651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,194800,72473545,2495,2495,2495,2495,132
|
|
20240612,194700,72473545,2495,2495,2495,2495,0
|
|
20240612,194600,72473545,2495,2495,2495,2495,0
|
|
20240612,194500,72473545,2495,2495,2495,2495,0
|
|
20240612,194400,72473545,2495,2495,2495,2495,0
|
|
20240612,194300,72473545,2495,2495,2495,2495,0
|
|
20240612,194200,72473545,2495,2495,2495,2495,0
|
|
20240612,194100,72473545,2495,2495,2495,2495,0
|
|
20240612,194000,72473545,2495,2495,2495,2495,0
|
|
20240612,193900,72473545,2495,2495,2495,2495,0
|
|
20240612,193800,72473545,2495,2495,2495,2495,0
|
|
20240612,193700,72473545,2495,2495,2495,2495,0
|
|
20240612,193600,72473545,2495,2495,2495,2495,0
|
|
20240612,193500,72473545,2495,2495,2495,2495,0
|
|
20240612,193400,72473545,2495,2495,2495,2495,0
|
|
20240612,193300,72473545,2495,2495,2495,2495,0
|
|
20240612,193200,72473545,2495,2495,2495,2495,0
|
|
20240612,193100,72473545,2495,2495,2495,2495,0
|
|
20240612,193000,72473545,2495,2495,2495,2495,0
|
|
20240612,192900,72473545,2495,2495,2495,2495,0
|
|
20240612,192800,72473545,2495,2495,2495,2495,0
|
|
20240612,192700,72473545,2495,2495,2495,2495,0
|
|
20240612,192600,72473545,2495,2495,2495,2495,0
|
|
20240612,192500,72473545,2495,2495,2495,2495,0
|
|
20240612,192400,72473545,2495,2495,2495,2495,0
|
|
20240612,192300,72473545,2495,2495,2495,2495,0
|
|
20240612,192200,72473545,2495,2495,2495,2495,0
|
|
20240612,192100,72473545,2495,2495,2495,2495,0
|
|
20240612,192000,72473545,2495,2495,2495,2495,0
|
|
20240612,191900,72473545,2495,2495,2495,2495,0
|
|
20240612,191800,72473545,2495,2495,2495,2495,132
|
|
20240612,191700,72473545,2495,2495,2495,2495,0
|
|
20240612,191600,72473545,2495,2495,2495,2495,0
|
|
20240612,191500,72473545,2495,2495,2495,2495,0
|
|
20240612,191400,72473545,2495,2495,2495,2495,0
|
|
20240612,191300,72473545,2495,2495,2495,2495,0
|
|
20240612,191200,72473545,2495,2495,2495,2495,0
|
|
20240612,191100,72473545,2495,2495,2495,2495,0
|
|
20240612,191000,72473545,2495,2495,2495,2495,0
|
|
20240612,190900,72473545,2495,2495,2495,2495,0
|
|
20240612,190800,72473545,2495,2495,2495,2495,0
|
|
20240612,190700,72473545,2495,2495,2495,2495,0
|
|
20240612,190600,72473545,2495,2495,2495,2495,0
|
|
20240612,190500,72473545,2495,2495,2495,2495,0
|
|
20240612,190400,72473545,2495,2495,2495,2495,0
|
|
20240612,190300,72473545,2495,2495,2495,2495,0
|
|
20240612,190200,72473545,2495,2495,2495,2495,0
|
|
20240612,190100,72473545,2495,2495,2495,2495,0
|
|
20240612,190000,72473545,2495,2495,2495,2495,0
|
|
20240612,185900,72473545,2495,2495,2495,2495,0
|
|
20240612,185800,72473545,2495,2495,2495,2495,0
|
|
20240612,185700,72473545,2495,2495,2495,2495,0
|
|
20240612,185600,72473545,2495,2495,2495,2495,0
|
|
20240612,185500,72473545,2495,2495,2495,2495,0
|
|
20240612,185400,72473545,2495,2495,2495,2495,0
|
|
20240612,185300,72473545,2495,2495,2495,2495,0
|
|
20240612,185200,72473545,2495,2495,2495,2495,0
|
|
20240612,185100,72473545,2495,2495,2495,2495,0
|
|
20240612,185000,72473545,2495,2495,2495,2495,0
|
|
20240612,184900,72473545,2495,2495,2495,2495,0
|
|
20240612,184800,72473545,2495,2495,2495,2495,132
|
|
20240612,184700,72473545,2495,2495,2495,2495,0
|
|
20240612,184600,72473545,2495,2495,2495,2495,0
|
|
20240612,184500,72473545,2495,2495,2495,2495,0
|
|
20240612,184400,72473545,2495,2495,2495,2495,0
|
|
20240612,184300,72473545,2495,2495,2495,2495,0
|
|
20240612,184200,72473545,2495,2495,2495,2495,0
|
|
20240612,184100,72473545,2495,2495,2495,2495,0
|
|
20240612,184000,72473545,2495,2495,2495,2495,0
|
|
20240612,183900,72473545,2495,2495,2495,2495,0
|
|
20240612,183800,72473545,2495,2495,2495,2495,0
|
|
20240612,183700,72473545,2495,2495,2495,2495,0
|
|
20240612,183600,72473545,2495,2495,2495,2495,0
|
|
20240612,183500,72473545,2495,2495,2495,2495,0
|
|
20240612,183400,72473545,2495,2495,2495,2495,0
|
|
20240612,183300,72473545,2495,2495,2495,2495,0
