20240612,185300,515822620,3535,3535,3535,3535,0
|
|
20240612,185200,515822620,3535,3535,3535,3535,0
|
|
20240612,185100,515822620,3535,3535,3535,3535,0
|
|
20240612,185000,515822620,3535,3535,3535,3535,0
|
|
20240612,184900,515822620,3535,3535,3535,3535,0
|
|
20240612,184800,515822620,3535,3535,3535,3535,0
|
|
20240612,184700,515822620,3535,3535,3535,3535,0
|
|
20240612,184600,515822620,3535,3535,3535,3535,0
|
|
20240612,184500,515822620,3535,3535,3535,3535,0
|
|
20240612,184400,515822620,3535,3535,3535,3535,0
|
|
20240612,184300,515822620,3535,3535,3535,3535,0
|
|
20240612,184200,515822620,3535,3535,3535,3535,0
|
|
20240612,184100,515822620,3535,3535,3535,3535,0
|
|
20240612,184000,515822620,3535,3535,3535,3535,0
|
|
20240612,183900,515822620,3535,3535,3535,3535,0
|
|
20240612,183800,515822620,3535,3535,3535,3535,0
|
|
20240612,183700,515822620,3535,3535,3535,3535,0
|
|
20240612,183600,515822620,3535,3535,3535,3535,6651
|
|
20240612,183500,515822620,3535,3535,3535,3535,0
|
|
20240612,183400,515822620,3535,3535,3535,3535,0
|
|
20240612,183300,515822620,3535,3535,3535,3535,0
|
|
20240612,183200,515822620,3535,3535,3535,3535,0
|
|
20240612,183100,515822620,3535,3535,3535,3535,0
|
|
20240612,183000,515822620,3535,3535,3535,3535,0
|
|
20240612,182900,515822620,3535,3535,3535,3535,0
|
|
20240612,182800,515822620,3535,3535,3535,3535,0
|
|
20240612,182700,515822620,3535,3535,3535,3535,0
|
|
20240612,182600,515822620,3535,3535,3535,3535,0
|
|
20240612,182500,515822620,3535,3535,3535,3535,0
|
|
20240612,182400,515822620,3535,3535,3535,3535,0
|
|
20240612,182300,515822620,3535,3535,3535,3535,0
|
|
20240612,182200,515822620,3535,3535,3535,3535,0
|
|
20240612,182100,515822620,3535,3535,3535,3535,0
|
|
20240612,182000,515822620,3535,3535,3535,3535,0
|
|
20240612,181900,515822620,3535,3535,3535,3535,0
|
|
20240612,181800,515822620,3535,3535,3535,3535,0
|
|
20240612,181700,515822620,3535,3535,3535,3535,0
|
|
20240612,181600,515822620,3535,3535,3535,3535,0
|
|
20240612,181500,515822620,3535,3535,3535,3535,0
|
|
20240612,181400,515822620,3535,3535,3535,3535,0
|
|
20240612,181300,515822620,3535,3535,3535,3535,0
|
|
20240612,181200,515822620,3535,3535,3535,3535,0
|
|
20240612,181100,515822620,3535,3535,3535,3535,0
|
|
20240612,181000,515822620,3535,3535,3535,3535,0
|
|
20240612,180900,515822620,3535,3535,3535,3535,0
|
|
20240612,180800,515822620,3535,3535,3535,3535,0
|
|
20240612,180700,515822620,3535,3535,3535,3535,0
|
|
20240612,180600,515822620,3535,3535,3535,3535,6651
|
|
20240612,180500,515822620,3535,3535,3535,3535,0
|
|
20240612,180400,515822620,3535,3535,3535,3535,0
|
|
20240612,180300,515822620,3535,3535,3535,3535,0
|
|
20240612,180200,515822620,3535,3535,3535,3535,0
|
|
20240612,180100,515822620,3535,3535,3535,3535,0
|
|
20240612,180000,515822620,3535,3535,3535,3535,0
|
|
20240612,175900,515822620,3535,3535,3535,3535,0
|
|
20240612,175800,515822620,3535,3535,3535,3535,0
|
|
20240612,175700,515822620,3535,3535,3535,3535,0
|
|
20240612,175600,515822620,3535,3535,3535,3535,0
|
|
20240612,175500,515822620,3535,3535,3535,3535,0
|
|
20240612,175400,515822620,3535,3535,3535,3535,0
|
|
20240612,175300,515822620,3535,3535,3535,3535,0
|
|
20240612,175200,515822620,3535,3535,3535,3535,0
|
|
20240612,175100,515822620,3535,3535,3535,3535,0
|
|
20240612,175000,515822620,3535,3535,3535,3535,0
|
|
20240612,174900,515822620,3535,3535,3535,3535,0
|
|
20240612,174800,515822620,3535,3535,3535,3535,0
|
|
20240612,174700,515822620,3535,3535,3535,3535,0
|
|
20240612,174600,515822620,3535,3535,3535,3535,0
|
|
20240612,174500,515822620,3535,3535,3535,3535,0
|
|
20240612,174400,515822620,3535,3535,3535,3535,0
|
|
20240612,174300,515822620,3535,3535,3535,3535,0
|
|
20240612,174200,515822620,3535,3535,3535,3535,0
|
|
20240612,174100,515822620,3535,3535,3535,3535,0
|
|
20240612,174000,515822620,3535,3535,3535,3535,0
|
|
20240612,173900,515822620,3535,3535,3535,3535,0
