680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201700,546706395,3675,3675,3675,3675,2527
|
|
20240612,201600,546706395,3675,3675,3675,3675,0
|
|
20240612,201500,546706395,3675,3675,3675,3675,0
|
|
20240612,201400,546706395,3675,3675,3675,3675,0
|
|
20240612,201300,546706395,3675,3675,3675,3675,0
|
|
20240612,201200,546706395,3675,3675,3675,3675,0
|
|
20240612,201100,546706395,3675,3675,3675,3675,0
|
|
20240612,201000,546706395,3675,3675,3675,3675,0
|
|
20240612,200900,546706395,3675,3675,3675,3675,0
|
|
20240612,200800,546706395,3675,3675,3675,3675,0
|
|
20240612,200700,546706395,3675,3675,3675,3675,0
|
|
20240612,200600,546706395,3675,3675,3675,3675,0
|
|
20240612,200500,546706395,3675,3675,3675,3675,0
|
|
20240612,200400,546706395,3675,3675,3675,3675,0
|
|
20240612,200300,546706395,3675,3675,3675,3675,0
|
|
20240612,200200,546706395,3675,3675,3675,3675,0
|
|
20240612,200100,546706395,3675,3675,3675,3675,0
|
|
20240612,200000,546706395,3675,3675,3675,3675,0
|
|
20240612,195900,546706395,3675,3675,3675,3675,0
|
|
20240612,195800,546706395,3675,3675,3675,3675,0
|
|
20240612,195700,546706395,3675,3675,3675,3675,0
|
|
20240612,195600,546706395,3675,3675,3675,3675,0
|
|
20240612,195500,546706395,3675,3675,3675,3675,0
|
|
20240612,195400,546706395,3675,3675,3675,3675,0
|
|
20240612,195300,546706395,3675,3675,3675,3675,0
|
|
20240612,195200,546706395,3675,3675,3675,3675,0
|
|
20240612,195100,546706395,3675,3675,3675,3675,0
|
|
20240612,195000,546706395,3675,3675,3675,3675,0
|
|
20240612,194900,546706395,3675,3675,3675,3675,0
|
|
20240612,194800,546706395,3675,3675,3675,3675,0
|
|
20240612,194700,546706395,3675,3675,3675,3675,2527
|
|
20240612,194600,546706395,3675,3675,3675,3675,0
|
|
20240612,194500,546706395,3675,3675,3675,3675,0
|
|
20240612,194400,546706395,3675,3675,3675,3675,0
|
|
20240612,194300,546706395,3675,3675,3675,3675,0
|
|
20240612,194200,546706395,3675,3675,3675,3675,0
|
|
20240612,194100,546706395,3675,3675,3675,3675,0
|
|
20240612,194000,546706395,3675,3675,3675,3675,0
|
|
20240612,193900,546706395,3675,3675,3675,3675,0
|
|
20240612,193800,546706395,3675,3675,3675,3675,0
|
|
20240612,193700,546706395,3675,3675,3675,3675,0
|
|
20240612,193600,546706395,3675,3675,3675,3675,0
|
|
20240612,193500,546706395,3675,3675,3675,3675,0
|
|
20240612,193400,546706395,3675,3675,3675,3675,0
|
|
20240612,193300,546706395,3675,3675,3675,3675,0
|
|
20240612,193200,546706395,3675,3675,3675,3675,0
|
|
20240612,193100,546706395,3675,3675,3675,3675,0
|
|
20240612,193000,546706395,3675,3675,3675,3675,0
|
|
20240612,192900,546706395,3675,3675,3675,3675,0
|
|
20240612,192800,546706395,3675,3675,3675,3675,0
|
|
20240612,192700,546706395,3675,3675,3675,3675,0
|
|
20240612,192600,546706395,3675,3675,3675,3675,0
|
|
20240612,192500,546706395,3675,3675,3675,3675,0
|
|
20240612,192400,546706395,3675,3675,3675,3675,0
|
|
20240612,192300,546706395,3675,3675,3675,3675,0
|
|
20240612,192200,546706395,3675,3675,3675,3675,0
|
|
20240612,192100,546706395,3675,3675,3675,3675,0
|
|
20240612,192000,546706395,3675,3675,3675,3675,0
|
|
20240612,191900,546706395,3675,3675,3675,3675,0
|
|
20240612,191800,546706395,3675,3675,3675,3675,0
|
|
20240612,191700,546706395,3675,3675,3675,3675,2527
|
|
20240612,191600,546706395,3675,3675,3675,3675,0
|
|
20240612,191500,546706395,3675,3675,3675,3675,0
|
|
20240612,191400,546706395,3675,3675,3675,3675,0
|
|
20240612,191300,546706395,3675,3675,3675,3675,0
|
|
20240612,191200,546706395,3675,3675,3675,3675,0
|
|
20240612,191100,546706395,3675,3675,3675,3675,0
|
|
20240612,191000,546706395,3675,3675,3675,3675,0
|
|
20240612,190900,546706395,3675,3675,3675,3675,0
|
|
20240612,190800,546706395,3675,3675,3675,3675,0
|
|
20240612,190700,546706395,3675,3675,3675,3675,0
|
|
20240612,190600,546706395,3675,3675,3675,3675,0
|
|
20240612,190500,546706395,3675,3675,3675,3675,0
|
|
20240612,190400,546706395,3675,3675,3675,3675,0
|
|
20240612,190300,546706395,3675,3675,3675,3675,0
|
|
20240612,190200,546706395,3675,3675,3675,3675,0
|
|
20240612,190100,546706395,3675,3675,3675,3675,0
|
|
20240612,190000,546706395,3675,3675,3675,3675,0
|
|
20240612,185900,546706395,3675,3675,3675,3675,0
|
|
20240612,185800,546706395,3675,3675,3675,3675,0
|
|
20240612,185700,546706395,3675,3675,3675,3675,0
|
|
20240612,185600,546706395,3675,3675,3675,3675,0
|
|
20240612,185500,546706395,3675,3675,3675,3675,0
|
|
20240612,185400,546706395,3675,3675,3675,3675,0
|
|
