599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185600,7877035045,2100,2100,2100,2100,56642
|
|
20240612,185500,7877035045,2100,2100,2100,2100,0
|
|
20240612,185400,7877035045,2100,2100,2100,2100,0
|
|
20240612,185300,7877035045,2100,2100,2100,2100,0
|
|
20240612,185200,7877035045,2100,2100,2100,2100,0
|
|
20240612,185100,7877035045,2100,2100,2100,2100,0
|
|
20240612,185000,7877035045,2100,2100,2100,2100,0
|
|
20240612,184900,7877035045,2100,2100,2100,2100,0
|
|
20240612,184800,7877035045,2100,2100,2100,2100,0
|
|
20240612,184700,7877035045,2100,2100,2100,2100,0
|
|
20240612,184600,7877035045,2100,2100,2100,2100,0
|
|
20240612,184500,7877035045,2100,2100,2100,2100,0
|
|
20240612,184400,7877035045,2100,2100,2100,2100,0
|
|
20240612,184300,7877035045,2100,2100,2100,2100,0
|
|
20240612,184200,7877035045,2100,2100,2100,2100,0
|
|
20240612,184100,7877035045,2100,2100,2100,2100,0
|
|
20240612,184000,7877035045,2100,2100,2100,2100,0
|
|
20240612,183900,7877035045,2100,2100,2100,2100,0
|
|
20240612,183800,7877035045,2100,2100,2100,2100,0
|
|
20240612,183700,7877035045,2100,2100,2100,2100,0
|
|
20240612,183600,7877035045,2100,2100,2100,2100,0
|
|
20240612,183500,7877035045,2100,2100,2100,2100,0
|
|
20240612,183400,7877035045,2100,2100,2100,2100,0
|
|
20240612,183300,7877035045,2100,2100,2100,2100,0
|
|
20240612,183200,7877035045,2100,2100,2100,2100,0
|
|
20240612,183100,7877035045,2100,2100,2100,2100,0
|
|
20240612,183000,7877035045,2100,2100,2100,2100,0
|
|
20240612,182900,7877035045,2100,2100,2100,2100,0
|
|
20240612,182800,7877035045,2100,2100,2100,2100,0
|
|
20240612,182700,7877035045,2100,2100,2100,2100,0
|
|
20240612,182600,7877035045,2100,2100,2100,2100,56642
|
|
20240612,182500,7877035045,2100,2100,2100,2100,0
|
|
20240612,182400,7877035045,2100,2100,2100,2100,0
|
|
20240612,182300,7877035045,2100,2100,2100,2100,0
|
|
20240612,182200,7877035045,2100,2100,2100,2100,0
|
|
20240612,182100,7877035045,2100,2100,2100,2100,0
|
|
20240612,182000,7877035045,2100,2100,2100,2100,0
|
|
20240612,181900,7877035045,2100,2100,2100,2100,0
|
|
20240612,181800,7877035045,2100,2100,2100,2100,0
|
|
20240612,181700,7877035045,2100,2100,2100,2100,0
|
|
20240612,181600,7877035045,2100,2100,2100,2100,0
|
|
20240612,181500,7877035045,2100,2100,2100,2100,0
|
|
20240612,181400,7877035045,2100,2100,2100,2100,0
|
|
20240612,181300,7877035045,2100,2100,2100,2100,0
|
|
20240612,181200,7877035045,2100,2100,2100,2100,0
|
|
20240612,181100,7877035045,2100,2100,2100,2100,0
|
|
20240612,181000,7877035045,2100,2100,2100,2100,0
|
|
20240612,180900,7877035045,2100,2100,2100,2100,0
|
|
20240612,180800,7877035045,2100,2100,2100,2100,0
|
|
20240612,180700,7877035045,2100,2100,2100,2100,0
|
|
20240612,180600,7877035045,2100,2100,2100,2100,0
|
|
20240612,180500,7877035045,2100,2100,2100,2100,0
|
|
20240612,180400,7877035045,2100,2100,2100,2100,0
|
|
20240612,180300,7877035045,2100,2100,2100,2100,0
|
|
20240612,180200,7877035045,2100,2100,2100,2100,0
|
|
20240612,180100,7877035045,2100,2100,2100,2100,0
|
|
20240612,180000,7877035045,2100,2100,2100,2100,0
|
|
20240612,175900,7877035045,2100,2100,2100,2100,0
|
|
20240612,175800,7877035045,2100,2100,2100,2100,0
|
|
20240612,175700,7877035045,2100,2100,2100,2100,0
|
|
20240612,175600,7877035045,2100,2100,2100,2100,56642
|
|
20240612,175500,7877035045,2100,2100,2100,2100,0
|
|
20240612,175400,7877035045,2100,2100,2100,2100,0
|
|
20240612,175300,7877035045,2100,2100,2100,2100,0
|
|
20240612,175200,7877035045,2100,2100,2100,2100,0
|
|
20240612,175100,7877035045,2100,2100,2100,2100,0
|
|
20240612,175000,7877035045,2100,2100,2100,2100,0
|
|
20240612,174900,7877035045,2100,2100,2100,2100,0
|
|
20240612,174800,7877035045,2100,2100,2100,2100,0
|
|
20240612,174700,7877035045,2100,2100,2100,2100,0
|
|
20240612,174600,7877035045,2100,2100,2100,2100,0
|
|
20240612,174500,7877035045,2100,2100,2100,2100,0
|
|
20240612,174400,7877035045,2100,2100,2100,2100,0
|
|
20240612,174300,7877035045,2100,2100,2100,2100,0
|
|
20240612,174200,7877035045,2100,2100,2100,2100,0
|
|
20240612,174100,7877035045,2100,2100,2100,2100,0
|
|