|
|
20240612,173800,515822620,3535,3535,3535,3535,0
|
|
20240612,173700,515822620,3535,3535,3535,3535,0
|
|
20240612,173600,515822620,3535,3535,3535,3535,6651
|
|
20240612,173500,515822620,3535,3535,3535,3535,0
|
|
20240612,173400,515822620,3535,3535,3535,3535,0
|
|
20240612,173300,515822620,3535,3535,3535,3535,0
|
|
20240612,173200,515822620,3535,3535,3535,3535,0
|
|
20240612,173100,515822620,3535,3535,3535,3535,0
|
|
20240612,173000,515822620,3535,3535,3535,3535,0
|
|
20240612,172900,515822620,3535,3535,3535,3535,0
|
|
20240612,172800,515822620,3535,3535,3535,3535,0
|
|
20240612,172700,515822620,3535,3535,3535,3535,0
|
|
20240612,172600,515822620,3535,3535,3535,3535,0
|
|
20240612,172500,515822620,3535,3535,3535,3535,0
|
|
20240612,172400,515822620,3535,3535,3535,3535,0
|
|
20240612,172300,515822620,3535,3535,3535,3535,0
|
|
20240612,172200,515822620,3535,3535,3535,3535,0
|
|
20240612,172100,515822620,3535,3535,3535,3535,0
|
|
20240612,172000,515822620,3535,3535,3535,3535,0
|
|
20240612,171900,515822620,3535,3535,3535,3535,0
|
|
20240612,171800,515822620,3535,3535,3535,3535,0
|
|
20240612,171700,515822620,3535,3535,3535,3535,0
|
|
20240612,171600,515822620,3535,3535,3535,3535,0
|
|
20240612,171500,515822620,3535,3535,3535,3535,0
|
|
20240612,171400,515822620,3535,3535,3535,3535,0
|
|
20240612,171300,515822620,3535,3535,3535,3535,0
|
|
20240612,171200,515822620,3535,3535,3535,3535,0
|
|
20240612,171100,515822620,3535,3535,3535,3535,0
|
|
20240612,171000,515822620,3535,3535,3535,3535,0
|
|
20240612,170900,515822620,3535,3535,3535,3535,0
|
|
20240612,170800,515822620,3535,3535,3535,3535,0
|
|
20240612,170700,515822620,3535,3535,3535,3535,0
|
|
20240612,170600,515822620,3535,3535,3535,3535,6651
|
|
20240612,170500,515822620,3535,3535,3535,3535,0
|
|
20240612,170400,515822620,3535,3535,3535,3535,0
|
|
20240612,170300,515822620,3535,3535,3535,3535,0
|
|
20240612,170200,515822620,3535,3535,3535,3535,0
|
|
20240612,170100,515822620,3535,3535,3535,3535,0
|
|
20240612,170000,515822620,3535,3535,3535,3535,0
|
|
20240612,165900,515822620,3535,3535,3535,3535,0
|
|
20240612,165800,515822620,3535,3535,3535,3535,0
|
|
20240612,165700,515822620,3535,3535,3535,3535,0
|
|
20240612,165600,515822620,3535,3535,3535,3535,0
|
|
20240612,165500,515822620,3535,3535,3535,3535,0
|
|
20240612,165400,515822620,3535,3535,3535,3535,0
|
|
20240612,165300,515822620,3535,3535,3535,3535,0
|
|
20240612,165200,515822620,3535,3535,3535,3535,0
|
|
20240612,165100,515822620,3535,3535,3535,3535,0
|
|
20240612,165000,515822620,3535,3535,3535,3535,0
|
|
20240612,164900,515822620,3535,3535,3535,3535,0
|
|
20240612,164800,515822620,3535,3535,3535,3535,0
|
|
20240612,164700,515822620,3535,3535,3535,3535,0
|
|
20240612,164600,515822620,3535,3535,3535,3535,0
|
|
20240612,164500,515822620,3535,3535,3535,3535,0
|
|
20240612,164400,515822620,3535,3535,3535,3535,0
|
|
20240612,164300,515822620,3535,3535,3535,3535,0
|
|
20240612,164200,515822620,3535,3535,3535,3535,0
|
|
20240612,164100,515822620,3535,3535,3535,3535,0
|
|
20240612,164000,515822620,3535,3535,3535,3535,0
|
|
20240612,163900,515822620,3535,3535,3535,3535,0
|
|
20240612,163800,515822620,3535,3535,3535,3535,0
|
|
20240612,163700,515822620,3535,3535,3535,3535,0
|
|
20240612,163600,515822620,3535,3535,3535,3535,6651
|
|
20240612,163500,515822620,3535,3535,3535,3535,0
|
|
20240612,163400,515822620,3535,3535,3535,3535,0
|
|
20240612,163300,515822620,3535,3535,3535,3535,0
|
|
20240612,163200,515822620,3535,3535,3535,3535,0
|
|
20240612,163100,515822620,3535,3535,3535,3535,0
|
|
20240612,163000,515822620,3535,3535,3535,3535,0
|
|
20240612,162900,515822620,3535,3535,3535,3535,0
|
|
20240612,162800,515822620,3535,3535,3535,3535,0
|
|
20240612,162700,515822620,3535,3535,3535,3535,0
|
|
20240612,162600,515822620,3535,3535,3535,3535,0
|
|
20240612,162500,515822620,3535,3535,3535,3535,0
|
|