20240612,185300,546706395,3675,3675,3675,3675,0
|
|
20240612,185200,546706395,3675,3675,3675,3675,0
|
|
20240612,185100,546706395,3675,3675,3675,3675,0
|
|
20240612,185000,546706395,3675,3675,3675,3675,0
|
|
20240612,184900,546706395,3675,3675,3675,3675,0
|
|
20240612,184800,546706395,3675,3675,3675,3675,0
|
|
20240612,184700,546706395,3675,3675,3675,3675,2527
|
|
20240612,184600,546706395,3675,3675,3675,3675,0
|
|
20240612,184500,546706395,3675,3675,3675,3675,0
|
|
20240612,184400,546706395,3675,3675,3675,3675,0
|
|
20240612,184300,546706395,3675,3675,3675,3675,0
|
|
20240612,184200,546706395,3675,3675,3675,3675,0
|
|
20240612,184100,546706395,3675,3675,3675,3675,0
|
|
20240612,184000,546706395,3675,3675,3675,3675,0
|
|
20240612,183900,546706395,3675,3675,3675,3675,0
|
|
20240612,183800,546706395,3675,3675,3675,3675,0
|
|
20240612,183700,546706395,3675,3675,3675,3675,0
|
|
20240612,183600,546706395,3675,3675,3675,3675,0
|
|
20240612,183500,546706395,3675,3675,3675,3675,0
|
|
20240612,183400,546706395,3675,3675,3675,3675,0
|
|
20240612,183300,546706395,3675,3675,3675,3675,0
|
|
20240612,183200,546706395,3675,3675,3675,3675,0
|
|
20240612,183100,546706395,3675,3675,3675,3675,0
|
|
20240612,183000,546706395,3675,3675,3675,3675,0
|
|
20240612,182900,546706395,3675,3675,3675,3675,0
|
|
20240612,182800,546706395,3675,3675,3675,3675,0
|
|
20240612,182700,546706395,3675,3675,3675,3675,0
|
|
20240612,182600,546706395,3675,3675,3675,3675,0
|
|
20240612,182500,546706395,3675,3675,3675,3675,0
|
|
20240612,182400,546706395,3675,3675,3675,3675,0
|
|
20240612,182300,546706395,3675,3675,3675,3675,0
|
|
20240612,182200,546706395,3675,3675,3675,3675,0
|
|
20240612,182100,546706395,3675,3675,3675,3675,0
|
|
20240612,182000,546706395,3675,3675,3675,3675,0
|
|
20240612,181900,546706395,3675,3675,3675,3675,0
|
|
20240612,181800,546706395,3675,3675,3675,3675,0
|
|
20240612,181700,546706395,3675,3675,3675,3675,2527
|
|
20240612,181600,546706395,3675,3675,3675,3675,0
|
|
20240612,181500,546706395,3675,3675,3675,3675,0
|
|
20240612,181400,546706395,3675,3675,3675,3675,0
|
|
20240612,181300,546706395,3675,3675,3675,3675,0
|
|
20240612,181200,546706395,3675,3675,3675,3675,0
|
|
20240612,181100,546706395,3675,3675,3675,3675,0
|
|
20240612,181000,546706395,3675,3675,3675,3675,0
|
|
20240612,180900,546706395,3675,3675,3675,3675,0
|
|
20240612,180800,546706395,3675,3675,3675,3675,0
|
|
20240612,180700,546706395,3675,3675,3675,3675,0
|
|
20240612,180600,546706395,3675,3675,3675,3675,0
|
|
20240612,180500,546706395,3675,3675,3675,3675,0
|
|
20240612,180400,546706395,3675,3675,3675,3675,0
|
|
20240612,180300,546706395,3675,3675,3675,3675,0
|
|
20240612,180200,546706395,3675,3675,3675,3675,0
|
|
20240612,180100,546706395,3675,3675,3675,3675,0
|
|
20240612,180000,546706395,3675,3675,3675,3675,0
|
|
20240612,175900,546706395,3675,3675,3675,3675,0
|
|
20240612,175800,546706395,3675,3675,3675,3675,0
|
|
20240612,175700,546706395,3675,3675,3675,3675,0
|
|
20240612,175600,546706395,3675,3675,3675,3675,0
|
|
20240612,175500,546706395,3675,3675,3675,3675,0
|
|
20240612,175400,546706395,3675,3675,3675,3675,0
|
|
20240612,175300,546706395,3675,3675,3675,3675,0
|
|
20240612,175200,546706395,3675,3675,3675,3675,0
|
|
20240612,175100,546706395,3675,3675,3675,3675,0
|
|
20240612,175000,546706395,3675,3675,3675,3675,0
|
|
20240612,174900,546706395,3675,3675,3675,3675,0
|
|
20240612,174800,546706395,3675,3675,3675,3675,0
|
|
20240612,174700,546706395,3675,3675,3675,3675,2527
|
|
20240612,174600,546706395,3675,3675,3675,3675,0
|
|
20240612,174500,546706395,3675,3675,3675,3675,0
|
|
20240612,174400,546706395,3675,3675,3675,3675,0
|
|
20240612,174300,546706395,3675,3675,3675,3675,0
|
|
20240612,174200,546706395,3675,3675,3675,3675,0
|
|
20240612,174100,546706395,3675,3675,3675,3675,0
|
|
20240612,174000,546706395,3675,3675,3675,3675,0
|
|
20240612,173900,546706395,3675,3675,3675,3675,0
|
|
20240612,173800,546706395,3675,3675,3675,3675,0
|
|
20240612,173700,546706395,3675,3675,3675,3675,0
|
|
20240612,173600,546706395,3675,3675,3675,3675,0
|
|
20240612,173500,546706395,3675,3675,3675,3675,0
|
|
20240612,173400,546706395,3675,3675,3675,3675,0
|
|
20240612,173300,546706395,3675,3675,3675,3675,0
|
|
20240612,173200,546706395,3675,3675,3675,3675,0
|
|
20240612,173100,546706395,3675,3675,3675,3675,0
|
|
20240612,173000,546706395,3675,3675,3675,3675,0
|
|
20240612,172900,546706395,3675,3675,3675,3675,0
|
|
20240612,172800,546706395,3675,3675,3675,3675,0