|
|
20240612,183200,72473545,2495,2495,2495,2495,0
|
|
20240612,183100,72473545,2495,2495,2495,2495,0
|
|
20240612,183000,72473545,2495,2495,2495,2495,0
|
|
20240612,182900,72473545,2495,2495,2495,2495,0
|
|
20240612,182800,72473545,2495,2495,2495,2495,0
|
|
20240612,182700,72473545,2495,2495,2495,2495,0
|
|
20240612,182600,72473545,2495,2495,2495,2495,0
|
|
20240612,182500,72473545,2495,2495,2495,2495,0
|
|
20240612,182400,72473545,2495,2495,2495,2495,0
|
|
20240612,182300,72473545,2495,2495,2495,2495,0
|
|
20240612,182200,72473545,2495,2495,2495,2495,0
|
|
20240612,182100,72473545,2495,2495,2495,2495,0
|
|
20240612,182000,72473545,2495,2495,2495,2495,0
|
|
20240612,181900,72473545,2495,2495,2495,2495,0
|
|
20240612,181800,72473545,2495,2495,2495,2495,132
|
|
20240612,181700,72473545,2495,2495,2495,2495,0
|
|
20240612,181600,72473545,2495,2495,2495,2495,0
|
|
20240612,181500,72473545,2495,2495,2495,2495,0
|
|
20240612,181400,72473545,2495,2495,2495,2495,0
|
|
20240612,181300,72473545,2495,2495,2495,2495,0
|
|
20240612,181200,72473545,2495,2495,2495,2495,0
|
|
20240612,181100,72473545,2495,2495,2495,2495,0
|
|
20240612,181000,72473545,2495,2495,2495,2495,0
|
|
20240612,180900,72473545,2495,2495,2495,2495,0
|
|
20240612,180800,72473545,2495,2495,2495,2495,0
|
|
20240612,180700,72473545,2495,2495,2495,2495,0
|
|
20240612,180600,72473545,2495,2495,2495,2495,0
|
|
20240612,180500,72473545,2495,2495,2495,2495,0
|
|
20240612,180400,72473545,2495,2495,2495,2495,0
|
|
20240612,180300,72473545,2495,2495,2495,2495,0
|
|
20240612,180200,72473545,2495,2495,2495,2495,0
|
|
20240612,180100,72473545,2495,2495,2495,2495,0
|
|
20240612,180000,72473545,2495,2495,2495,2495,0
|
|
20240612,175900,72473545,2495,2495,2495,2495,0
|
|
20240612,175800,72473545,2495,2495,2495,2495,0
|
|
20240612,175700,72473545,2495,2495,2495,2495,0
|
|
20240612,175600,72473545,2495,2495,2495,2495,0
|
|
20240612,175500,72473545,2495,2495,2495,2495,0
|
|
20240612,175400,72473545,2495,2495,2495,2495,0
|
|
20240612,175300,72473545,2495,2495,2495,2495,0
|
|
20240612,175200,72473545,2495,2495,2495,2495,0
|
|
20240612,175100,72473545,2495,2495,2495,2495,0
|
|
20240612,175000,72473545,2495,2495,2495,2495,0
|
|
20240612,174900,72473545,2495,2495,2495,2495,0
|
|
20240612,174800,72473545,2495,2495,2495,2495,132
|
|
20240612,174700,72473545,2495,2495,2495,2495,0
|
|
20240612,174600,72473545,2495,2495,2495,2495,0
|
|
20240612,174500,72473545,2495,2495,2495,2495,0
|
|
20240612,174400,72473545,2495,2495,2495,2495,0
|
|
20240612,174300,72473545,2495,2495,2495,2495,0
|
|
20240612,174200,72473545,2495,2495,2495,2495,0
|
|
20240612,174100,72473545,2495,2495,2495,2495,0
|
|
20240612,174000,72473545,2495,2495,2495,2495,0
|
|
20240612,173900,72473545,2495,2495,2495,2495,0
|
|
20240612,173800,72473545,2495,2495,2495,2495,0
|
|
20240612,173700,72473545,2495,2495,2495,2495,0
|
|
20240612,173600,72473545,2495,2495,2495,2495,0
|
|
20240612,173500,72473545,2495,2495,2495,2495,0
|
|
20240612,173400,72473545,2495,2495,2495,2495,0
|
|
20240612,173300,72473545,2495,2495,2495,2495,0
|
|
20240612,173200,72473545,2495,2495,2495,2495,0
|
|
20240612,173100,72473545,2495,2495,2495,2495,0
|
|
20240612,173000,72473545,2495,2495,2495,2495,0
|
|
20240612,172900,72473545,2495,2495,2495,2495,0
|
|
20240612,172800,72473545,2495,2495,2495,2495,0
|
|
20240612,172700,72473545,2495,2495,2495,2495,0
|
|
20240612,172600,72473545,2495,2495,2495,2495,0
|
|
20240612,172500,72473545,2495,2495,2495,2495,0
|
|
20240612,172400,72473545,2495,2495,2495,2495,0
|
|
20240612,172300,72473545,2495,2495,2495,2495,0
|
|
20240612,172200,72473545,2495,2495,2495,2495,0
|
|
20240612,172100,72473545,2495,2495,2495,2495,0
|
|
20240612,172000,72473545,2495,2495,2495,2495,0
|
|
20240612,171900,72473545,2495,2495,2495,2495,0
|
|
20240612,171800,72473545,2495,2495,2495,2495,132
|
|
20240612,171700,72473545,2495,2495,2495,2495,0
|
|