20240612,174000,7877035045,2100,2100,2100,2100,0
|
|
20240612,173900,7877035045,2100,2100,2100,2100,0
|
|
20240612,173800,7877035045,2100,2100,2100,2100,0
|
|
20240612,173700,7877035045,2100,2100,2100,2100,0
|
|
20240612,173600,7877035045,2100,2100,2100,2100,0
|
|
20240612,173500,7877035045,2100,2100,2100,2100,0
|
|
20240612,173400,7877035045,2100,2100,2100,2100,0
|
|
20240612,173300,7877035045,2100,2100,2100,2100,0
|
|
20240612,173200,7877035045,2100,2100,2100,2100,0
|
|
20240612,173100,7877035045,2100,2100,2100,2100,0
|
|
20240612,173000,7877035045,2100,2100,2100,2100,0
|
|
20240612,172900,7877035045,2100,2100,2100,2100,0
|
|
20240612,172800,7877035045,2100,2100,2100,2100,0
|
|
20240612,172700,7877035045,2100,2100,2100,2100,0
|
|
20240612,172600,7877035045,2100,2100,2100,2100,56642
|
|
20240612,172500,7877035045,2100,2100,2100,2100,0
|
|
20240612,172400,7877035045,2100,2100,2100,2100,0
|
|
20240612,172300,7877035045,2100,2100,2100,2100,0
|
|
20240612,172200,7877035045,2100,2100,2100,2100,0
|
|
20240612,172100,7877035045,2100,2100,2100,2100,0
|
|
20240612,172000,7877035045,2100,2100,2100,2100,0
|
|
20240612,171900,7877035045,2100,2100,2100,2100,0
|
|
20240612,171800,7877035045,2100,2100,2100,2100,0
|
|
20240612,171700,7877035045,2100,2100,2100,2100,0
|
|
20240612,171600,7877035045,2100,2100,2100,2100,0
|
|
20240612,171500,7877035045,2100,2100,2100,2100,0
|
|
20240612,171400,7877035045,2100,2100,2100,2100,0
|
|
20240612,171300,7877035045,2100,2100,2100,2100,0
|
|
20240612,171200,7877035045,2100,2100,2100,2100,0
|
|
20240612,171100,7877035045,2100,2100,2100,2100,0
|
|
20240612,171000,7877035045,2100,2100,2100,2100,0
|
|
20240612,170900,7877035045,2100,2100,2100,2100,0
|
|
20240612,170800,7877035045,2100,2100,2100,2100,0
|
|
20240612,170700,7877035045,2100,2100,2100,2100,0
|
|
20240612,170600,7877035045,2100,2100,2100,2100,0
|
|
20240612,170500,7877035045,2100,2100,2100,2100,0
|
|
20240612,170400,7877035045,2100,2100,2100,2100,0
|
|
20240612,170300,7877035045,2100,2100,2100,2100,0
|
|
20240612,170200,7877035045,2100,2100,2100,2100,0
|
|
20240612,170100,7877035045,2100,2100,2100,2100,0
|
|
20240612,170000,7877035045,2100,2100,2100,2100,0
|
|
20240612,165900,7877035045,2100,2100,2100,2100,0
|
|
20240612,165800,7877035045,2100,2100,2100,2100,0
|
|
20240612,165700,7877035045,2100,2100,2100,2100,0
|
|
20240612,165600,7877035045,2100,2100,2100,2100,56642
|
|
20240612,165500,7877035045,2100,2100,2100,2100,0
|
|
20240612,165400,7877035045,2100,2100,2100,2100,0
|
|
20240612,165300,7877035045,2100,2100,2100,2100,0
|
|
20240612,165200,7877035045,2100,2100,2100,2100,0
|
|
20240612,165100,7877035045,2100,2100,2100,2100,0
|
|
20240612,165000,7877035045,2100,2100,2100,2100,0
|
|
20240612,164900,7877035045,2100,2100,2100,2100,0
|
|
20240612,164800,7877035045,2100,2100,2100,2100,0
|
|
20240612,164700,7877035045,2100,2100,2100,2100,0
|
|
20240612,164600,7877035045,2100,2100,2100,2100,0
|
|
20240612,164500,7877035045,2100,2100,2100,2100,0
|
|
20240612,164400,7877035045,2100,2100,2100,2100,0
|
|
20240612,164300,7877035045,2100,2100,2100,2100,0
|
|
20240612,164200,7877035045,2100,2100,2100,2100,0
|
|
20240612,164100,7877035045,2100,2100,2100,2100,0
|
|
20240612,164000,7877035045,2100,2100,2100,2100,0
|
|
20240612,163900,7877035045,2100,2100,2100,2100,0
|
|
20240612,163800,7877035045,2100,2100,2100,2100,0
|
|
20240612,163700,7877035045,2100,2100,2100,2100,0
|
|
20240612,163600,7877035045,2100,2100,2100,2100,0
|
|
20240612,163500,7877035045,2100,2100,2100,2100,0
|
|
20240612,163400,7877035045,2100,2100,2100,2100,0
|
|
20240612,163300,7877035045,2100,2100,2100,2100,0
|
|
20240612,163200,7877035045,2100,2100,2100,2100,0
|
|
20240612,163100,7877035045,2100,2100,2100,2100,0
|
|
20240612,163000,7877035045,2100,2100,2100,2100,0
|
|
20240612,162900,7877035045,2100,2100,2100,2100,0
|
|
20240612,162800,7877035045,2100,2100,2100,2100,0
|
|
20240612,162700,7877035045,2100,2100,2100,2100,0
|
|
20240612,162600,7877035045,2100,2100,2100,2100,56642
|
|
20240612,162500,7877035045,2100,2100,2100,2100,0
|
|
20240612,162400,7877035045,2100,2100,2100,2100,0
|
|