20240612,162400,515822620,3535,3535,3535,3535,0
|
|
20240612,162300,515822620,3535,3535,3535,3535,0
|
|
20240612,162200,515822620,3535,3535,3535,3535,0
|
|
20240612,162100,515822620,3535,3535,3535,3535,0
|
|
20240612,162000,515822620,3535,3535,3535,3535,0
|
|
20240612,161900,515822620,3535,3535,3535,3535,0
|
|
20240612,161800,515822620,3535,3535,3535,3535,0
|
|
20240612,161700,515822620,3535,3535,3535,3535,0
|
|
20240612,161600,515822620,3535,3535,3535,3535,0
|
|
20240612,161500,515822620,3535,3535,3535,3535,0
|
|
20240612,161400,515822620,3535,3535,3535,3535,0
|
|
20240612,161300,515822620,3535,3535,3535,3535,0
|
|
20240612,161200,515822620,3535,3535,3535,3535,0
|
|
20240612,161100,515822620,3535,3535,3535,3535,0
|
|
20240612,161000,515822620,3535,3535,3535,3535,0
|
|
20240612,160900,515822620,3535,3535,3535,3535,0
|
|
20240612,160800,515822620,3535,3535,3535,3535,0
|
|
20240612,160700,515822620,3535,3535,3535,3535,0
|
|
20240612,160600,515822620,3535,3535,3535,3535,6651
|
|
20240612,160500,515822620,3535,3535,3535,3535,0
|
|
20240612,160400,515822620,3535,3535,3535,3535,0
|
|
20240612,160300,515822620,3535,3535,3535,3535,0
|
|
20240612,160200,515822620,3535,3535,3535,3535,0
|
|
20240612,160100,515822620,3535,3535,3535,3535,0
|
|
20240612,160000,515822620,3535,3535,3535,3535,0
|
|
20240612,155900,515822620,3535,3535,3535,3535,0
|
|
20240612,155800,515822620,3535,3535,3535,3535,0
|
|
20240612,155700,515822620,3535,3535,3535,3535,0
|
|
20240612,155600,515822620,3535,3535,3535,3535,0
|
|
20240612,155500,515822620,3535,3535,3535,3535,0
|
|
20240612,155400,515822620,3535,3535,3535,3535,0
|
|
20240612,155300,515822620,3535,3535,3535,3535,0
|
|
20240612,155200,515822620,3535,3535,3535,3535,0
|
|
20240612,155100,515822620,3535,3535,3535,3535,0
|
|
20240612,155000,515822620,3535,3535,3535,3535,0
|
|
20240612,154900,515822620,3535,3535,3535,3535,0
|
|
20240612,154800,515822620,3535,3535,3535,3535,0
|
|
20240612,154700,515822620,3535,3535,3535,3535,0
|
|
20240612,154600,515822620,3535,3535,3535,3535,0
|
|
20240612,154500,515822620,3535,3535,3535,3535,0
|
|
20240612,154400,515822620,3535,3535,3535,3535,0
|
|
20240612,154300,515822620,3535,3535,3535,3535,0
|
|
20240612,154200,515822620,3535,3535,3535,3535,0
|
|
20240612,154100,515822620,3535,3535,3535,3535,0
|
|
20240612,154000,515822620,3535,3535,3535,3535,0
|
|
20240612,153900,515822620,3535,3535,3535,3535,0
|
|
20240612,153800,515822620,3535,3535,3535,3535,0
|
|
20240612,153700,515822620,3535,3535,3535,3535,0
|
|
20240612,153600,515822620,3535,3535,3535,3535,6651
|
|
20240612,153500,515822620,3535,3535,3535,3535,0
|
|
20240612,153400,515822620,3535,3535,3535,3535,0
|
|
20240612,153300,515822620,3535,3535,3535,3535,0
|
|
20240612,153200,515822620,3535,3535,3535,3535,0
|
|
20240612,153100,515822620,3535,3535,3535,3535,0
|
|
20240612,153000,515822620,3535,3535,3535,3535,6651
|
|
20240612,152900,492311335,3535,3535,3535,3535,0
|
|
20240612,152800,492311335,3535,3535,3535,3535,0
|
|
20240612,152700,492311335,3535,3535,3535,3535,0
|
|
20240612,152600,492311335,3535,3535,3535,3535,0
|
|
20240612,152500,492311335,3535,3535,3535,3535,0
|
|
20240612,152400,492311335,3535,3535,3535,3535,0
|
|
20240612,152300,492311335,3535,3535,3535,3535,0
|
|
20240612,152200,492311335,3535,3535,3535,3535,0
|
|
20240612,152100,492311335,3535,3535,3535,3535,0
|
|
20240612,152000,492311335,3535,3535,3535,3535,0
|
|
20240612,151900,492311335,3535,3530,3535,3530,406
|
|
20240612,151800,490877640,3530,3535,3535,3530,11
|
|
20240612,151700,490838805,3535,3535,3535,3535,4
|
|
20240612,151600,490824665,3535,3535,3535,3535,841
|
|
20240612,151500,487851730,3540,3540,3540,3540,9
|
|
20240612,151400,487819870,3540,3540,3540,3540,35
|
|
20240612,151300,487695970,3540,3540,3540,3540,8
|
|
20240612,151200,487667650,3540,3540,3540,3540,2
|
|
20240612,151100,487660570,3540,3540,3540,3540,135
|
|
20240612,151000,487182670,3540,3540,3540,3540,0