20240612,171600,72473545,2495,2495,2495,2495,0
|
|
20240612,171500,72473545,2495,2495,2495,2495,0
|
|
20240612,171400,72473545,2495,2495,2495,2495,0
|
|
20240612,171300,72473545,2495,2495,2495,2495,0
|
|
20240612,171200,72473545,2495,2495,2495,2495,0
|
|
20240612,171100,72473545,2495,2495,2495,2495,0
|
|
20240612,171000,72473545,2495,2495,2495,2495,0
|
|
20240612,170900,72473545,2495,2495,2495,2495,0
|
|
20240612,170800,72473545,2495,2495,2495,2495,0
|
|
20240612,170700,72473545,2495,2495,2495,2495,0
|
|
20240612,170600,72473545,2495,2495,2495,2495,0
|
|
20240612,170500,72473545,2495,2495,2495,2495,0
|
|
20240612,170400,72473545,2495,2495,2495,2495,0
|
|
20240612,170300,72473545,2495,2495,2495,2495,0
|
|
20240612,170200,72473545,2495,2495,2495,2495,0
|
|
20240612,170100,72473545,2495,2495,2495,2495,0
|
|
20240612,170000,72473545,2495,2495,2495,2495,0
|
|
20240612,165900,72473545,2495,2495,2495,2495,0
|
|
20240612,165800,72473545,2495,2495,2495,2495,0
|
|
20240612,165700,72473545,2495,2495,2495,2495,0
|
|
20240612,165600,72473545,2495,2495,2495,2495,0
|
|
20240612,165500,72473545,2495,2495,2495,2495,0
|
|
20240612,165400,72473545,2495,2495,2495,2495,0
|
|
20240612,165300,72473545,2495,2495,2495,2495,0
|
|
20240612,165200,72473545,2495,2495,2495,2495,0
|
|
20240612,165100,72473545,2495,2495,2495,2495,0
|
|
20240612,165000,72473545,2495,2495,2495,2495,0
|
|
20240612,164900,72473545,2495,2495,2495,2495,0
|
|
20240612,164800,72473545,2495,2495,2495,2495,132
|
|
20240612,164700,72473545,2495,2495,2495,2495,0
|
|
20240612,164600,72473545,2495,2495,2495,2495,0
|
|
20240612,164500,72473545,2495,2495,2495,2495,0
|
|
20240612,164400,72473545,2495,2495,2495,2495,0
|
|
20240612,164300,72473545,2495,2495,2495,2495,0
|
|
20240612,164200,72473545,2495,2495,2495,2495,0
|
|
20240612,164100,72473545,2495,2495,2495,2495,0
|
|
20240612,164000,72473545,2495,2495,2495,2495,0
|
|
20240612,163900,72473545,2495,2495,2495,2495,0
|
|
20240612,163800,72473545,2495,2495,2495,2495,0
|
|
20240612,163700,72473545,2495,2495,2495,2495,0
|
|
20240612,163600,72473545,2495,2495,2495,2495,0
|
|
20240612,163500,72473545,2495,2495,2495,2495,0
|
|
20240612,163400,72473545,2495,2495,2495,2495,0
|
|
20240612,163300,72473545,2495,2495,2495,2495,0
|
|
20240612,163200,72473545,2495,2495,2495,2495,0
|
|
20240612,163100,72473545,2495,2495,2495,2495,0
|
|
20240612,163000,72473545,2495,2495,2495,2495,0
|
|
20240612,162900,72473545,2495,2495,2495,2495,0
|
|
20240612,162800,72473545,2495,2495,2495,2495,0
|
|
20240612,162700,72473545,2495,2495,2495,2495,0
|
|
20240612,162600,72473545,2495,2495,2495,2495,0
|
|
20240612,162500,72473545,2495,2495,2495,2495,0
|
|
20240612,162400,72473545,2495,2495,2495,2495,0
|
|
20240612,162300,72473545,2495,2495,2495,2495,0
|
|
20240612,162200,72473545,2495,2495,2495,2495,0
|
|
20240612,162100,72473545,2495,2495,2495,2495,0
|
|
20240612,162000,72473545,2495,2495,2495,2495,0
|
|
20240612,161900,72473545,2495,2495,2495,2495,0
|
|
20240612,161800,72473545,2495,2495,2495,2495,132
|
|
20240612,161700,72473545,2495,2495,2495,2495,0
|
|
20240612,161600,72473545,2495,2495,2495,2495,0
|
|
20240612,161500,72473545,2495,2495,2495,2495,0
|
|
20240612,161400,72473545,2495,2495,2495,2495,0
|
|
20240612,161300,72473545,2495,2495,2495,2495,0
|
|
20240612,161200,72473545,2495,2495,2495,2495,0
|
|
20240612,161100,72473545,2495,2495,2495,2495,0
|
|
20240612,161000,72473545,2495,2495,2495,2495,0
|
|
20240612,160900,72473545,2495,2495,2495,2495,0
|
|
20240612,160800,72473545,2495,2495,2495,2495,0
|
|
20240612,160700,72473545,2495,2495,2495,2495,0
|
|
20240612,160600,72473545,2495,2495,2495,2495,0
|
|
20240612,160500,72473545,2495,2495,2495,2495,0
|
|
20240612,160400,72473545,2495,2495,2495,2495,0
|
|
20240612,160300,72473545,2495,2495,2495,2495,0
|
|
20240612,160200,72473545,2495,2495,2495,2495,0
|
|
20240612,160100,72473545,2495,2495,2495,2495,0
|
|
20240612,160000,72473545,2495,2495,2495,2495,0