20240612,162300,7877035045,2100,2100,2100,2100,0
|
|
20240612,162200,7877035045,2100,2100,2100,2100,0
|
|
20240612,162100,7877035045,2100,2100,2100,2100,0
|
|
20240612,162000,7877035045,2100,2100,2100,2100,0
|
|
20240612,161900,7877035045,2100,2100,2100,2100,0
|
|
20240612,161800,7877035045,2100,2100,2100,2100,0
|
|
20240612,161700,7877035045,2100,2100,2100,2100,0
|
|
20240612,161600,7877035045,2100,2100,2100,2100,0
|
|
20240612,161500,7877035045,2100,2100,2100,2100,0
|
|
20240612,161400,7877035045,2100,2100,2100,2100,0
|
|
20240612,161300,7877035045,2100,2100,2100,2100,0
|
|
20240612,161200,7877035045,2100,2100,2100,2100,0
|
|
20240612,161100,7877035045,2100,2100,2100,2100,0
|
|
20240612,161000,7877035045,2100,2100,2100,2100,0
|
|
20240612,160900,7877035045,2100,2100,2100,2100,0
|
|
20240612,160800,7877035045,2100,2100,2100,2100,0
|
|
20240612,160700,7877035045,2100,2100,2100,2100,0
|
|
20240612,160600,7877035045,2100,2100,2100,2100,0
|
|
20240612,160500,7877035045,2100,2100,2100,2100,0
|
|
20240612,160400,7877035045,2100,2100,2100,2100,0
|
|
20240612,160300,7877035045,2100,2100,2100,2100,0
|
|
20240612,160200,7877035045,2100,2100,2100,2100,0
|
|
20240612,160100,7877035045,2100,2100,2100,2100,0
|
|
20240612,160000,7877035045,2100,2100,2100,2100,0
|
|
20240612,155900,7877035045,2100,2100,2100,2100,0
|
|
20240612,155800,7877035045,2100,2100,2100,2100,0
|
|
20240612,155700,7877035045,2100,2100,2100,2100,0
|
|
20240612,155600,7877035045,2100,2100,2100,2100,56642
|
|
20240612,155500,7877035045,2100,2100,2100,2100,0
|
|
20240612,155400,7877035045,2100,2100,2100,2100,0
|
|
20240612,155300,7877035045,2100,2100,2100,2100,0
|
|
20240612,155200,7877035045,2100,2100,2100,2100,0
|
|
20240612,155100,7877035045,2100,2100,2100,2100,0
|
|
20240612,155000,7877035045,2100,2100,2100,2100,0
|
|
20240612,154900,7877035045,2100,2100,2100,2100,0
|
|
20240612,154800,7877035045,2100,2100,2100,2100,0
|
|
20240612,154700,7877035045,2100,2100,2100,2100,0
|
|
20240612,154600,7877035045,2100,2100,2100,2100,0
|
|
20240612,154500,7877035045,2100,2100,2100,2100,0
|
|
20240612,154400,7877035045,2100,2100,2100,2100,0
|
|
20240612,154300,7877035045,2100,2100,2100,2100,0
|
|
20240612,154200,7877035045,2100,2100,2100,2100,0
|
|
20240612,154100,7877035045,2100,2100,2100,2100,0
|
|
20240612,154000,7877035045,2100,2100,2100,2100,0
|
|
20240612,153900,7877035045,2100,2100,2100,2100,0
|
|
20240612,153800,7877035045,2100,2100,2100,2100,0
|
|
20240612,153700,7877035045,2100,2100,2100,2100,0
|
|
20240612,153600,7877035045,2100,2100,2100,2100,0
|
|
20240612,153500,7877035045,2100,2100,2100,2100,0
|
|
20240612,153400,7877035045,2100,2100,2100,2100,0
|
|
20240612,153300,7877035045,2100,2100,2100,2100,0
|
|
20240612,153200,7877035045,2100,2100,2100,2100,0
|
|
20240612,153100,7877035045,2100,2100,2100,2100,0
|
|
20240612,153000,7877035045,2100,2100,2100,2100,56642
|
|
20240612,152900,7758086845,2105,2105,2105,2105,0
|
|
20240612,152800,7758086845,2105,2105,2105,2105,0
|
|
20240612,152700,7758086845,2105,2105,2105,2105,0
|
|
20240612,152600,7758086845,2105,2105,2105,2105,0
|
|
20240612,152500,7758086845,2105,2105,2105,2105,0
|
|
20240612,152400,7758086845,2105,2105,2105,2105,0
|
|
20240612,152300,7758086845,2105,2105,2105,2105,0
|
|
20240612,152200,7758086845,2105,2105,2105,2105,0
|
|
20240612,152100,7758086845,2105,2105,2105,2105,0
|
|
20240612,152000,7758086845,2105,2105,2105,2105,0
|
|
20240612,151900,7758086845,2105,2105,2105,2100,9100
|
|
20240612,151800,7738965980,2100,2105,2105,2100,312
|
|
20240612,151700,7738310725,2100,2100,2100,2100,2174
|
|
20240612,151600,7733745325,2105,2100,2105,2095,589
|
|
20240612,151500,7732510080,2100,2100,2100,2095,2651
|
|
20240612,151400,7726950555,2100,2095,2100,2095,1908
|
|
20240612,151300,7722947345,2100,2100,2105,2095,1723
|
|
20240612,151200,7719329415,2100,2100,2105,2095,1325
|
|
20240612,151100,7716544920,2095,2100,2100,2095,6173
|
|
20240612,151000,7703586530,2100,2100,2100,2095,3051
|
|
20240612,150900,7697190930,2095,2100,2100,2095,7664
|
|
20240612,150800,7681118535,2100,2100,2100,2095,4994
|
|
20240612,150700,7670631445,2095,2095,2100,2095,12903