|
|
20240612,172700,546706395,3675,3675,3675,3675,0
|
|
20240612,172600,546706395,3675,3675,3675,3675,0
|
|
20240612,172500,546706395,3675,3675,3675,3675,0
|
|
20240612,172400,546706395,3675,3675,3675,3675,0
|
|
20240612,172300,546706395,3675,3675,3675,3675,0
|
|
20240612,172200,546706395,3675,3675,3675,3675,0
|
|
20240612,172100,546706395,3675,3675,3675,3675,0
|
|
20240612,172000,546706395,3675,3675,3675,3675,0
|
|
20240612,171900,546706395,3675,3675,3675,3675,0
|
|
20240612,171800,546706395,3675,3675,3675,3675,0
|
|
20240612,171700,546706395,3675,3675,3675,3675,2527
|
|
20240612,171600,546706395,3675,3675,3675,3675,0
|
|
20240612,171500,546706395,3675,3675,3675,3675,0
|
|
20240612,171400,546706395,3675,3675,3675,3675,0
|
|
20240612,171300,546706395,3675,3675,3675,3675,0
|
|
20240612,171200,546706395,3675,3675,3675,3675,0
|
|
20240612,171100,546706395,3675,3675,3675,3675,0
|
|
20240612,171000,546706395,3675,3675,3675,3675,0
|
|
20240612,170900,546706395,3675,3675,3675,3675,0
|
|
20240612,170800,546706395,3675,3675,3675,3675,0
|
|
20240612,170700,546706395,3675,3675,3675,3675,0
|
|
20240612,170600,546706395,3675,3675,3675,3675,0
|
|
20240612,170500,546706395,3675,3675,3675,3675,0
|
|
20240612,170400,546706395,3675,3675,3675,3675,0
|
|
20240612,170300,546706395,3675,3675,3675,3675,0
|
|
20240612,170200,546706395,3675,3675,3675,3675,0
|
|
20240612,170100,546706395,3675,3675,3675,3675,0
|
|
20240612,170000,546706395,3675,3675,3675,3675,0
|
|
20240612,165900,546706395,3675,3675,3675,3675,0
|
|
20240612,165800,546706395,3675,3675,3675,3675,0
|
|
20240612,165700,546706395,3675,3675,3675,3675,0
|
|
20240612,165600,546706395,3675,3675,3675,3675,0
|
|
20240612,165500,546706395,3675,3675,3675,3675,0
|
|
20240612,165400,546706395,3675,3675,3675,3675,0
|
|
20240612,165300,546706395,3675,3675,3675,3675,0
|
|
20240612,165200,546706395,3675,3675,3675,3675,0
|
|
20240612,165100,546706395,3675,3675,3675,3675,0
|
|
20240612,165000,546706395,3675,3675,3675,3675,0
|
|
20240612,164900,546706395,3675,3675,3675,3675,0
|
|
20240612,164800,546706395,3675,3675,3675,3675,0
|
|
20240612,164700,546706395,3675,3675,3675,3675,2527
|
|
20240612,164600,546706395,3675,3675,3675,3675,0
|
|
20240612,164500,546706395,3675,3675,3675,3675,0
|
|
20240612,164400,546706395,3675,3675,3675,3675,0
|
|
20240612,164300,546706395,3675,3675,3675,3675,0
|
|
20240612,164200,546706395,3675,3675,3675,3675,0
|
|
20240612,164100,546706395,3675,3675,3675,3675,0
|
|
20240612,164000,546706395,3675,3675,3675,3675,0
|
|
20240612,163900,546706395,3675,3675,3675,3675,0
|
|
20240612,163800,546706395,3675,3675,3675,3675,0
|
|
20240612,163700,546706395,3675,3675,3675,3675,0
|
|
20240612,163600,546706395,3675,3675,3675,3675,0
|
|
20240612,163500,546706395,3675,3675,3675,3675,0
|
|
20240612,163400,546706395,3675,3675,3675,3675,0
|
|
20240612,163300,546706395,3675,3675,3675,3675,0
|
|
20240612,163200,546706395,3675,3675,3675,3675,0
|
|
20240612,163100,546706395,3675,3675,3675,3675,0
|
|
20240612,163000,546706395,3675,3675,3675,3675,0
|
|
20240612,162900,546706395,3675,3675,3675,3675,0
|
|
20240612,162800,546706395,3675,3675,3675,3675,0
|
|
20240612,162700,546706395,3675,3675,3675,3675,0
|
|
20240612,162600,546706395,3675,3675,3675,3675,0
|
|
20240612,162500,546706395,3675,3675,3675,3675,0
|
|
20240612,162400,546706395,3675,3675,3675,3675,0
|
|
20240612,162300,546706395,3675,3675,3675,3675,0
|
|
20240612,162200,546706395,3675,3675,3675,3675,0
|
|
20240612,162100,546706395,3675,3675,3675,3675,0
|
|
20240612,162000,546706395,3675,3675,3675,3675,0
|
|
20240612,161900,546706395,3675,3675,3675,3675,0
|
|
20240612,161800,546706395,3675,3675,3675,3675,0
|
|
20240612,161700,546706395,3675,3675,3675,3675,2527
|
|
20240612,161600,546706395,3675,3675,3675,3675,0
|
|
20240612,161500,546706395,3675,3675,3675,3675,0
|
|
20240612,161400,546706395,3675,3675,3675,3675,0
|
|
20240612,161300,546706395,3675,3675,3675,3675,0
|
|
20240612,161200,546706395,3675,3675,3675,3675,0
|
|
20240612,161100,546706395,3675,3675,3675,3675,0
|
|
20240612,161000,546706395,3675,3675,3675,3675,0
|
|
20240612,160900,546706395,3675,3675,3675,3675,0
|
|
20240612,160800,546706395,3675,3675,3675,3675,0
|
|
20240612,160700,546706395,3675,3675,3675,3675,0
|
|
20240612,160600,546706395,3675,3675,3675,3675,0
|
|
20240612,160500,546706395,3675,3675,3675,3675,0
|
|
20240612,160400,546706395,3675,3675,3675,3675,0
|
|
20240612,160300,546706395,3675,3675,3675,3675,0