|
|
20240612,155900,72473545,2495,2495,2495,2495,0
|
|
20240612,155800,72473545,2495,2495,2495,2495,0
|
|
20240612,155700,72473545,2495,2495,2495,2495,0
|
|
20240612,155600,72473545,2495,2495,2495,2495,0
|
|
20240612,155500,72473545,2495,2495,2495,2495,0
|
|
20240612,155400,72473545,2495,2495,2495,2495,0
|
|
20240612,155300,72473545,2495,2495,2495,2495,0
|
|
20240612,155200,72473545,2495,2495,2495,2495,0
|
|
20240612,155100,72473545,2495,2495,2495,2495,0
|
|
20240612,155000,72473545,2495,2495,2495,2495,0
|
|
20240612,154900,72473545,2495,2495,2495,2495,0
|
|
20240612,154800,72473545,2495,2495,2495,2495,132
|
|
20240612,154700,72473545,2495,2495,2495,2495,0
|
|
20240612,154600,72473545,2495,2495,2495,2495,0
|
|
20240612,154500,72473545,2495,2495,2495,2495,0
|
|
20240612,154400,72473545,2495,2495,2495,2495,0
|
|
20240612,154300,72473545,2495,2495,2495,2495,0
|
|
20240612,154200,72473545,2495,2495,2495,2495,0
|
|
20240612,154100,72473545,2495,2495,2495,2495,0
|
|
20240612,154000,72473545,2495,2495,2495,2495,0
|
|
20240612,153900,72473545,2495,2495,2495,2495,0
|
|
20240612,153800,72473545,2495,2495,2495,2495,0
|
|
20240612,153700,72473545,2495,2495,2495,2495,0
|
|
20240612,153600,72473545,2495,2495,2495,2495,0
|
|
20240612,153500,72473545,2495,2495,2495,2495,0
|
|
20240612,153400,72473545,2495,2495,2495,2495,0
|
|
20240612,153300,72473545,2495,2495,2495,2495,0
|
|
20240612,153200,72473545,2495,2495,2495,2495,0
|
|
20240612,153100,72473545,2495,2495,2495,2495,0
|
|
20240612,153000,72473545,2495,2495,2495,2495,132
|
|
20240612,152900,72144205,2475,2475,2475,2475,0
|
|
20240612,152800,72144205,2475,2475,2475,2475,0
|
|
20240612,152700,72144205,2475,2475,2475,2475,0
|
|
20240612,152600,72144205,2475,2475,2475,2475,0
|
|
20240612,152500,72144205,2475,2475,2475,2475,0
|
|
20240612,152400,72144205,2475,2475,2475,2475,0
|
|
20240612,152300,72144205,2475,2475,2475,2475,0
|
|
20240612,152200,72144205,2475,2475,2475,2475,0
|
|
20240612,152100,72144205,2475,2475,2475,2475,0
|
|
20240612,152000,72144205,2475,2475,2475,2475,0
|
|
20240612,151900,72144205,2475,2480,2480,2475,280
|
|
20240612,151800,71450735,2485,2485,2485,2485,2
|
|
20240612,151700,71445765,2490,2485,2490,2485,3
|
|
20240612,151600,71438300,2490,2490,2490,2490,0
|
|
20240612,151500,71438300,2490,2490,2490,2490,0
|
|
20240612,151400,71438300,2490,2490,2490,2490,0
|
|
20240612,151300,71438300,2490,2490,2490,2490,0
|
|
20240612,151200,71438300,2490,2485,2490,2480,777
|
|
20240612,151100,69510300,2500,2500,2500,2500,0
|
|
20240612,151000,69510300,2500,2490,2500,2490,44
|
|
20240612,150900,69400680,2490,2490,2490,2490,0
|
|
20240612,150800,69400680,2490,2490,2490,2490,0
|
|
20240612,150700,69400680,2490,2490,2490,2490,0
|
|
20240612,150600,69400680,2490,2490,2490,2490,0
|
|
20240612,150500,69400680,2490,2490,2490,2490,0
|
|
20240612,150400,69400680,2490,2490,2490,2490,0
|
|
20240612,150300,69400680,2490,2490,2490,2490,0
|
|
20240612,150200,69400680,2490,2490,2490,2490,0
|
|
20240612,150100,69400680,2490,2490,2490,2490,0
|
|
20240612,150000,69400680,2490,2490,2490,2490,1
|
|
20240612,145900,69398190,2480,2485,2485,2480,110
|
|
20240612,145800,69125185,2490,2490,2490,2490,0
|
|
20240612,145700,69125185,2490,2490,2490,2490,0
|
|
20240612,145600,69125185,2490,2490,2490,2490,1
|
|
20240612,145500,69122695,2480,2480,2480,2480,0
|
|
20240612,145400,69122695,2480,2480,2480,2480,0
|
|
20240612,145300,69122695,2480,2480,2480,2480,0
|
|
20240612,145200,69122695,2480,2480,2480,2480,0
|
|
20240612,145100,69122695,2480,2480,2480,2480,0
|
|
20240612,145000,69122695,2480,2480,2480,2480,20
|
|
20240612,144900,69073095,2485,2485,2485,2485,20
|
|
20240612,144800,69023395,2490,2490,2490,2490,0
|
|
20240612,144700,69023395,2490,2490,2490,2490,0
|
|
20240612,144600,69023395,2490,2490,2490,2490,0
|
|
20240612,144500,69023395,2490,2490,2490,2490,0
|
|
20240612,144400,69023395,2490,2490,2490,2490,0
|
|