|
|
20240612,150900,487182670,3540,3540,3540,3540,14
|
|
20240612,150800,487133110,3540,3540,3540,3540,128
|
|
20240612,150700,486679990,3535,3535,3535,3535,0
|
|
20240612,150600,486679990,3535,3535,3540,3535,15
|
|
20240612,150500,486626930,3535,3535,3540,3535,15
|
|
20240612,150400,486573865,3540,3545,3545,3540,3672
|
|
20240612,150300,473574960,3550,3520,3555,3520,21675
|
|
20240612,150200,396909675,3520,3520,3520,3520,68
|
|
20240612,150100,396670315,3520,3515,3520,3515,221
|
|
20240612,150000,395893495,3520,3520,3520,3520,255
|
|
20240612,145900,394995895,3520,3520,3520,3520,196
|
|
20240612,145800,394305975,3520,3520,3520,3520,0
|
|
20240612,145700,394305975,3520,3520,3520,3520,22
|
|
20240612,145600,394228535,3530,3520,3530,3520,3002
|
|
20240612,145500,383661475,3525,3525,3525,3525,20
|
|
20240612,145400,383590975,3520,3520,3520,3520,0
|
|
20240612,145300,383590975,3520,3520,3520,3520,0
|
|
20240612,145200,383590975,3520,3520,3520,3520,2
|
|
20240612,145100,383583935,3515,3520,3520,3515,30
|
|
20240612,145000,383478380,3525,3525,3525,3525,0
|
|
20240612,144900,383478380,3525,3525,3525,3525,3
|
|
20240612,144800,383467805,3515,3515,3515,3515,0
|
|
20240612,144700,383467805,3515,3520,3520,3515,701
|
|
20240612,144600,381001180,3520,3520,3520,3520,0
|
|
20240612,144500,381001180,3520,3520,3520,3520,0
|
|
20240612,144400,381001180,3520,3520,3520,3520,3
|
|
20240612,144300,380990620,3520,3520,3520,3520,22
|
|
20240612,144200,380913180,3520,3520,3520,3520,0
|
|
20240612,144100,380913180,3520,3520,3520,3520,0
|
|
20240612,144000,380913180,3520,3520,3520,3520,0
|
|
20240612,143900,380913180,3520,3520,3520,3520,0
|
|
20240612,143800,380913180,3520,3520,3520,3520,0
|
|
20240612,143700,380913180,3520,3520,3520,3520,2005
|
|
20240612,143600,373855580,3520,3520,3520,3520,0
|
|
20240612,143500,373855580,3520,3520,3520,3520,2043
|
|
20240612,143400,366664220,3520,3520,3520,3520,35
|
|
20240612,143300,366541020,3525,3525,3525,3525,0
|
|
20240612,143200,366541020,3525,3525,3525,3525,9
|
|
20240612,143100,366509295,3530,3530,3530,3530,0
|
|
20240612,143000,366509295,3530,3530,3530,3530,0
|
|
20240612,142900,366509295,3530,3530,3530,3530,0
|
|
20240612,142800,366509295,3530,3530,3530,3530,3
|
|
20240612,142700,366498705,3530,3530,3530,3530,0
|
|
20240612,142600,366498705,3530,3520,3530,3520,231
|
|
20240612,142500,365685575,3530,3530,3530,3530,0
|
|
20240612,142400,365685575,3530,3530,3530,3530,0
|
|
20240612,142300,365685575,3530,3530,3530,3530,21
|
|
20240612,142200,365611445,3520,3520,3520,3520,0
|
|
20240612,142100,365611445,3520,3520,3520,3520,0
|
|
20240612,142000,365611445,3520,3520,3520,3520,0
|
|
20240612,141900,365611445,3520,3520,3520,3520,50
|
|
20240612,141800,365435445,3525,3525,3525,3525,20
|
|
20240612,141700,365364945,3525,3525,3525,3525,5475
|
|
20240612,141600,346065570,3530,3530,3530,3530,0
|
|
20240612,141500,346065570,3530,3525,3530,3525,1243
|
|
20240612,141400,341683990,3530,3530,3530,3530,14
|
|
20240612,141300,341634570,3530,3530,3530,3530,13
|
|
20240612,141200,341588680,3530,3530,3530,3530,1
|
|
20240612,141100,341585150,3530,3530,3530,3530,1
|
|
20240612,141000,341581620,3530,3530,3530,3530,1
|
|
20240612,140900,341578090,3530,3530,3530,3530,3
|
|
20240612,140800,341567500,3530,3530,3535,3530,198
|
|
20240612,140700,340867870,3530,3530,3530,3530,828
|
|
20240612,140600,337945030,3535,3530,3535,3530,280
|
|
20240612,140500,336956625,3530,3525,3530,3525,1446
|
|
20240612,140400,331859465,3530,3530,3530,3530,2
|
|
20240612,140300,331852405,3530,3530,3530,3530,156
|
|
20240612,140200,331301725,3530,3530,3530,3530,2
|
|
20240612,140100,331294665,3530,3530,3530,3530,84
|
|
20240612,140000,330998145,3530,3530,3530,3530,1
|
|
20240612,135900,330994615,3525,3520,3525,3515,1651
|
|
20240612,135800,325177180,3520,3520,3520,3520,143
|
|
20240612,135700,324673820,3520,3520,3520,3515,268
|