|
|
20240612,160200,546706395,3675,3675,3675,3675,0
|
|
20240612,160100,546706395,3675,3675,3675,3675,0
|
|
20240612,160000,546706395,3675,3675,3675,3675,0
|
|
20240612,155900,546706395,3675,3675,3675,3675,0
|
|
20240612,155800,546706395,3675,3675,3675,3675,0
|
|
20240612,155700,546706395,3675,3675,3675,3675,0
|
|
20240612,155600,546706395,3675,3675,3675,3675,0
|
|
20240612,155500,546706395,3675,3675,3675,3675,0
|
|
20240612,155400,546706395,3675,3675,3675,3675,0
|
|
20240612,155300,546706395,3675,3675,3675,3675,0
|
|
20240612,155200,546706395,3675,3675,3675,3675,0
|
|
20240612,155100,546706395,3675,3675,3675,3675,0
|
|
20240612,155000,546706395,3675,3675,3675,3675,0
|
|
20240612,154900,546706395,3675,3675,3675,3675,0
|
|
20240612,154800,546706395,3675,3675,3675,3675,0
|
|
20240612,154700,546706395,3675,3675,3675,3675,2527
|
|
20240612,154600,546706395,3675,3675,3675,3675,0
|
|
20240612,154500,546706395,3675,3675,3675,3675,0
|
|
20240612,154400,546706395,3675,3675,3675,3675,0
|
|
20240612,154300,546706395,3675,3675,3675,3675,0
|
|
20240612,154200,546706395,3675,3675,3675,3675,0
|
|
20240612,154100,546706395,3675,3675,3675,3675,0
|
|
20240612,154000,546706395,3675,3675,3675,3675,0
|
|
20240612,153900,546706395,3675,3675,3675,3675,0
|
|
20240612,153800,546706395,3675,3675,3675,3675,0
|
|
20240612,153700,546706395,3675,3675,3675,3675,0
|
|
20240612,153600,546706395,3675,3675,3675,3675,0
|
|
20240612,153500,546706395,3675,3675,3675,3675,0
|
|
20240612,153400,546706395,3675,3675,3675,3675,0
|
|
20240612,153300,546706395,3675,3675,3675,3675,0
|
|
20240612,153200,546706395,3675,3675,3675,3675,0
|
|
20240612,153100,546706395,3675,3675,3675,3675,0
|
|
20240612,153000,546706395,3675,3675,3675,3675,2527
|
|
20240612,152900,537419670,3675,3675,3675,3675,0
|
|
20240612,152800,537419670,3675,3675,3675,3675,0
|
|
20240612,152700,537419670,3675,3675,3675,3675,0
|
|
20240612,152600,537419670,3675,3675,3675,3675,0
|
|
20240612,152500,537419670,3675,3675,3675,3675,0
|
|
20240612,152400,537419670,3675,3675,3675,3675,0
|
|
20240612,152300,537419670,3675,3675,3675,3675,0
|
|
20240612,152200,537419670,3675,3675,3675,3675,0
|
|
20240612,152100,537419670,3675,3675,3675,3675,0
|
|
20240612,152000,537419670,3675,3675,3675,3675,0
|
|
20240612,151900,537419670,3675,3665,3675,3660,1513
|
|
20240612,151800,531869890,3670,3670,3670,3670,59
|
|
20240612,151700,531653360,3670,3670,3670,3670,1134
|
|
20240612,151600,527491580,3670,3670,3670,3670,64
|
|
20240612,151500,527256700,3670,3665,3670,3665,284
|
|
20240612,151400,526215695,3670,3670,3670,3670,363
|
|
20240612,151300,524883485,3665,3665,3665,3665,475
|
|
20240612,151200,523142610,3665,3665,3665,3665,0
|
|
20240612,151100,523142610,3665,3665,3665,3665,50
|
|
20240612,151000,522959360,3670,3670,3670,3670,0
|
|
20240612,150900,522959360,3670,3670,3670,3670,0
|
|
20240612,150800,522959360,3670,3665,3670,3655,2153
|
|
20240612,150700,515070865,3670,3665,3670,3665,501
|
|
20240612,150600,513234695,3665,3665,3665,3665,0
|
|
20240612,150500,513234695,3665,3665,3665,3665,0
|
|
20240612,150400,513234695,3665,3665,3665,3665,543
|
|
20240612,150300,511244600,3665,3665,3665,3665,60
|
|
20240612,150200,511024700,3670,3670,3670,3670,10
|
|
20240612,150100,510988000,3670,3670,3670,3670,1
|
|
20240612,150000,510984330,3665,3665,3665,3665,1775
|
|
20240612,145900,504478955,3655,3655,3655,3655,0
|
|
20240612,145800,504478955,3655,3655,3655,3655,1512
|
|
20240612,145700,498952595,3655,3655,3655,3655,0
|
|
20240612,145600,498952595,3655,3655,3655,3655,0
|
|
20240612,145500,498952595,3655,3655,3655,3655,0
|
|
20240612,145400,498952595,3655,3655,3655,3655,0
|
|
20240612,145300,498952595,3655,3655,3655,3655,0
|
|
20240612,145200,498952595,3655,3655,3655,3655,2
|
|
20240612,145100,498945285,3655,3655,3655,3655,28
|
|
20240612,145000,498842945,3655,3655,3655,3655,640
|
|
20240612,144900,496503745,3650,3650,3655,3650,1987
|
|
20240612,144800,489251180,3650,3650,3650,3650,0
|
|
20240612,144700,489251180,3650,3650,3650,3650,0
|
|
20240612,144600,489251180,3650,3650,3650,3650,0
|
|
20240612,144500,489251180,3650,3650,3650,3650,0
|
|
20240612,144400,489251180,3650,3650,3650,3650,105
|
|
20240612,144300,488867930,3650,3650,3650,3650,6
|
|
20240612,144200,488846030,3650,3650,3650,3650,953
|
|
20240612,144100,485367580,3650,3650,3650,3650,0
|
|
20240612,144000,485367580,3650,3650,3650,3650,0
|
|
20240612,143900,485367580,3650,3650,3650,3650,20
|
|