20240612,144300,69023395,2490,2490,2490,2490,0
|
|
20240612,144200,69023395,2490,2490,2490,2490,0
|
|
20240612,144100,69023395,2490,2490,2490,2490,0
|
|
20240612,144000,69023395,2490,2490,2490,2490,0
|
|
20240612,143900,69023395,2490,2490,2490,2490,0
|
|
20240612,143800,69023395,2490,2490,2490,2490,0
|
|
20240612,143700,69023395,2490,2490,2490,2490,0
|
|
20240612,143600,69023395,2490,2490,2490,2490,0
|
|
20240612,143500,69023395,2490,2480,2490,2480,11
|
|
20240612,143400,68996015,2475,2485,2485,2475,200
|
|
20240612,143300,68500915,2490,2490,2490,2490,0
|
|
20240612,143200,68500915,2490,2490,2490,2490,0
|
|
20240612,143100,68500915,2490,2490,2490,2490,0
|
|
20240612,143000,68500915,2490,2490,2490,2490,0
|
|
20240612,142900,68500915,2490,2490,2490,2490,0
|
|
20240612,142800,68500915,2490,2490,2490,2490,0
|
|
20240612,142700,68500915,2490,2490,2490,2490,0
|
|
20240612,142600,68500915,2490,2490,2490,2490,0
|
|
20240612,142500,68500915,2490,2490,2490,2490,0
|
|
20240612,142400,68500915,2490,2490,2490,2490,0
|
|
20240612,142300,68500915,2490,2490,2490,2490,0
|
|
20240612,142200,68500915,2490,2490,2490,2490,1
|
|
20240612,142100,68498425,2485,2485,2485,2485,0
|
|
20240612,142000,68498425,2485,2485,2485,2485,0
|
|
20240612,141900,68498425,2485,2485,2485,2485,1
|
|
20240612,141800,68495940,2485,2485,2485,2485,0
|
|
20240612,141700,68495940,2485,2485,2485,2485,0
|
|
20240612,141600,68495940,2485,2485,2485,2485,1
|
|
20240612,141500,68493455,2485,2485,2485,2485,0
|
|
20240612,141400,68493455,2485,2485,2485,2485,0
|
|
20240612,141300,68493455,2485,2485,2485,2485,0
|
|
20240612,141200,68493455,2485,2485,2485,2485,0
|
|
20240612,141100,68493455,2485,2485,2485,2485,0
|
|
20240612,141000,68493455,2485,2485,2485,2485,0
|
|
20240612,140900,68493455,2485,2485,2485,2485,0
|
|
20240612,140800,68493455,2485,2485,2485,2485,1
|
|
20240612,140700,68490970,2480,2480,2480,2480,15
|
|
20240612,140600,68453770,2480,2480,2480,2480,0
|
|
20240612,140500,68453770,2480,2480,2480,2480,0
|
|
20240612,140400,68453770,2480,2480,2480,2480,0
|
|
20240612,140300,68453770,2480,2480,2480,2480,0
|
|
20240612,140200,68453770,2480,2480,2480,2480,0
|
|
20240612,140100,68453770,2480,2480,2480,2480,0
|
|
20240612,140000,68453770,2480,2480,2480,2480,0
|
|
20240612,135900,68453770,2480,2480,2480,2480,0
|
|
20240612,135800,68453770,2480,2480,2480,2480,0
|
|
20240612,135700,68453770,2480,2480,2480,2480,9
|
|
20240612,135600,68431450,2480,2480,2480,2480,9
|
|
20240612,135500,68409130,2470,2480,2480,2470,682
|
|
20240612,135400,66721380,2485,2485,2485,2485,1
|
|
20240612,135300,66718895,2480,2480,2480,2480,0
|
|
20240612,135200,66718895,2480,2480,2480,2480,0
|
|
20240612,135100,66718895,2480,2480,2480,2480,0
|
|
20240612,135000,66718895,2480,2480,2480,2480,1
|
|
20240612,134900,66716415,2485,2485,2485,2485,0
|
|
20240612,134800,66716415,2485,2485,2485,2485,0
|
|
20240612,134700,66716415,2485,2485,2485,2485,2
|
|
20240612,134600,66711445,2485,2485,2485,2485,237
|
|
20240612,134500,66122500,2490,2490,2490,2490,0
|
|
20240612,134400,66122500,2490,2490,2490,2490,0
|
|
20240612,134300,66122500,2490,2490,2490,2490,0
|
|
20240612,134200,66122500,2490,2490,2490,2490,0
|
|
20240612,134100,66122500,2490,2490,2490,2490,0
|
|
20240612,134000,66122500,2490,2490,2490,2490,0
|
|
20240612,133900,66122500,2490,2490,2490,2490,0
|
|
20240612,133800,66122500,2490,2490,2490,2490,1
|
|
20240612,133700,66120010,2495,2495,2495,2495,0
|
|
20240612,133600,66120010,2495,2495,2495,2495,0
|
|
20240612,133500,66120010,2495,2495,2495,2495,0
|
|
20240612,133400,66120010,2495,2495,2495,2495,0
|
|
20240612,133300,66120010,2495,2495,2495,2495,0
|
|
20240612,133200,66120010,2495,2495,2495,2495,0
|
|
20240612,133100,66120010,2495,2495,2495,2495,0
|
|
20240612,133000,66120010,2495,2495,2495,2495,0
|
|
20240612,132900,66120010,2495,2495,2495,2495,0
|
|
20240612,132800,66120010,2495,2495,2495,2495,0
|
|
20240612,132700,66120010,2495,2490,2495,2490,11