|
20240612,135600,323730635,3525,3525,3525,3525,0
|
|
20240612,135500,323730635,3525,3525,3525,3525,1
|
|
20240612,135400,323727110,3525,3525,3525,3525,1
|
|
20240612,135300,323723585,3525,3525,3525,3525,3
|
|
20240612,135200,323713010,3525,3525,3525,3525,1
|
|
20240612,135100,323709485,3525,3525,3525,3525,2
|
|
20240612,135000,323702435,3525,3525,3525,3525,1
|
|
20240612,134900,323698910,3525,3525,3525,3525,1
|
|
20240612,134800,323695385,3520,3520,3520,3520,790
|
|
20240612,134700,320914585,3520,3520,3520,3515,17
|
|
20240612,134600,320854760,3520,3520,3520,3520,2
|
|
20240612,134500,320847720,3520,3520,3520,3520,1
|
|
20240612,134400,320844200,3520,3520,3520,3520,1
|
|
20240612,134300,320840680,3520,3520,3520,3520,83
|
|
20240612,134200,320548520,3520,3520,3520,3520,328
|
|
20240612,134100,319393960,3520,3520,3520,3520,5
|
|
20240612,134000,319376360,3520,3520,3520,3520,0
|
|
20240612,133900,319376360,3520,3520,3520,3520,0
|
|
20240612,133800,319376360,3520,3520,3520,3520,0
|
|
20240612,133700,319376360,3520,3520,3520,3520,2
|
|
20240612,133600,319369320,3515,3515,3515,3515,1221
|
|
20240612,133500,315077505,3520,3520,3520,3520,4
|
|
20240612,133400,315063425,3520,3515,3520,3515,446
|
|
20240612,133300,313495670,3515,3515,3515,3515,1
|
|
20240612,133200,313492155,3520,3520,3520,3520,0
|
|
20240612,133100,313492155,3520,3520,3520,3520,0
|
|
20240612,133000,313492155,3520,3520,3520,3520,14
|
|
20240612,132900,313442875,3515,3515,3515,3515,0
|
|
20240612,132800,313442875,3515,3515,3515,3515,1332
|
|
20240612,132700,308760895,3515,3510,3515,3510,108
|
|
20240612,132600,308381295,3515,3515,3515,3510,4076
|
|
20240612,132500,294054315,3515,3515,3515,3515,0
|
|
20240612,132400,294054315,3515,3515,3515,3515,6
|
|
20240612,132300,294033225,3520,3520,3520,3520,0
|
|
20240612,132200,294033225,3520,3515,3520,3515,205
|
|
20240612,132100,293312645,3520,3520,3520,3520,10
|
|
20240612,132000,293277445,3520,3520,3520,3520,0
|
|
20240612,131900,293277445,3520,3520,3520,3520,100
|
|
20240612,131800,292925445,3520,3515,3520,3515,12
|
|
20240612,131700,292883210,3520,3520,3520,3520,6
|
|
20240612,131600,292862090,3520,3520,3520,3520,0
|
|
20240612,131500,292862090,3520,3520,3520,3520,0
|
|
20240612,131400,292862090,3520,3520,3520,3520,2
|
|
20240612,131300,292855050,3520,3520,3520,3520,13
|
|
20240612,131200,292809290,3515,3515,3515,3515,0
|
|
20240612,131100,292809290,3515,3520,3520,3515,135
|
|
20240612,131000,292334195,3525,3525,3525,3525,0
|
|
20240612,130900,292334195,3525,3525,3525,3525,0
|
|
20240612,130800,292334195,3525,3525,3525,3525,28
|
|
20240612,130700,292235495,3525,3525,3525,3525,0
|
|
20240612,130600,292235495,3525,3525,3525,3525,15
|
|
20240612,130500,292182620,3525,3525,3525,3525,1
|
|
20240612,130400,292179095,3520,3520,3520,3520,336
|
|
20240612,130300,290996375,3520,3520,3520,3520,0
|
|
20240612,130200,290996375,3520,3520,3520,3520,2000
|
|
20240612,130100,283956375,3525,3525,3525,3525,0
|
|
20240612,130000,283956375,3525,3525,3525,3525,0
|
|
20240612,125900,283956375,3525,3520,3525,3510,103
|
|
20240612,125800,283593905,3530,3530,3530,3530,2
|
|
20240612,125700,283586845,3525,3520,3525,3520,377
|
|
20240612,125600,282259725,3520,3520,3520,3520,13
|
|
20240612,125500,282213965,3520,3520,3520,3520,4
|
|
20240612,125400,282199885,3515,3520,3520,3515,303
|
|
20240612,125300,281134740,3520,3515,3520,3510,1930
|
|
20240612,125200,274354565,3515,3520,3520,3515,4884
|
|
20240612,125100,257187255,3520,3520,3520,3520,4
|
|
20240612,125000,257173175,3520,3520,3520,3520,5
|
|
20240612,124900,257155575,3520,3520,3520,3520,4
|
|
20240612,124800,257141495,3520,3520,3520,3520,20
|
|
20240612,124700,257071095,3520,3520,3520,3520,213
|
|
20240612,124600,256321335,3520,3520,3520,3520,0
|
|
20240612,124500,256321335,3520,3520,3520,3520,2079
|
|
20240612,124400,249003255,3520,3520,3520,3520,3364
|
|
20240612,124300,237161975,3520,3520,3520,3520,2974