20240612,143800,485294580,3650,3650,3650,3650,0
|
|
20240612,143700,485294580,3650,3660,3660,3645,5001
|
|
20240612,143600,467054975,3660,3660,3660,3660,0
|
|
20240612,143500,467054975,3660,3660,3660,3660,0
|
|
20240612,143400,467054975,3660,3660,3660,3660,0
|
|
20240612,143300,467054975,3660,3660,3660,3660,0
|
|
20240612,143200,467054975,3660,3660,3660,3660,2
|
|
20240612,143100,467047655,3660,3660,3660,3660,0
|
|
20240612,143000,467047655,3660,3660,3660,3660,1
|
|
20240612,142900,467043995,3655,3655,3655,3655,0
|
|
20240612,142800,467043995,3655,3655,3655,3655,0
|
|
20240612,142700,467043995,3655,3655,3655,3655,0
|
|
20240612,142600,467043995,3655,3655,3655,3655,0
|
|
20240612,142500,467043995,3655,3655,3655,3655,3
|
|
20240612,142400,467033030,3655,3655,3655,3655,0
|
|
20240612,142300,467033030,3655,3655,3655,3655,1
|
|
20240612,142200,467029375,3655,3650,3655,3650,5
|
|
20240612,142100,467011115,3660,3660,3660,3660,2
|
|
20240612,142000,467003795,3660,3650,3660,3650,6
|
|
20240612,141900,466981875,3650,3650,3650,3650,10
|
|
20240612,141800,466945375,3650,3650,3650,3650,1011
|
|
20240612,141700,463255225,3650,3660,3660,3645,5005
|
|
20240612,141600,444977460,3660,3660,3660,3660,1
|
|
20240612,141500,444973800,3665,3660,3665,3660,2
|
|
20240612,141400,444966475,3660,3660,3660,3660,0
|
|
20240612,141300,444966475,3660,3660,3660,3660,0
|
|
20240612,141200,444966475,3660,3665,3665,3660,203
|
|
20240612,141100,444222500,3665,3660,3665,3660,208
|
|
20240612,141000,443460725,3660,3660,3660,3660,9
|
|
20240612,140900,443427785,3665,3660,3665,3660,3
|
|
20240612,140800,443416800,3660,3660,3660,3660,0
|
|
20240612,140700,443416800,3660,3660,3660,3660,1
|
|
20240612,140600,443413140,3660,3660,3660,3660,3271
|
|
20240612,140500,431441280,3660,3660,3660,3660,0
|
|
20240612,140400,431441280,3660,3660,3660,3660,0
|
|
20240612,140300,431441280,3660,3660,3660,3660,0
|
|
20240612,140200,431441280,3660,3660,3660,3660,0
|
|
20240612,140100,431441280,3660,3660,3660,3660,1
|
|
20240612,140000,431437620,3660,3660,3660,3660,0
|
|
20240612,135900,431437620,3660,3660,3660,3660,0
|
|
20240612,135800,431437620,3660,3660,3660,3660,0
|
|
20240612,135700,431437620,3660,3660,3660,3660,0
|
|
20240612,135600,431437620,3660,3660,3660,3660,0
|
|
20240612,135500,431437620,3660,3660,3660,3660,0
|
|
20240612,135400,431437620,3660,3660,3660,3660,1
|
|
20240612,135300,431433960,3655,3655,3655,3655,0
|
|
20240612,135200,431433960,3655,3655,3655,3655,0
|
|
20240612,135100,431433960,3655,3655,3655,3655,0
|
|
20240612,135000,431433960,3655,3655,3655,3655,0
|
|
20240612,134900,431433960,3655,3655,3655,3655,52
|
|
20240612,134800,431243900,3655,3655,3655,3655,0
|
|
20240612,134700,431243900,3655,3655,3655,3655,0
|
|
20240612,134600,431243900,3655,3655,3655,3655,0
|
|
20240612,134500,431243900,3655,3655,3655,3655,0
|
|
20240612,134400,431243900,3655,3655,3655,3655,30
|
|
20240612,134300,431134250,3655,3655,3655,3655,0
|
|
20240612,134200,431134250,3655,3655,3655,3655,0
|
|
20240612,134100,431134250,3655,3655,3655,3655,0
|
|
20240612,134000,431134250,3655,3655,3655,3655,0
|
|
20240612,133900,431134250,3655,3655,3655,3655,0
|
|
20240612,133800,431134250,3655,3655,3655,3655,1
|
|
20240612,133700,431130595,3655,3655,3655,3655,247
|
|
20240612,133600,430227810,3650,3650,3650,3650,16
|
|
20240612,133500,430169410,3650,3650,3650,3650,51
|
|
20240612,133400,429983260,3645,3645,3645,3645,13
|
|
20240612,133300,429935875,3645,3650,3650,3640,5007
|
|
20240612,133200,411690800,3650,3650,3650,3650,58
|
|
20240612,133100,411479100,3655,3650,3655,3650,102
|
|
20240612,133000,411106790,3650,3650,3650,3650,0
|
|
20240612,132900,411106790,3650,3650,3650,3650,0
|
|
20240612,132800,411106790,3650,3655,3655,3650,671
|
|
20240612,132700,408657395,3655,3655,3655,3655,1
|
|
20240612,132600,408653740,3655,3655,3655,3655,0
|
|
20240612,132500,408653740,3655,3655,3655,3650,202
|
|
20240612,132400,407916420,3655,3655,3655,3655,6
|
|
20240612,132300,407894490,3655,3655,3655,3655,1187
|
|
20240612,132200,403556005,3655,3655,3655,3655,0
|
|
20240612,132100,403556005,3655,3655,3655,3655,0
|
|
20240612,132000,403556005,3655,3655,3655,3655,0
|
|
20240612,131900,403556005,3655,3655,3655,3655,72
|
|
20240612,131800,403292845,3650,3650,3650,3650,200
|
|
20240612,131700,402562845,3650,3650,3650,3650,0
|
|
20240612,131600,402562845,3650,3650,3650,3650,0
|
|
20240612,131500,402562845,3650,3650,3650,3650,0
|
|
20240612,131400,402562845,3650,3655,3655,3650,1500