|
|
20240612,150600,7643563145,2095,2100,2105,2095,17461
|
|
20240612,150500,7606902955,2100,2105,2105,2100,7135
|
|
20240612,150400,7591916815,2100,2100,2105,2100,4971
|
|
20240612,150300,7581460200,2100,2105,2105,2100,10269
|
|
20240612,150200,7559894705,2100,2100,2105,2100,7282
|
|
20240612,150100,7544577500,2100,2100,2105,2100,13
|
|
20240612,150000,7544550195,2105,2100,2105,2100,4783
|
|
20240612,145900,7534490680,2105,2105,2105,2105,1
|
|
20240612,145800,7534488575,2100,2100,2105,2100,10605
|
|
20240612,145700,7512218060,2100,2100,2100,2095,6347
|
|
20240612,145600,7498895920,2095,2100,2100,2095,1141
|
|
20240612,145500,7496500665,2095,2100,2100,2095,345
|
|
20240612,145400,7495776365,2095,2095,2100,2095,3324
|
|
20240612,145300,7488807340,2095,2100,2105,2095,4809
|
|
20240612,145200,7478715630,2100,2100,2100,2095,7898
|
|
20240612,145100,7462130330,2100,2100,2100,2095,9010
|
|
20240612,145000,7443219380,2100,2100,2100,2095,1710
|
|
20240612,144900,7439631535,2100,2100,2100,2100,53
|
|
20240612,144800,7439520235,2100,2100,2100,2100,4130
|
|
20240612,144700,7430847235,2095,2100,2100,2095,2224
|
|
20240612,144600,7426184075,2100,2095,2100,2095,1406
|
|
20240612,144500,7423231485,2100,2100,2100,2100,1830
|
|
20240612,144400,7419388485,2100,2095,2100,2095,8686
|
|
20240612,144300,7401150750,2095,2095,2095,2095,1652
|
|
20240612,144200,7397689810,2095,2095,2095,2095,440
|
|
20240612,144100,7396768010,2095,2095,2100,2095,4488
|
|
20240612,144000,7387343860,2095,2100,2100,2095,5564
|
|
20240612,143900,7375662215,2095,2100,2100,2095,940
|
|
20240612,143800,7373692900,2095,2100,2100,2095,1253
|
|
20240612,143700,7371067780,2100,2100,2100,2095,1842
|
|
20240612,143600,7367208735,2100,2100,2100,2095,27016
|
|
20240612,143500,7310609920,2100,2095,2100,2095,707
|
|
20240612,143400,7309125230,2100,2100,2105,2100,2155
|
|
20240612,143300,7304599725,2105,2105,2105,2100,1054
|
|
20240612,143200,7302386305,2100,2100,2105,2100,17115
|
|
20240612,143100,7266444730,2105,2105,2105,2100,5087
|
|
20240612,143000,7255761905,2105,2100,2105,2100,991
|
|
20240612,142900,7253680780,2105,2100,2105,2100,50
|
|
20240612,142800,7253575540,2100,2105,2105,2100,8
|
|
20240612,142700,7253558735,2105,2100,2105,2100,2764
|
|
20240612,142600,7247754305,2105,2100,2105,2100,1241
|
|
20240612,142500,7245147250,2105,2100,2105,2100,606
|
|
20240612,142400,7243874145,2105,2100,2105,2100,298
|
|
20240612,142300,7243248305,2105,2105,2105,2100,1638
|
|
20240612,142200,7239801000,2100,2100,2100,2100,3577
|
|
20240612,142100,7232289300,2105,2105,2105,2100,1611
|
|
20240612,142000,7228904650,2105,2100,2105,2100,42
|
|
20240612,141900,7228816445,2100,2100,2105,2100,10311
|
|
20240612,141800,7207160840,2100,2100,2100,2095,866
|
|
20240612,141700,7205342425,2095,2100,2100,2095,2031
|
|
20240612,141600,7201078475,2100,2100,2100,2100,410
|
|
20240612,141500,7200217475,2100,2100,2100,2100,7400
|
|
20240612,141400,7184677475,2100,2100,2100,2100,5264
|
|
20240612,141300,7173623075,2105,2105,2105,2100,1351
|
|
20240612,141200,7170780220,2105,2100,2105,2100,7207
|
|
20240612,141100,7155645010,2100,2100,2105,2100,8721
|
|
20240612,141000,7137330905,2100,2100,2105,2100,15645
|
|
20240612,140900,7104476400,2100,2100,2105,2100,34904
|
|
20240612,140800,7031177995,2100,2100,2105,2100,1737
|
|
20240612,140700,7027530275,2105,2100,2105,2100,1118
|
|
20240612,140600,7025182455,2105,2105,2105,2105,609
|
|
20240612,140500,7023900510,2105,2105,2105,2105,0
|
|
20240612,140400,7023900510,2105,2105,2105,2100,565
|
|
20240612,140300,7022713040,2105,2105,2105,2100,3446
|
|
20240612,140200,7015466905,2100,2105,2105,2100,5006
|
|
20240612,140100,7004954275,2100,2105,2105,2100,1578
|
|
20240612,140000,7001633585,2105,2105,2105,2105,4279
|
|
20240612,135900,6992626290,2100,2105,2105,2100,888
|
|
20240612,135800,6990760140,2105,2105,2105,2105,1007
|
|
20240612,135700,6988640405,2105,2105,2105,2100,350
|
|
20240612,135600,6987903905,2100,2105,2105,2100,342
|
|
20240612,135500,6987185000,2105,2100,2105,2100,697
|
|
20240612,135400,6985720780,2100,2100,2105,2100,7526
|
|
20240612,135300,6969916175,2100,2105,2105,2100,7433