|
|
20240612,124200,226693495,3530,3530,3530,3530,6
|
|
20240612,124100,226672315,3530,3525,3530,3525,1218
|
|
20240612,124000,222377625,3525,3525,3525,3525,0
|
|
20240612,123900,222377625,3525,3525,3525,3525,1040
|
|
20240612,123800,218711625,3525,3525,3525,3525,10
|
|
20240612,123700,218676375,3525,3525,3525,3525,0
|
|
20240612,123600,218676375,3525,3525,3525,3525,0
|
|
20240612,123500,218676375,3525,3525,3525,3525,0
|
|
20240612,123400,218676375,3525,3525,3525,3525,0
|
|
20240612,123300,218676375,3525,3525,3525,3525,0
|
|
20240612,123200,218676375,3525,3525,3525,3525,9
|
|
20240612,123100,218644650,3525,3525,3525,3525,529
|
|
20240612,123000,216779925,3525,3525,3525,3525,0
|
|
20240612,122900,216779925,3525,3525,3525,3525,0
|
|
20240612,122800,216779925,3525,3525,3525,3525,0
|
|
20240612,122700,216779925,3525,3525,3525,3525,1479
|
|
20240612,122600,211566450,3525,3525,3525,3525,35
|
|
20240612,122500,211443075,3530,3530,3530,3530,0
|
|
20240612,122400,211443075,3530,3530,3530,3530,0
|
|
20240612,122300,211443075,3530,3530,3530,3530,55
|
|
20240612,122200,211248925,3525,3525,3525,3525,0
|
|
20240612,122100,211248925,3525,3525,3525,3525,0
|
|
20240612,122000,211248925,3525,3525,3525,3525,304
|
|
20240612,121900,210177325,3525,3525,3525,3525,0
|
|
20240612,121800,210177325,3525,3525,3525,3525,0
|
|
20240612,121700,210177325,3525,3525,3525,3525,0
|
|
20240612,121600,210177325,3525,3525,3525,3525,0
|
|
20240612,121500,210177325,3525,3525,3525,3525,0
|
|
20240612,121400,210177325,3525,3525,3525,3525,0
|
|
20240612,121300,210177325,3525,3525,3525,3525,0
|
|
20240612,121200,210177325,3525,3525,3525,3525,0
|
|
20240612,121100,210177325,3525,3525,3525,3525,1
|
|
20240612,121000,210173800,3525,3525,3525,3525,0
|
|
20240612,120900,210173800,3525,3525,3525,3525,0
|
|
20240612,120800,210173800,3525,3525,3525,3525,300
|
|
20240612,120700,209116300,3525,3525,3525,3525,0
|
|
20240612,120600,209116300,3525,3525,3525,3525,0
|
|
20240612,120500,209116300,3525,3525,3525,3525,749
|
|
20240612,120400,206476075,3525,3525,3525,3525,0
|
|
20240612,120300,206476075,3525,3525,3525,3525,0
|
|
20240612,120200,206476075,3525,3525,3525,3525,0
|
|
20240612,120100,206476075,3525,3525,3525,3525,0
|
|
20240612,120000,206476075,3525,3525,3525,3525,0
|
|
20240612,115900,206476075,3525,3525,3525,3525,0
|
|
20240612,115800,206476075,3525,3525,3525,3525,140
|
|
20240612,115700,205982575,3530,3530,3530,3530,0
|
|
20240612,115600,205982575,3530,3530,3530,3530,0
|
|
20240612,115500,205982575,3530,3530,3530,3530,19
|
|
20240612,115400,205915505,3530,3530,3530,3530,152
|
|
20240612,115300,205378945,3530,3530,3530,3530,0
|
|
20240612,115200,205378945,3530,3530,3530,3530,1000
|
|
20240612,115100,201848945,3530,3530,3530,3530,0
|
|
20240612,115000,201848945,3530,3530,3530,3530,69
|
|
20240612,114900,201605375,3535,3535,3535,3535,199
|
|
20240612,114800,200901910,3535,3535,3535,3535,17
|
|
20240612,114700,200841815,3535,3535,3535,3535,0
|
|
20240612,114600,200841815,3535,3530,3535,3530,48
|
|
20240612,114500,200672300,3535,3530,3535,3530,1608
|
|
20240612,114400,194988025,3530,3530,3530,3530,9
|
|
20240612,114300,194956255,3535,3535,3535,3535,2
|
|
20240612,114200,194949185,3535,3535,3535,3535,3
|
|
20240612,114100,194938580,3535,3535,3535,3535,0
|
|
20240612,114000,194938580,3535,3530,3535,3530,23
|
|
20240612,113900,194857385,3530,3530,3530,3530,500
|
|
20240612,113800,193092385,3535,3535,3535,3535,0
|
|
20240612,113700,193092385,3535,3535,3535,3535,2
|
|
20240612,113600,193085315,3535,3535,3535,3535,4
|
|
20240612,113500,193071175,3535,3535,3535,3535,8
|
|
20240612,113400,193042895,3535,3535,3535,3535,0
|
|
20240612,113300,193042895,3535,3535,3535,3535,1
|
|
20240612,113200,193039360,3525,3525,3525,3525,0
|
|
20240612,113100,193039360,3525,3530,3530,3525,1022
|
|
20240612,113000,189431810,3530,3530,3530,3530,108
|
|