|
|
20240612,131300,397087840,3660,3660,3660,3660,0
|
|
20240612,131200,397087840,3660,3660,3660,3660,0
|
|
20240612,131100,397087840,3660,3660,3660,3660,0
|
|
20240612,131000,397087840,3660,3660,3660,3660,0
|
|
20240612,130900,397087840,3660,3655,3660,3655,55
|
|
20240612,130800,396886595,3655,3655,3655,3655,200
|
|
20240612,130700,396155595,3655,3655,3655,3655,0
|
|
20240612,130600,396155595,3655,3655,3655,3655,0
|
|
20240612,130500,396155595,3655,3655,3655,3655,0
|
|
20240612,130400,396155595,3655,3655,3655,3655,0
|
|
20240612,130300,396155595,3655,3655,3655,3655,0
|
|
20240612,130200,396155595,3655,3655,3655,3655,300
|
|
20240612,130100,395059095,3655,3655,3655,3655,5
|
|
20240612,130000,395040820,3655,3655,3655,3655,0
|
|
20240612,125900,395040820,3655,3655,3655,3655,0
|
|
20240612,125800,395040820,3655,3655,3655,3655,0
|
|
20240612,125700,395040820,3655,3655,3655,3655,0
|
|
20240612,125600,395040820,3655,3655,3655,3655,2
|
|
20240612,125500,395033510,3655,3655,3655,3655,0
|
|
20240612,125400,395033510,3655,3655,3655,3655,1
|
|
20240612,125300,395029855,3655,3655,3655,3655,148
|
|
20240612,125200,394488915,3655,3655,3655,3655,949
|
|
20240612,125100,391020320,3650,3645,3650,3645,805
|
|
20240612,125000,388085830,3645,3650,3650,3645,4249
|
|
20240612,124900,372592520,3650,3650,3650,3650,2000
|
|
20240612,124800,365292520,3655,3655,3655,3655,50
|
|
20240612,124700,365109770,3655,3655,3655,3655,58
|
|
20240612,124600,364897780,3655,3655,3655,3655,0
|
|
20240612,124500,364897780,3655,3655,3655,3655,10
|
|
20240612,124400,364861230,3655,3655,3655,3655,20
|
|
20240612,124300,364788130,3655,3655,3655,3655,2
|
|
20240612,124200,364780820,3655,3655,3655,3655,0
|
|
20240612,124100,364780820,3655,3655,3655,3655,610
|
|
20240612,124000,362551270,3660,3660,3660,3660,0
|
|
20240612,123900,362551270,3660,3660,3660,3660,0
|
|
20240612,123800,362551270,3660,3660,3660,3660,100
|
|
20240612,123700,362185270,3660,3660,3660,3660,0
|
|
20240612,123600,362185270,3660,3660,3660,3660,4
|
|
20240612,123500,362170630,3660,3660,3660,3660,0
|
|
20240612,123400,362170630,3660,3660,3660,3660,1
|
|
20240612,123300,362166970,3655,3655,3655,3655,0
|
|
20240612,123200,362166970,3655,3655,3655,3655,0
|
|
20240612,123100,362166970,3655,3655,3655,3655,0
|
|
20240612,123000,362166970,3655,3655,3655,3655,0
|
|
20240612,122900,362166970,3655,3655,3655,3655,0
|
|
20240612,122800,362166970,3655,3655,3655,3655,3
|
|
20240612,122700,362156005,3655,3655,3655,3655,1
|
|
20240612,122600,362152350,3650,3650,3650,3650,1
|
|
20240612,122500,362148700,3655,3655,3655,3655,0
|
|
20240612,122400,362148700,3655,3655,3655,3655,596
|
|
20240612,122300,359970320,3650,3650,3650,3650,0
|
|
20240612,122200,359970320,3650,3650,3650,3650,0
|
|
20240612,122100,359970320,3650,3650,3650,3650,0
|
|
20240612,122000,359970320,3650,3650,3650,3650,0
|
|
20240612,121900,359970320,3650,3650,3650,3650,5
|
|
20240612,121800,359952070,3655,3655,3655,3655,0
|
|
20240612,121700,359952070,3655,3655,3655,3655,0
|
|
20240612,121600,359952070,3655,3650,3655,3650,746
|
|
20240612,121500,357227435,3655,3660,3660,3650,5001
|
|
20240612,121400,338965660,3665,3665,3665,3665,0
|
|
20240612,121300,338965660,3665,3665,3665,3665,0
|
|
20240612,121200,338965660,3665,3665,3665,3665,0
|
|
20240612,121100,338965660,3665,3665,3665,3665,1006
|
|
20240612,121000,335278670,3665,3665,3665,3665,0
|
|
20240612,120900,335278670,3665,3665,3665,3665,0
|
|
20240612,120800,335278670,3665,3665,3665,3665,50
|
|
20240612,120700,335095420,3665,3665,3665,3665,0
|
|
20240612,120600,335095420,3665,3665,3665,3665,1
|
|
20240612,120500,335091755,3660,3660,3660,3660,0
|
|
20240612,120400,335091755,3660,3660,3660,3660,0
|
|
20240612,120300,335091755,3660,3660,3660,3660,0
|
|
20240612,120200,335091755,3660,3660,3660,3660,0
|
|
20240612,120100,335091755,3660,3660,3660,3660,0
|
|
20240612,120000,335091755,3660,3660,3660,3660,20
|
|
20240612,115900,335018555,3660,3660,3660,3660,0
|
|
20240612,115800,335018555,3660,3660,3660,3660,1
|
|
20240612,115700,335014895,3655,3655,3655,3655,0
|
|
20240612,115600,335014895,3655,3655,3655,3655,0
|
|
20240612,115500,335014895,3655,3655,3655,3655,0
|
|
20240612,115400,335014895,3655,3655,3655,3655,0
|
|
20240612,115300,335014895,3655,3665,3665,3650,5004
|
|
20240612,115200,316735885,3665,3665,3665,3665,0
|
|
20240612,115100,316735885,3665,3665,3665,3665,0
|
|
20240612,115000,316735885,3665,3665,3665,3665,0
|
|
20240612,114900,316735885,3665,3665,3665,3665,0