|
|
20240612,135200,6954306835,2105,2105,2105,2100,6131
|
|
20240612,135100,6941431025,2105,2105,2105,2105,699
|
|
20240612,135000,6939959630,2105,2100,2105,2100,8193
|
|
20240612,134900,6922714890,2100,2105,2105,2100,5409
|
|
20240612,134800,6911329225,2105,2105,2105,2100,3107
|
|
20240612,134700,6904800490,2105,2105,2105,2100,8670
|
|
20240612,134600,6886552860,2105,2105,2105,2105,1646
|
|
20240612,134500,6883088030,2105,2105,2105,2100,5427
|
|
20240612,134400,6871664445,2105,2105,2105,2105,4168
|
|
20240612,134300,6862890805,2105,2105,2105,2105,1489
|
|
20240612,134200,6859756460,2105,2105,2105,2105,17738
|
|
20240612,134100,6822417970,2105,2105,2105,2105,617
|
|
20240612,134000,6821119185,2105,2110,2110,2105,941
|
|
20240612,133900,6819138375,2105,2110,2110,2105,1439
|
|
20240612,133800,6816108035,2110,2110,2110,2105,73
|
|
20240612,133700,6815954310,2110,2105,2110,2105,4633
|
|
20240612,133600,6806201770,2105,2110,2110,2105,1474
|
|
20240612,133500,6803098500,2110,2105,2110,2105,223
|
|
20240612,133400,6802628780,2110,2105,2110,2105,7
|
|
20240612,133300,6802614020,2105,2105,2105,2105,465
|
|
20240612,133200,6801635195,2105,2110,2110,2105,343
|
|
20240612,133100,6800911770,2110,2110,2110,2110,550
|
|
20240612,133000,6799751270,2110,2110,2110,2110,4180
|
|
20240612,132900,6790931470,2110,2105,2110,2105,1684
|
|
20240612,132800,6787378545,2110,2105,2110,2105,1605
|
|
20240612,132700,6783999980,2110,2110,2110,2105,1186
|
|
20240612,132600,6781502885,2105,2110,2110,2105,233
|
|
20240612,132500,6781012255,2110,2110,2110,2105,20
|
|
20240612,132400,6780970100,2105,2105,2105,2105,10193
|
|
20240612,132300,6759513835,2105,2105,2110,2105,2613
|
|
20240612,132200,6754013445,2105,2105,2105,2105,38038
|
|
20240612,132100,6673943455,2110,2105,2110,2105,662
|
|
20240612,132000,6672549545,2110,2105,2110,2105,1498
|
|
20240612,131900,6669396055,2110,2110,2110,2105,24
|
|
20240612,131800,6669345475,2105,2110,2110,2105,564
|
|
20240612,131700,6668158195,2105,2105,2105,2105,1306
|
|
20240612,131600,6665409065,2105,2105,2105,2105,0
|
|
20240612,131500,6665409065,2105,2105,2110,2105,1063
|
|
20240612,131400,6663171400,2110,2110,2110,2110,749
|
|
20240612,131300,6661591010,2110,2110,2115,2105,10661
|
|
20240612,131200,6639097100,2115,2105,2115,2105,200
|
|
20240612,131100,6638675100,2110,2110,2115,2110,9453
|
|
20240612,131000,6618729220,2110,2115,2115,2110,130
|
|
20240612,130900,6618454910,2110,2110,2115,2110,1945
|
|
20240612,130800,6614348460,2110,2110,2115,2110,1092
|
|
20240612,130700,6612039340,2110,2110,2110,2110,752
|
|
20240612,130600,6610452620,2110,2110,2110,2110,576
|
|
20240612,130500,6609237260,2110,2115,2115,2110,58
|
|
20240612,130400,6609114865,2110,2110,2115,2110,292
|
|
20240612,130300,6608498545,2110,2110,2110,2110,1424
|
|
20240612,130200,6605493905,2110,2115,2115,2110,1805
|
|
20240612,130100,6601684305,2115,2115,2115,2110,609
|
|
20240612,130000,6600398040,2115,2110,2115,2110,2803
|
|
20240612,125900,6594483560,2110,2110,2110,2110,323
|
|
20240612,125800,6593802030,2110,2115,2115,2110,691
|
|
20240612,125700,6592341270,2115,2115,2115,2115,56
|
|
20240612,125600,6592222830,2110,2110,2110,2110,788
|
|
20240612,125500,6590560150,2110,2110,2115,2110,10424
|
|
20240612,125400,6568565485,2110,2110,2110,2110,5200
|
|
20240612,125300,6557593485,2105,2110,2110,2105,1128
|
|
20240612,125200,6555218965,2110,2110,2110,2110,824
|
|
20240612,125100,6553480325,2110,2105,2110,2105,263
|
|
20240612,125000,6552925595,2105,2105,2105,2105,0
|
|
20240612,124900,6552925595,2105,2105,2110,2105,1987
|
|
20240612,124800,6548739210,2110,2110,2110,2110,11
|
|
20240612,124700,6548716000,2105,2110,2110,2105,1144
|
|
20240612,124600,6546305360,2110,2105,2110,2105,359
|
|
20240612,124500,6545549660,2100,2105,2105,2100,3086
|
|
20240612,124400,6539068805,2110,2110,2110,2105,344
|
|
20240612,124300,6538344665,2100,2105,2110,2100,554
|
|
20240612,124200,6537178395,2110,2105,2110,2105,1299
|
|
20240612,124100,6534443995,2100,2105,2105,2100,5103
|
|
20240612,124000,6523703185,2105,2100,2105,2100,5445
|
|