|
|
20240612,132600,66092575,2480,2490,2490,2480,11
|
|
20240612,132500,66065205,2490,2490,2490,2490,56
|
|
20240612,132400,65925765,2490,2490,2490,2490,0
|
|
20240612,132300,65925765,2490,2490,2490,2490,0
|
|
20240612,132200,65925765,2490,2490,2490,2490,12
|
|
20240612,132100,65895885,2495,2495,2495,2495,15
|
|
20240612,132000,65858460,2500,2500,2500,2500,0
|
|
20240612,131900,65858460,2500,2500,2500,2500,0
|
|
20240612,131800,65858460,2500,2500,2500,2500,0
|
|
20240612,131700,65858460,2500,2500,2500,2500,0
|
|
20240612,131600,65858460,2500,2495,2500,2495,29
|
|
20240612,131500,65785965,2500,2500,2500,2500,0
|
|
20240612,131400,65785965,2500,2500,2500,2500,0
|
|
20240612,131300,65785965,2500,2500,2500,2500,0
|
|
20240612,131200,65785965,2500,2500,2500,2500,0
|
|
20240612,131100,65785965,2500,2500,2500,2500,0
|
|
20240612,131000,65785965,2500,2500,2500,2500,0
|
|
20240612,130900,65785965,2500,2495,2500,2495,11
|
|
20240612,130800,65758515,2485,2485,2485,2485,0
|
|
20240612,130700,65758515,2485,2490,2490,2485,11
|
|
20240612,130600,65731165,2500,2500,2500,2500,0
|
|
20240612,130500,65731165,2500,2500,2500,2500,1
|
|
20240612,130400,65728665,2495,2495,2495,2495,0
|
|
20240612,130300,65728665,2495,2495,2495,2495,0
|
|
20240612,130200,65728665,2495,2495,2495,2495,0
|
|
20240612,130100,65728665,2495,2495,2495,2495,0
|
|
20240612,130000,65728665,2495,2495,2495,2495,5
|
|
20240612,125900,65716190,2500,2500,2500,2500,0
|
|
20240612,125800,65716190,2500,2500,2500,2500,0
|
|
20240612,125700,65716190,2500,2500,2500,2500,0
|
|
20240612,125600,65716190,2500,2500,2500,2500,0
|
|
20240612,125500,65716190,2500,2500,2500,2500,1
|
|
20240612,125400,65713690,2495,2490,2495,2490,13
|
|
20240612,125300,65681285,2490,2490,2490,2490,1
|
|
20240612,125200,65678795,2490,2490,2490,2490,2
|
|
20240612,125100,65673815,2500,2500,2500,2500,0
|
|
20240612,125000,65673815,2500,2500,2500,2500,0
|
|
20240612,124900,65673815,2500,2490,2500,2490,2
|
|
20240612,124800,65668825,2480,2480,2480,2480,11
|
|
20240612,124700,65641545,2500,2500,2500,2500,0
|
|
20240612,124600,65641545,2500,2490,2500,2490,13
|
|
20240612,124500,65609100,2495,2490,2495,2490,76
|
|
20240612,124400,65419500,2485,2485,2485,2485,0
|
|
20240612,124300,65419500,2485,2485,2485,2485,66
|
|
20240612,124200,65255490,2485,2485,2485,2485,0
|
|
20240612,124100,65255490,2485,2485,2485,2485,0
|
|
20240612,124000,65255490,2485,2485,2485,2485,100
|
|
20240612,123900,65006990,2485,2485,2485,2485,76
|
|
20240612,123800,64818130,2485,2485,2485,2485,0
|
|
20240612,123700,64818130,2485,2485,2485,2485,0
|
|
20240612,123600,64818130,2485,2485,2485,2485,0
|
|
20240612,123500,64818130,2485,2485,2485,2485,0
|
|
20240612,123400,64818130,2485,2485,2485,2485,0
|
|
20240612,123300,64818130,2485,2485,2485,2485,76
|
|
20240612,123200,64629270,2485,2485,2485,2485,5
|
|
20240612,123100,64616845,2485,2485,2485,2485,1
|
|
20240612,123000,64614360,2485,2485,2485,2485,76
|
|
20240612,122900,64425500,2485,2485,2485,2485,11
|
|
20240612,122800,64398165,2495,2495,2495,2495,0
|
|
20240612,122700,64398165,2495,2495,2495,2495,0
|
|
20240612,122600,64398165,2495,2495,2495,2495,0
|
|
20240612,122500,64398165,2495,2495,2495,2495,0
|
|
20240612,122400,64398165,2495,2495,2495,2495,0
|
|
20240612,122300,64398165,2495,2495,2495,2495,0
|
|
20240612,122200,64398165,2495,2495,2495,2495,0
|
|
20240612,122100,64398165,2495,2495,2495,2495,0
|
|
20240612,122000,64398165,2495,2495,2495,2495,0
|
|
20240612,121900,64398165,2495,2495,2495,2495,0
|
|
20240612,121800,64398165,2495,2495,2495,2495,0
|
|
20240612,121700,64398165,2495,2495,2495,2495,1
|
|
20240612,121600,64395670,2485,2485,2485,2485,0
|
|
20240612,121500,64395670,2485,2485,2485,2485,0
|
|
20240612,121400,64395670,2485,2485,2485,2485,0
|
|
20240612,121300,64395670,2485,2485,2485,2485,0
|
|
20240612,121200,64395670,2485,2485,2485,2485,0
|
|
20240612,121100,64395670,2485,2485,2485,2485,0
|
|