20240612,112900,189050570,3530,3530,3530,3530,7
|
|
20240612,112800,189025860,3530,3530,3530,3530,196
|
|
20240612,112700,188333980,3535,3535,3535,3535,0
|
|
20240612,112600,188333980,3535,3535,3535,3535,0
|
|
20240612,112500,188333980,3535,3535,3535,3535,239
|
|
20240612,112400,187489115,3525,3525,3525,3525,12
|
|
20240612,112300,187446815,3530,3530,3530,3530,100
|
|
20240612,112200,187093815,3530,3530,3530,3530,0
|
|
20240612,112100,187093815,3530,3530,3530,3530,10
|
|
20240612,112000,187058515,3525,3525,3525,3525,0
|
|
20240612,111900,187058515,3525,3525,3525,3525,955
|
|
20240612,111800,183692140,3530,3530,3530,3530,0
|
|
20240612,111700,183692140,3530,3530,3530,3530,213
|
|
20240612,111600,182940250,3530,3530,3530,3530,0
|
|
20240612,111500,182940250,3530,3530,3530,3530,0
|
|
20240612,111400,182940250,3530,3535,3535,3530,10
|
|
20240612,111300,182904915,3535,3525,3535,3525,654
|
|
20240612,111200,180594800,3530,3530,3530,3530,9615
|
|
20240612,111100,146653850,3525,3525,3525,3525,2010
|
|
20240612,111000,139568600,3530,3530,3530,3530,0
|
|
20240612,110900,139568600,3530,3530,3530,3530,232
|
|
20240612,110800,138749640,3525,3530,3530,3520,595
|
|
20240612,110700,136655190,3530,3530,3530,3530,0
|
|
20240612,110600,136655190,3530,3530,3530,3520,4134
|
|
20240612,110500,122096830,3520,3520,3520,3520,150
|
|
20240612,110400,121568830,3520,3525,3525,3520,5610
|
|
20240612,110300,101794310,3530,3530,3530,3530,2013
|
|
20240612,110200,94688420,3530,3530,3530,3530,653
|
|
20240612,110100,92383330,3535,3535,3535,3535,0
|
|
20240612,110000,92383330,3535,3530,3535,3530,4
|
|
20240612,105900,92369195,3530,3530,3530,3530,500
|
|
20240612,105800,90604195,3530,3530,3530,3530,0
|
|
20240612,105700,90604195,3530,3530,3530,3530,0
|
|
20240612,105600,90604195,3530,3530,3530,3530,0
|
|
20240612,105500,90604195,3530,3530,3530,3530,1
|
|
20240612,105400,90600665,3530,3530,3530,3530,15
|
|
20240612,105300,90547715,3535,3535,3535,3535,0
|
|
20240612,105200,90547715,3535,3535,3535,3535,0
|
|
20240612,105100,90547715,3535,3535,3535,3535,30
|
|
20240612,105000,90441665,3535,3535,3535,3535,0
|
|
20240612,104900,90441665,3535,3535,3535,3535,0
|
|
20240612,104800,90441665,3535,3535,3535,3535,1
|
|
20240612,104700,90438130,3535,3535,3535,3535,8
|
|
20240612,104600,90409850,3535,3535,3535,3535,0
|
|
20240612,104500,90409850,3535,3535,3535,3535,2
|
|
20240612,104400,90402780,3530,3535,3535,3530,1539
|
|
20240612,104300,84967415,3540,3540,3540,3540,0
|
|
20240612,104200,84967415,3540,3540,3540,3540,0
|
|
20240612,104100,84967415,3540,3540,3540,3540,0
|
|
20240612,104000,84967415,3540,3540,3540,3540,3
|
|
20240612,103900,84956795,3540,3540,3540,3540,0
|
|
20240612,103800,84956795,3540,3540,3540,3540,0
|
|
20240612,103700,84956795,3540,3540,3540,3540,0
|
|
20240612,103600,84956795,3540,3540,3540,3540,0
|
|
20240612,103500,84956795,3540,3535,3540,3535,113
|
|
20240612,103400,84557275,3530,3530,3530,3530,0
|
|
20240612,103300,84557275,3530,3530,3530,3530,15
|
|
20240612,103200,84504325,3540,3540,3540,3540,3
|
|
20240612,103100,84493705,3540,3540,3540,3540,0
|
|
20240612,103000,84493705,3540,3540,3540,3540,0
|
|
20240612,102900,84493705,3540,3540,3540,3540,156
|
|
20240612,102800,83941465,3530,3540,3540,3530,1768
|
|
20240612,102700,77698240,3540,3540,3540,3540,0
|
|
20240612,102600,77698240,3540,3540,3540,3540,3
|
|
20240612,102500,77687620,3540,3540,3540,3540,101
|
|
20240612,102400,77330080,3535,3535,3535,3535,0
|
|
20240612,102300,77330080,3535,3535,3535,3535,1
|
|
20240612,102200,77326545,3535,3535,3535,3535,0
|
|
20240612,102100,77326545,3535,3535,3535,3535,20
|
|
20240612,102000,77255845,3540,3540,3540,3540,0
|
|
20240612,101900,77255845,3540,3535,3540,3535,125
|
|
20240612,101800,76813470,3535,3535,3535,3535,23
|
|
20240612,101700,76732165,3540,3540,3540,3540,3
|
|
20240612,101600,76721545,3530,3530,3530,3530,0
|
|
20240612,101500,76721545,3530,3530,3530,3530,0