20240612,123900,6512264075,2105,2105,2105,2105,910
|
|
20240612,123800,6510348525,2105,2110,2110,2105,3251
|
|
20240612,123700,6503504750,2105,2105,2110,2105,1455
|
|
20240612,123600,6500441920,2110,2100,2110,2100,524
|
|
20240612,123500,6499338840,2105,2105,2105,2100,4252
|
|
20240612,123400,6490390445,2105,2105,2105,2105,34
|
|
20240612,123300,6490318875,2105,2105,2105,2105,32
|
|
20240612,123200,6490251515,2105,2100,2105,2100,1371
|
|
20240612,123100,6487371980,2100,2100,2100,2100,2408
|
|
20240612,123000,6482315180,2100,2100,2100,2100,1417
|
|
20240612,122900,6479339480,2100,2105,2105,2100,2527
|
|
20240612,122800,6474032630,2105,2105,2105,2100,832
|
|
20240612,122700,6472284750,2105,2100,2105,2100,2326
|
|
20240612,122600,6467398020,2100,2105,2105,2100,4350
|
|
20240612,122500,6458255520,2100,2105,2105,2100,606
|
|
20240612,122400,6456982865,2105,2105,2105,2100,2977
|
|
20240612,122300,6450726280,2105,2105,2105,2100,1578
|
|
20240612,122200,6447408580,2105,2100,2105,2100,1831
|
|
20240612,122100,6443559325,2100,2100,2105,2100,2978
|
|
20240612,122000,6437303725,2105,2105,2110,2105,8074
|
|
20240612,121900,6420302925,2105,2105,2110,2105,606
|
|
20240612,121800,6419027290,2110,2105,2110,2105,806
|
|
20240612,121700,6417330640,2110,2110,2110,2105,508
|
|
20240612,121600,6416261260,2105,2105,2110,2105,1545
|
|
20240612,121500,6413008185,2110,2110,2110,2105,1526
|
|
20240612,121400,6409795905,2110,2110,2110,2105,1092
|
|
20240612,121300,6407497235,2110,2105,2110,2105,1216
|
|
20240612,121200,6404936475,2110,2110,2110,2105,399
|
|
20240612,121100,6404096545,2110,2110,2110,2105,1096
|
|
20240612,121000,6401789455,2110,2110,2110,2105,712
|
|
20240612,120900,6400289710,2115,2110,2115,2105,1001
|
|
20240612,120800,6398182560,2115,2110,2115,2105,6124
|
|
20240612,120700,6385261725,2115,2115,2115,2105,2636
|
|
20240612,120600,6379712920,2115,2110,2115,2110,541
|
|
20240612,120500,6378571080,2110,2110,2115,2110,2733
|
|
20240612,120400,6372804440,2110,2105,2110,2100,1083
|
|
20240612,120300,6370524900,2100,2115,2115,2100,69016
|
|
20240612,120200,6225177095,2115,2110,2115,2110,1309
|
|
20240612,120100,6222413840,2110,2110,2110,2110,4049
|
|
20240612,120000,6213870450,2110,2110,2110,2105,3684
|
|
20240612,115900,6206115450,2110,2110,2110,2105,3045
|
|
20240612,115800,6199698125,2110,2110,2110,2110,1812
|
|
20240612,115700,6195874805,2110,2115,2115,2110,3361
|
|
20240612,115600,6188782095,2110,2110,2115,2110,8408
|
|
20240612,115500,6171040050,2115,2110,2115,2110,85
|
|
20240612,115400,6170860580,2115,2110,2115,2110,1256
|
|
20240612,115300,6168208170,2110,2110,2110,2110,4285
|
|
20240612,115200,6159166820,2110,2110,2110,2110,1567
|
|
20240612,115100,6155860450,2110,2110,2115,2110,2389
|
|
20240612,115000,6150817160,2115,2110,2115,2110,741
|
|
20240612,114900,6149249965,2110,2115,2115,2110,1805
|
|
20240612,114800,6145441405,2110,2110,2115,2110,4119
|
|
20240612,114700,6136750265,2110,2110,2110,2110,10340
|
|
20240612,114600,6114932865,2110,2110,2110,2110,20000
|
|
20240612,114500,6072732865,2115,2115,2115,2115,559
|
|
20240612,114400,6071550580,2115,2115,2115,2115,23770
|
|
20240612,114300,6021277030,2115,2115,2115,2115,21197
|
|
20240612,114200,5976445375,2115,2120,2120,2115,564
|
|
20240612,114100,5975252510,2120,2115,2120,2115,2035
|
|
20240612,114000,5970938910,2115,2115,2115,2115,1852
|
|
20240612,113900,5967021930,2115,2115,2120,2115,740
|
|
20240612,113800,5965456745,2120,2115,2120,2115,151
|
|
20240612,113700,5965137125,2115,2110,2115,2110,4987
|
|
20240612,113600,5954590370,2115,2110,2115,2110,1383
|
|
20240612,113500,5951665335,2115,2115,2115,2110,2877
|
|
20240612,113400,5945585480,2115,2115,2115,2110,2147
|
|
20240612,113300,5941052875,2115,2115,2115,2115,45
|
|
20240612,113200,5940957700,2115,2115,2115,2110,2643
|
|
20240612,113100,5935367760,2115,2115,2115,2110,9494
|
|
20240612,113000,5915308870,2115,2115,2115,2110,10087
|
|
20240612,112900,5894024545,2115,2115,2115,2115,2671
|
|
20240612,112800,5888375380,2115,2110,2115,2110,4448
|
|
20240612,112700,5878968910,2115,2115,2115,2115,21848
|
|
20240612,112600,5832760390,2115,2120,2120,2115,1191