20240612,121000,64395670,2485,2490,2490,2485,11
|
|
20240612,120900,64368305,2495,2495,2495,2495,0
|
|
20240612,120800,64368305,2495,2495,2495,2495,0
|
|
20240612,120700,64368305,2495,2495,2495,2495,0
|
|
20240612,120600,64368305,2495,2495,2495,2495,0
|
|
20240612,120500,64368305,2495,2495,2495,2495,0
|
|
20240612,120400,64368305,2495,2495,2495,2495,0
|
|
20240612,120300,64368305,2495,2495,2495,2495,0
|
|
20240612,120200,64368305,2495,2495,2495,2495,0
|
|
20240612,120100,64368305,2495,2495,2495,2495,0
|
|
20240612,120000,64368305,2495,2495,2495,2495,11
|
|
20240612,115900,64340860,2490,2490,2490,2490,0
|
|
20240612,115800,64340860,2490,2490,2490,2490,0
|
|
20240612,115700,64340860,2490,2490,2490,2490,0
|
|
20240612,115600,64340860,2490,2490,2490,2490,0
|
|
20240612,115500,64340860,2490,2490,2490,2490,0
|
|
20240612,115400,64340860,2490,2490,2490,2490,0
|
|
20240612,115300,64340860,2490,2490,2490,2490,0
|
|
20240612,115200,64340860,2490,2490,2490,2490,0
|
|
20240612,115100,64340860,2490,2490,2490,2490,11
|
|
20240612,115000,64313470,2495,2495,2495,2495,0
|
|
20240612,114900,64313470,2495,2495,2495,2495,0
|
|
20240612,114800,64313470,2495,2495,2495,2495,0
|
|
20240612,114700,64313470,2495,2495,2495,2495,324
|
|
20240612,114600,63505090,2500,2500,2500,2500,0
|
|
20240612,114500,63505090,2500,2500,2500,2500,1
|
|
20240612,114400,63502590,2505,2505,2505,2505,0
|
|
20240612,114300,63502590,2505,2505,2505,2505,0
|
|
20240612,114200,63502590,2505,2505,2505,2505,0
|
|
20240612,114100,63502590,2505,2505,2505,2505,2
|
|
20240612,114000,63497580,2495,2495,2495,2495,0
|
|
20240612,113900,63497580,2495,2500,2500,2495,5
|
|
20240612,113800,63485090,2505,2505,2505,2505,0
|
|
20240612,113700,63485090,2505,2505,2505,2505,0
|
|
20240612,113600,63485090,2505,2505,2505,2505,0
|
|
20240612,113500,63485090,2505,2505,2505,2505,0
|
|
20240612,113400,63485090,2505,2505,2505,2505,0
|
|
20240612,113300,63485090,2505,2505,2505,2505,0
|
|
20240612,113200,63485090,2505,2500,2505,2500,13
|
|
20240612,113100,63452585,2500,2500,2500,2500,25
|
|
20240612,113000,63390085,2505,2505,2505,2505,11
|
|
20240612,112900,63362530,2505,2505,2505,2505,0
|
|
20240612,112800,63362530,2505,2505,2505,2505,2
|
|
20240612,112700,63357520,2505,2505,2505,2505,1
|
|
20240612,112600,63355015,2500,2500,2500,2500,20
|
|
20240612,112500,63305015,2505,2505,2505,2505,0
|
|
20240612,112400,63305015,2505,2505,2505,2505,0
|
|
20240612,112300,63305015,2505,2505,2505,2505,0
|
|
20240612,112200,63305015,2505,2500,2505,2500,157
|
|
20240612,112100,62912425,2495,2495,2495,2495,0
|
|
20240612,112000,62912425,2495,2495,2495,2495,0
|
|
20240612,111900,62912425,2495,2495,2495,2495,2
|
|
20240612,111800,62907435,2500,2500,2500,2500,0
|
|
20240612,111700,62907435,2500,2500,2500,2500,0
|
|
20240612,111600,62907435,2500,2500,2500,2500,0
|
|
20240612,111500,62907435,2500,2500,2500,2500,0
|
|
20240612,111400,62907435,2500,2500,2500,2500,0
|
|
20240612,111300,62907435,2500,2495,2500,2485,20
|
|
20240612,111200,62857650,2495,2495,2495,2495,0
|
|
20240612,111100,62857650,2495,2495,2495,2495,0
|
|
20240612,111000,62857650,2495,2495,2495,2495,0
|
|
20240612,110900,62857650,2495,2495,2495,2495,0
|
|
20240612,110800,62857650,2495,2495,2495,2495,0
|
|
20240612,110700,62857650,2495,2495,2495,2495,0
|
|
20240612,110600,62857650,2495,2495,2495,2495,0
|
|
20240612,110500,62857650,2495,2495,2495,2495,0
|
|
20240612,110400,62857650,2495,2495,2495,2495,0
|
|
20240612,110300,62857650,2495,2495,2495,2495,0
|
|
20240612,110200,62857650,2495,2495,2495,2495,0
|
|
20240612,110100,62857650,2495,2495,2495,2495,0
|
|
20240612,110000,62857650,2495,2495,2495,2495,1
|
|
20240612,105900,62855155,2495,2495,2495,2495,1
|
|
20240612,105800,62852660,2485,2485,2485,2485,0
|
|
20240612,105700,62852660,2485,2485,2485,2485,0
|
|
20240612,105600,62852660,2485,2485,2485,2485,0
|
|
20240612,105500,62852660,2485,2485,2485,2485,0
|
|
20240612,105400,62852660,2485,2485,2485,2485,12