|
|
20240612,114800,316735885,3665,3665,3665,3665,70
|
|
20240612,114700,316479335,3670,3670,3670,3670,0
|
|
20240612,114600,316479335,3670,3670,3670,3670,0
|
|
20240612,114500,316479335,3670,3670,3670,3670,25
|
|
20240612,114400,316387585,3670,3670,3670,3670,0
|
|
20240612,114300,316387585,3670,3670,3670,3670,0
|
|
20240612,114200,316387585,3670,3670,3670,3670,0
|
|
20240612,114100,316387585,3670,3670,3670,3670,0
|
|
20240612,114000,316387585,3670,3670,3670,3670,0
|
|
20240612,113900,316387585,3670,3670,3670,3670,50
|
|
20240612,113800,316204085,3670,3670,3670,3670,10
|
|
20240612,113700,316167385,3665,3665,3665,3665,0
|
|
20240612,113600,316167385,3665,3665,3665,3665,12
|
|
20240612,113500,316123405,3665,3665,3665,3665,0
|
|
20240612,113400,316123405,3665,3665,3665,3665,0
|
|
20240612,113300,316123405,3665,3665,3665,3665,676
|
|
20240612,113200,313645865,3660,3660,3660,3660,0
|
|
20240612,113100,313645865,3660,3660,3660,3660,0
|
|
20240612,113000,313645865,3660,3660,3660,3660,0
|
|
20240612,112900,313645865,3660,3660,3660,3660,0
|
|
20240612,112800,313645865,3660,3660,3660,3660,0
|
|
20240612,112700,313645865,3660,3660,3660,3660,0
|
|
20240612,112600,313645865,3660,3660,3660,3660,0
|
|
20240612,112500,313645865,3660,3660,3660,3660,345
|
|
20240612,112400,312383165,3660,3660,3660,3660,0
|
|
20240612,112300,312383165,3660,3660,3660,3660,0
|
|
20240612,112200,312383165,3660,3660,3660,3660,0
|
|
20240612,112100,312383165,3660,3660,3660,3660,0
|
|
20240612,112000,312383165,3660,3660,3660,3660,2
|
|
20240612,111900,312375845,3655,3655,3655,3655,20
|
|
20240612,111800,312302745,3655,3650,3655,3650,749
|
|
20240612,111700,309565250,3650,3650,3650,3650,0
|
|
20240612,111600,309565250,3650,3650,3650,3650,0
|
|
20240612,111500,309565250,3650,3650,3650,3650,1
|
|
20240612,111400,309561600,3650,3650,3650,3650,0
|
|
20240612,111300,309561600,3650,3645,3650,3645,132
|
|
20240612,111200,309079805,3645,3655,3660,3640,5112
|
|
20240612,111100,290454785,3655,3665,3665,3650,7344
|
|
20240612,111000,263621930,3670,3670,3670,3670,0
|
|
20240612,110900,263621930,3670,3670,3670,3670,17
|
|
20240612,110800,263559540,3665,3665,3665,3665,0
|
|
20240612,110700,263559540,3665,3665,3665,3665,0
|
|
20240612,110600,263559540,3665,3665,3665,3665,0
|
|
20240612,110500,263559540,3665,3670,3670,3665,1828
|
|
20240612,110400,256850900,3670,3670,3670,3670,0
|
|
20240612,110300,256850900,3670,3670,3670,3670,0
|
|
20240612,110200,256850900,3670,3670,3670,3670,0
|
|
20240612,110100,256850900,3670,3670,3670,3670,0
|
|
20240612,110000,256850900,3670,3670,3670,3670,0
|
|
20240612,105900,256850900,3670,3670,3670,3670,0
|
|
20240612,105800,256850900,3670,3670,3670,3670,5
|
|
20240612,105700,256832550,3670,3670,3670,3670,0
|
|
20240612,105600,256832550,3670,3670,3670,3670,0
|
|
20240612,105500,256832550,3670,3670,3670,3670,0
|
|
20240612,105400,256832550,3670,3670,3670,3670,0
|
|
20240612,105300,256832550,3670,3670,3670,3670,0
|
|
20240612,105200,256832550,3670,3670,3670,3670,0
|
|
20240612,105100,256832550,3670,3670,3670,3670,0
|
|
20240612,105000,256832550,3670,3670,3670,3670,0
|
|
20240612,104900,256832550,3670,3670,3670,3670,0
|
|
20240612,104800,256832550,3670,3670,3670,3670,0
|
|
20240612,104700,256832550,3670,3670,3670,3670,0
|
|
20240612,104600,256832550,3670,3670,3670,3670,268
|
|
20240612,104500,255848990,3675,3675,3675,3675,0
|
|
20240612,104400,255848990,3675,3675,3675,3675,0
|
|
20240612,104300,255848990,3675,3675,3675,3675,0
|
|
20240612,104200,255848990,3675,3675,3675,3675,23
|
|
20240612,104100,255764465,3675,3675,3675,3675,0
|
|
20240612,104000,255764465,3675,3675,3675,3675,0
|
|
20240612,103900,255764465,3675,3675,3675,3675,2500
|
|
20240612,103800,246576965,3675,3675,3675,3675,3
|
|
20240612,103700,246565940,3675,3675,3675,3675,2477
|
|
20240612,103600,237462965,3675,3675,3675,3675,0
|
|
20240612,103500,237462965,3675,3670,3675,3670,22
|
|
20240612,103400,237382120,3670,3670,3670,3670,1
|
|
20240612,103300,237378450,3675,3670,3675,3665,602
|
|
20240612,103200,235171355,3675,3675,3675,3675,10
|
|
20240612,103100,235134605,3675,3675,3675,3675,0
|
|
20240612,103000,235134605,3675,3675,3675,3675,1
|
|
20240612,102900,235130930,3670,3670,3670,3670,0
|
|
20240612,102800,235130930,3670,3670,3670,3670,900
|
|
20240612,102700,231827930,3665,3665,3665,3665,0
|
|
20240612,102600,231827930,3665,3665,3665,3665,0
|
|
20240612,102500,231827930,3665,3665,3665,3665,0
|
|