|
|
20240612,112500,5830238160,2120,2120,2120,2115,4555
|
|
20240612,112400,5820581565,2120,2115,2120,2115,2228
|
|
20240612,112300,5815869315,2115,2120,2120,2115,5552
|
|
20240612,112200,5804123850,2120,2120,2125,2120,1036
|
|
20240612,112100,5801927525,2125,2125,2125,2120,1076
|
|
20240612,112000,5799642795,2125,2125,2125,2120,401
|
|
20240612,111900,5798790860,2125,2120,2125,2120,1127
|
|
20240612,111800,5796397775,2125,2125,2125,2120,2325
|
|
20240612,111700,5791461765,2125,2125,2125,2120,22125
|
|
20240612,111600,5744456715,2125,2125,2125,2120,1076
|
|
20240612,111500,5742175580,2125,2120,2125,2120,1254
|
|
20240612,111400,5739513070,2120,2125,2125,2120,7300
|
|
20240612,111300,5724036765,2125,2120,2125,2120,4896
|
|
20240612,111200,5713655730,2125,2130,2130,2120,49653
|
|
20240612,111100,5608353585,2125,2125,2130,2125,1742
|
|
20240612,111000,5604651825,2125,2125,2130,2125,1263
|
|
20240612,110900,5601967190,2130,2130,2130,2125,4464
|
|
20240612,110800,5592463420,2125,2125,2130,2125,4559
|
|
20240612,110700,5582774255,2130,2125,2130,2125,1006
|
|
20240612,110600,5580636355,2125,2125,2125,2125,1976
|
|
20240612,110500,5576437355,2125,2130,2130,2125,3356
|
|
20240612,110400,5569305750,2130,2130,2130,2125,1757
|
|
20240612,110300,5565567975,2125,2125,2130,2125,947
|
|
20240612,110200,5563554105,2130,2125,2130,2125,600
|
|
20240612,110100,5562278605,2130,2130,2130,2130,362
|
|
20240612,110000,5561507545,2125,2130,2130,2125,2704
|
|
20240612,105900,5555750430,2130,2125,2130,2125,464
|
|
20240612,105800,5554764420,2125,2125,2130,2125,380
|
|
20240612,105700,5553956220,2130,2125,2130,2125,823
|
|
20240612,105600,5552203935,2125,2125,2130,2125,3806
|
|
20240612,105500,5544116180,2125,2130,2130,2125,5487
|
|
20240612,105400,5532431275,2125,2130,2130,2125,6247
|
|
20240612,105300,5519130900,2130,2130,2130,2125,469
|
|
20240612,105200,5518133610,2130,2130,2130,2125,1410
|
|
20240612,105100,5515131390,2130,2130,2130,2125,2856
|
|
20240612,105000,5509061670,2130,2125,2130,2125,61
|
|
20240612,104900,5508931745,2125,2130,2130,2125,1877
|
|
20240612,104800,5504933850,2130,2130,2130,2125,530
|
|
20240612,104700,5503805070,2130,2125,2130,2125,24470
|
|
20240612,104600,5451794925,2125,2125,2125,2125,14697
|
|
20240612,104500,5420563800,2125,2125,2125,2120,8844
|
|
20240612,104400,5401770400,2125,2120,2125,2120,17572
|
|
20240612,104300,5364429925,2125,2120,2125,2120,408
|
|
20240612,104200,5363562930,2125,2120,2125,2120,494
|
|
20240612,104100,5362514980,2125,2125,2125,2120,2268
|
|
20240612,104000,5357695775,2125,2125,2125,2120,3364
|
|
20240612,103900,5350547335,2125,2125,2125,2125,677
|
|
20240612,103800,5349108710,2120,2125,2125,2120,456
|
|
20240612,103700,5348141960,2120,2125,2125,2120,2572
|
|
20240612,103600,5342679525,2120,2125,2125,2120,3719
|
|
20240612,103500,5334793550,2125,2120,2125,2115,2094
|
|
20240612,103400,5330348245,2120,2120,2120,2120,413
|
|
20240612,103300,5329472685,2120,2120,2125,2120,2160
|
|
20240612,103200,5324893475,2120,2115,2120,2115,1842
|
|
20240612,103100,5320990630,2120,2120,2120,2115,409
|
|
20240612,103000,5320125580,2120,2120,2120,2120,202
|
|
20240612,102900,5319697340,2115,2115,2120,2115,653
|
|
20240612,102800,5318314735,2120,2120,2120,2115,10773
|
|
20240612,102700,5295478715,2120,2115,2120,2115,4351
|
|
20240612,102600,5286276330,2120,2120,2120,2115,576
|
|
20240612,102500,5285057710,2120,2115,2120,2115,8436
|
|
20240612,102400,5267205325,2120,2115,2120,2115,21328
|
|
20240612,102300,5222090330,2115,2115,2120,2115,2016
|
|
20240612,102200,5217824140,2120,2115,2120,2115,1348
|
|
20240612,102100,5214968080,2115,2120,2120,2115,1963
|
|
20240612,102000,5210812470,2120,2120,2120,2115,5300
|
|
20240612,101900,5199576480,2120,2120,2120,2115,1842
|
|
20240612,101800,5195680610,2120,2115,2120,2115,366
|
|
20240612,101700,5194906460,2120,2120,2120,2120,9142
|
|
20240612,101600,5175525420,2120,2115,2120,2115,13170
|
|
20240612,101500,5147610170,2120,2120,2120,2115,5391
|
|
20240612,101400,5136191440,2120,2115,2120,2115,1869
|
|
20240612,101300,5132230910,2115,2120,2120,2115,3489
|
|