|
|
20240612,101400,76721545,3530,3530,3530,3530,15
|
|
20240612,101300,76668595,3540,3540,3540,3540,3
|
|
20240612,101200,76657975,3540,3540,3540,3540,0
|
|
20240612,101100,76657975,3540,3540,3540,3540,3
|
|
20240612,101000,76647355,3540,3540,3540,3540,0
|
|
20240612,100900,76647355,3540,3540,3540,3540,100
|
|
20240612,100800,76293355,3540,3540,3540,3540,3
|
|
20240612,100700,76282735,3540,3540,3540,3540,100
|
|
20240612,100600,75928735,3540,3540,3540,3540,1
|
|
20240612,100500,75925195,3540,3530,3540,3530,7
|
|
20240612,100400,75900425,3540,3540,3540,3540,1
|
|
20240612,100300,75896885,3540,3540,3540,3540,0
|
|
20240612,100200,75896885,3540,3535,3540,3535,3
|
|
20240612,100100,75886270,3540,3540,3540,3540,0
|
|
20240612,100000,75886270,3540,3535,3540,3530,2052
|
|
20240612,095900,68642620,3535,3540,3540,3535,47
|
|
20240612,095800,68476445,3540,3540,3540,3540,1
|
|
20240612,095700,68472905,3540,3540,3540,3540,3
|
|
20240612,095600,68462285,3540,3540,3540,3540,13
|
|
20240612,095500,68416265,3540,3540,3540,3540,31
|
|
20240612,095400,68306525,3530,3530,3530,3530,12
|
|
20240612,095300,68264165,3540,3535,3540,3535,47
|
|
20240612,095200,68098005,3540,3540,3540,3540,10
|
|
20240612,095100,68062605,3530,3530,3530,3530,0
|
|
20240612,095000,68062605,3530,3540,3540,3530,43
|
|
20240612,094900,67910395,3530,3530,3530,3530,710
|
|
20240612,094800,65404095,3530,3535,3535,3530,1498
|
|
20240612,094700,60113855,3540,3540,3540,3540,3
|
|
20240612,094600,60103235,3535,3535,3535,3535,0
|
|
20240612,094500,60103235,3535,3535,3535,3535,100
|
|
20240612,094400,59749735,3535,3540,3540,3535,6003
|
|
20240612,094300,38529115,3540,3540,3540,3540,4
|
|
20240612,094200,38514955,3540,3535,3540,3535,130
|
|
20240612,094100,38055355,3535,3540,3540,3535,243
|
|
20240612,094000,37196135,3540,3540,3540,3540,1
|
|
20240612,093900,37192595,3540,3540,3540,3535,206
|
|
20240612,093800,36464355,3535,3535,3535,3535,15
|
|
20240612,093700,36411330,3540,3540,3540,3540,3
|
|
20240612,093600,36400710,3540,3540,3540,3540,0
|
|
20240612,093500,36400710,3540,3540,3540,3540,0
|
|
20240612,093400,36400710,3540,3540,3540,3540,3
|
|
20240612,093300,36390090,3540,3540,3540,3540,0
|
|
20240612,093200,36390090,3540,3540,3540,3540,9
|
|
20240612,093100,36358230,3540,3540,3540,3540,50
|
|
20240612,093000,36181230,3540,3535,3540,3535,1568
|
|
20240612,092900,30638335,3530,3530,3530,3530,0
|
|
20240612,092800,30638335,3530,3530,3530,3530,562
|
|
20240612,092700,28654475,3530,3530,3530,3530,311
|
|
20240612,092600,27556645,3535,3530,3535,3530,859
|
|
20240612,092500,24524360,3535,3535,3535,3530,11
|
|
20240612,092400,24485515,3535,3535,3535,3535,9
|
|
20240612,092300,24453700,3535,3530,3535,3530,787
|
|
20240612,092200,21675585,3530,3535,3535,3530,1506
|
|
20240612,092100,16359325,3535,3535,3535,3535,1
|
|
20240612,092000,16355790,3535,3535,3535,3535,3
|
|
20240612,091900,16345185,3535,3535,3535,3535,8
|
|
20240612,091800,16316905,3535,3535,3535,3535,0
|
|
20240612,091700,16316905,3535,3535,3535,3535,0
|
|
20240612,091600,16316905,3535,3535,3535,3535,31
|
|
20240612,091500,16207320,3525,3525,3525,3525,0
|
|
20240612,091400,16207320,3525,3530,3530,3525,25
|
|
20240612,091300,16119145,3530,3530,3530,3530,1240
|
|
20240612,091200,11741945,3530,3530,3530,3530,58
|
|
20240612,091100,11537205,3535,3535,3535,3535,0
|
|
20240612,091000,11537205,3535,3535,3535,3535,108
|
|
20240612,090900,11155425,3540,3535,3540,3535,893
|
|
20240612,090800,7998665,3535,3535,3535,3535,4
|
|
20240612,090700,7984525,3535,3535,3535,3535,1
|
|
20240612,090600,7980990,3530,3530,3530,3530,187
|
|
20240612,090500,7320880,3525,3525,3525,3525,0
|
|
20240612,090400,7320880,3525,3525,3525,3525,515
|
|
20240612,090300,5505505,3525,3525,3525,3525,0
|
|
20240612,090200,5505505,3525,3525,3525,3525,351
|
|
20240612,090100,4268230,3525,3530,3530,3525,295
|
|
20240612,090000,3227455,3535,3535,3535,3535,613
|