20240612,102400,231827930,3665,3665,3665,3665,2
|
|
20240612,102300,231820600,3660,3660,3660,3660,3
|
|
20240612,102200,231809620,3660,3660,3660,3660,0
|
|
20240612,102100,231809620,3660,3660,3660,3660,1051
|
|
20240612,102000,227962960,3660,3660,3660,3660,0
|
|
20240612,101900,227962960,3660,3660,3660,3660,0
|
|
20240612,101800,227962960,3660,3660,3660,3660,0
|
|
20240612,101700,227962960,3660,3660,3660,3660,11
|
|
20240612,101600,227922700,3660,3655,3660,3655,52
|
|
20240612,101500,227732385,3655,3660,3660,3645,7652
|
|
20240612,101400,199774870,3660,3665,3665,3660,1229
|
|
20240612,101300,195276725,3665,3665,3665,3665,0
|
|
20240612,101200,195276725,3665,3665,3665,3665,1
|
|
20240612,101100,195273060,3665,3665,3665,3665,0
|
|
20240612,101000,195273060,3665,3665,3665,3665,1
|
|
20240612,100900,195269395,3660,3660,3660,3660,0
|
|
20240612,100800,195269395,3660,3660,3660,3660,0
|
|
20240612,100700,195269395,3660,3660,3660,3660,0
|
|
20240612,100600,195269395,3660,3660,3660,3660,0
|
|
20240612,100500,195269395,3660,3660,3660,3660,0
|
|
20240612,100400,195269395,3660,3660,3670,3660,176
|
|
20240612,100300,194623515,3655,3665,3665,3655,1909
|
|
20240612,100200,187632775,3665,3665,3665,3665,269
|
|
20240612,100100,186646890,3665,3660,3665,3660,621
|
|
20240612,100000,184373440,3660,3660,3660,3650,5296
|
|
20240612,095900,165033890,3655,3665,3665,3650,11365
|
|
20240612,095800,123477765,3665,3665,3665,3660,5259
|
|
20240612,095700,104207755,3665,3680,3680,3665,6527
|
|
20240612,095600,80264835,3680,3680,3680,3680,3
|
|
20240612,095500,80253795,3680,3680,3680,3680,326
|
|
20240612,095400,79054115,3680,3680,3680,3680,41
|
|
20240612,095300,78903235,3675,3675,3675,3675,2
|
|
20240612,095200,78895885,3680,3680,3680,3680,0
|
|
20240612,095100,78895885,3680,3685,3685,3680,2141
|
|
20240612,095000,71016860,3680,3675,3680,3675,828
|
|
20240612,094900,67972320,3680,3680,3680,3680,27
|
|
20240612,094800,67872960,3680,3680,3680,3680,5
|
|
20240612,094700,67854560,3680,3675,3680,3675,16
|
|
20240612,094600,67795755,3680,3680,3680,3680,0
|
|
20240612,094500,67795755,3680,3680,3680,3680,73
|
|
20240612,094400,67527115,3680,3680,3680,3680,0
|
|
20240612,094300,67527115,3680,3680,3680,3680,1
|
|
20240612,094200,67523435,3675,3675,3675,3675,0
|
|
20240612,094100,67523435,3675,3675,3675,3675,30
|
|
20240612,094000,67413185,3680,3680,3680,3680,0
|
|
20240612,093900,67413185,3680,3680,3680,3680,0
|
|
20240612,093800,67413185,3680,3680,3680,3680,200
|
|
20240612,093700,66677185,3680,3680,3680,3680,0
|
|
20240612,093600,66677185,3680,3680,3680,3680,4
|
|
20240612,093500,66662465,3675,3675,3675,3675,126
|
|
20240612,093400,66199415,3675,3675,3675,3675,337
|
|
20240612,093300,64960940,3675,3675,3675,3675,0
|
|
20240612,093200,64960940,3675,3675,3675,3675,76
|
|
20240612,093100,64681640,3675,3675,3675,3675,988
|
|
20240612,093000,61050740,3675,3675,3675,3675,80
|
|
20240612,092900,60756740,3675,3675,3675,3675,0
|
|
20240612,092800,60756740,3675,3675,3675,3675,10
|
|
20240612,092700,60719990,3675,3675,3675,3670,2742
|
|
20240612,092600,50645340,3680,3685,3685,3680,2101
|
|
20240612,092500,42911595,3690,3690,3690,3690,15
|
|
20240612,092400,42856245,3690,3690,3690,3690,0
|
|
20240612,092300,42856245,3690,3690,3690,3690,63
|
|
20240612,092200,42623775,3690,3690,3690,3690,15
|
|
20240612,092100,42568425,3690,3690,3690,3690,0
|
|
20240612,092000,42568425,3690,3690,3690,3690,27
|
|
20240612,091900,42468795,3685,3685,3685,3685,0
|
|
20240612,091800,42468795,3685,3685,3685,3685,0
|
|
20240612,091700,42468795,3685,3685,3685,3680,1000
|
|
20240612,091600,38786770,3685,3685,3685,3685,0
|
|
20240612,091500,38786770,3685,3685,3685,3685,300
|
|
20240612,091400,37681270,3690,3685,3690,3685,806
|
|
20240612,091300,34709660,3690,3690,3690,3685,1804
|
|
20240612,091200,28057900,3695,3695,3695,3690,20
|
|
20240612,091100,27984025,3695,3695,3695,3695,5
|
|
20240612,091000,27965550,3700,3700,3700,3700,16
|
|
20240612,090900,27906350,3700,3700,3700,3700,1140
|
|
20240612,090800,23688350,3700,3690,3700,3690,644
|
|
20240612,090700,21310260,3690,3690,3690,3690,3269
|
|
20240612,090600,9247650,3690,3690,3690,3690,113
|
|
20240612,090500,8830680,3690,3690,3690,3690,37
|
|
20240612,090400,8694150,3690,3695,3695,3690,139
|
|
20240612,090300,8180975,3690,3690,3690,3690,0
|
|
20240612,090200,8180975,3690,3695,3695,3685,1439
|
|
20240612,090100,2867510,3700,3725,3725,3700,722
|
|
20240612,090000,192450,3725,3700,3725,3700,52
|