20240612,101200,5124846810,2120,2120,2120,2115,1865
|
|
20240612,101100,5120893510,2115,2120,2120,2115,638
|
|
20240612,101000,5119543810,2120,2115,2120,2115,1279
|
|
20240612,100900,5116837665,2115,2115,2120,2115,4026
|
|
20240612,100800,5108315795,2115,2115,2120,2115,3553
|
|
20240612,100700,5100793345,2120,2120,2120,2115,912
|
|
20240612,100600,5098863905,2115,2115,2120,2115,1848
|
|
20240612,100500,5094955355,2120,2120,2120,2115,15510
|
|
20240612,100400,5062136635,2120,2115,2120,2115,3992
|
|
20240612,100300,5053693545,2120,2115,2120,2115,4651
|
|
20240612,100200,5043856670,2115,2120,2120,2115,9474
|
|
20240612,100100,5023785490,2120,2120,2120,2115,2030
|
|
20240612,100000,5019487390,2120,2120,2120,2115,48263
|
|
20240612,095900,4917366880,2120,2125,2125,2120,38981
|
|
20240612,095800,4834724660,2125,2125,2125,2120,2724
|
|
20240612,095700,4828944840,2125,2125,2125,2120,2861
|
|
20240612,095600,4822874085,2120,2125,2125,2120,4682
|
|
20240612,095500,4812929525,2125,2125,2125,2125,130
|
|
20240612,095400,4812653275,2125,2125,2125,2120,7102
|
|
20240612,095300,4797595210,2120,2120,2125,2120,1877
|
|
20240612,095200,4793615915,2120,2125,2125,2120,4774
|
|
20240612,095100,4783492915,2125,2125,2125,2125,2056
|
|
20240612,095000,4779123915,2120,2125,2125,2120,6431
|
|
20240612,094900,4765480050,2125,2125,2130,2120,3110
|
|
20240612,094800,4758875225,2130,2130,2130,2125,1263
|
|
20240612,094700,4756191095,2125,2130,2130,2125,5254
|
|
20240612,094600,4745018480,2130,2125,2130,2125,25462
|
|
20240612,094500,4690895855,2125,2125,2125,2120,14646
|
|
20240612,094400,4659779325,2125,2125,2130,2120,4218
|
|
20240612,094300,4650809600,2130,2130,2130,2120,5002
|
|
20240612,094200,4640181690,2130,2125,2130,2120,8610
|
|
20240612,094100,4621900625,2125,2125,2130,2120,9583
|
|
20240612,094000,4601536055,2125,2120,2125,2120,7927
|
|
20240612,093900,4584691750,2125,2125,2125,2120,3802
|
|
20240612,093800,4576626740,2125,2120,2125,2120,10922
|
|
20240612,093700,4553471370,2120,2120,2120,2115,3248
|
|
20240612,093600,4546589335,2120,2120,2120,2115,7582
|
|
20240612,093500,4530536555,2120,2115,2120,2115,3854
|
|
20240612,093400,4522382995,2115,2115,2115,2110,39878
|
|
20240612,093300,4438093605,2110,2115,2120,2110,17715
|
|
20240612,093200,4400682045,2115,2120,2120,2115,36899
|
|
20240612,093100,4322633375,2120,2120,2125,2120,15188
|
|
20240612,093000,4290432955,2120,2120,2125,2120,22178
|
|
20240612,092900,4243415590,2120,2125,2125,2115,46449
|
|
20240612,092800,4144970410,2120,2125,2130,2120,23169
|
|
20240612,092700,4095757210,2130,2125,2130,2125,9728
|
|
20240612,092600,4075077910,2130,2130,2130,2125,9636
|
|
20240612,092500,4054588010,2125,2130,2130,2125,9283
|
|
20240612,092400,4034850615,2125,2125,2130,2125,21104
|
|
20240612,092300,3989969475,2125,2130,2135,2125,20858
|
|
20240612,092200,3945550800,2130,2135,2135,2130,6683
|
|
20240612,092100,3931314660,2135,2130,2135,2130,5295
|
|
20240612,092000,3920024590,2130,2125,2135,2125,23613
|
|
20240612,091900,3869728340,2130,2130,2130,2125,4890
|
|
20240612,091800,3859314725,2125,2130,2135,2125,24753
|
|
20240612,091700,3806621660,2130,2130,2135,2125,42329
|
|
20240612,091600,3716597945,2130,2135,2140,2130,55206
|
|
20240612,091500,3598939955,2140,2140,2140,2135,28355
|
|
20240612,091400,3538394705,2140,2135,2140,2130,19625
|
|
20240612,091300,3496510505,2135,2130,2135,2130,40357
|
|
20240612,091200,3410529895,2130,2135,2140,2130,64700
|
|
20240612,091100,3272419615,2135,2135,2140,2135,15109
|
|
20240612,091000,3240145815,2140,2145,2145,2140,30889
|
|
20240612,090900,3174041475,2140,2140,2145,2140,23735
|
|
20240612,090800,3123183985,2140,2145,2150,2140,62302
|
|
20240612,090700,2989385745,2145,2145,2150,2135,37476
|
|
20240612,090600,2909110400,2140,2135,2145,2135,57347
|
|
20240612,090500,2786549345,2135,2150,2150,2135,97327
|
|
20240612,090400,2578094380,2150,2155,2160,2145,95203
|
|
20240612,090300,2373123905,2150,2145,2160,2145,40714
|
|
20240612,090200,2285525325,2150,2160,2165,2145,119860
|
|
20240612,090100,2027330395,2160,2180,2190,2145,215088
|
|
20240612,090000,1562670530,2185,2175,2195,2150,717825
|