|
|
20240612,105300,62822840,2500,2500,2500,2500,0
|
|
20240612,105200,62822840,2500,2500,2500,2500,0
|
|
20240612,105100,62822840,2500,2500,2500,2500,0
|
|
20240612,105000,62822840,2500,2500,2500,2500,0
|
|
20240612,104900,62822840,2500,2500,2500,2500,0
|
|
20240612,104800,62822840,2500,2500,2500,2500,0
|
|
20240612,104700,62822840,2500,2500,2500,2500,0
|
|
20240612,104600,62822840,2500,2500,2500,2500,0
|
|
20240612,104500,62822840,2500,2500,2500,2500,0
|
|
20240612,104400,62822840,2500,2500,2500,2500,0
|
|
20240612,104300,62822840,2500,2500,2500,2500,0
|
|
20240612,104200,62822840,2500,2500,2500,2500,0
|
|
20240612,104100,62822840,2500,2500,2500,2500,0
|
|
20240612,104000,62822840,2500,2490,2500,2490,125
|
|
20240612,103900,62511380,2490,2490,2490,2490,0
|
|
20240612,103800,62511380,2490,2490,2490,2490,0
|
|
20240612,103700,62511380,2490,2490,2490,2490,0
|
|
20240612,103600,62511380,2490,2490,2490,2490,100
|
|
20240612,103500,62262380,2490,2490,2490,2490,32
|
|
20240612,103400,62182700,2500,2500,2500,2500,0
|
|
20240612,103300,62182700,2500,2500,2500,2500,0
|
|
20240612,103200,62182700,2500,2500,2500,2500,0
|
|
20240612,103100,62182700,2500,2500,2500,2500,0
|
|
20240612,103000,62182700,2500,2500,2500,2500,0
|
|
20240612,102900,62182700,2500,2500,2500,2500,0
|
|
20240612,102800,62182700,2500,2500,2500,2500,0
|
|
20240612,102700,62182700,2500,2500,2500,2500,0
|
|
20240612,102600,62182700,2500,2500,2500,2500,0
|
|
20240612,102500,62182700,2500,2500,2500,2500,0
|
|
20240612,102400,62182700,2500,2500,2500,2500,0
|
|
20240612,102300,62182700,2500,2500,2500,2500,0
|
|
20240612,102200,62182700,2500,2500,2500,2500,0
|
|
20240612,102100,62182700,2500,2500,2500,2500,0
|
|
20240612,102000,62182700,2500,2500,2500,2500,0
|
|
20240612,101900,62182700,2500,2495,2500,2495,532
|
|
20240612,101800,60855310,2495,2500,2500,2495,97
|
|
20240612,101700,60613290,2510,2510,2510,2510,0
|
|
20240612,101600,60613290,2510,2510,2510,2510,0
|
|
20240612,101500,60613290,2510,2510,2510,2510,1
|
|
20240612,101400,60610780,2510,2510,2510,2510,0
|
|
20240612,101300,60610780,2510,2510,2510,2510,0
|
|
20240612,101200,60610780,2510,2510,2510,2510,0
|
|
20240612,101100,60610780,2510,2510,2510,2510,0
|
|
20240612,101000,60610780,2510,2510,2510,2510,0
|
|
20240612,100900,60610780,2510,2510,2510,2510,0
|
|
20240612,100800,60610780,2510,2510,2510,2510,0
|
|
20240612,100700,60610780,2510,2510,2510,2510,0
|
|
20240612,100600,60610780,2510,2510,2510,2510,0
|
|
20240612,100500,60610780,2510,2530,2530,2510,773
|
|
20240612,100400,58665330,2535,2525,2550,2525,354
|
|
20240612,100300,57763305,2520,2495,2550,2495,10098
|
|
20240612,100200,32109810,2485,2485,2485,2485,15
|
|
20240612,100100,32072535,2500,2500,2500,2500,11
|
|
20240612,100000,32045035,2500,2500,2500,2500,0
|
|
20240612,095900,32045035,2500,2500,2500,2500,1000
|
|
20240612,095800,29545035,2500,2495,2500,2495,1008
|
|
20240612,095700,27025040,2500,2485,2500,2485,1237
|
|
20240612,095600,23934240,2495,2485,2495,2485,250
|
|
20240612,095500,23311530,2485,2475,2485,2475,499
|
|
20240612,095400,22072655,2475,2475,2475,2475,2
|
|
20240612,095300,22067705,2480,2470,2480,2470,311
|
|
20240612,095200,21297215,2470,2470,2470,2470,60
|
|
20240612,095100,21149015,2470,2470,2470,2470,80
|
|
20240612,095000,20951415,2460,2470,2470,2460,77
|
|
20240612,094900,20761970,2465,2465,2465,2465,0
|
|
20240612,094800,20761970,2465,2465,2465,2465,58
|
|
20240612,094700,20619000,2470,2465,2470,2465,7
|
|
20240612,094600,20601715,2455,2465,2465,2455,15
|
|
20240612,094500,20564865,2470,2470,2470,2470,1
|
|
20240612,094400,20562395,2465,2465,2465,2465,0
|
|
20240612,094300,20562395,2465,2465,2465,2465,0
|
|
20240612,094200,20562395,2465,2465,2465,2465,0
|
|
20240612,094100,20562395,2465,2465,2465,2465,2
|
|
20240612,094000,20557465,2465,2465,2465,2465,0
|
|
20240612,093900,20557465,2465,2465,2465,2465,3
|
|
20240612,093800,20550070,2470,2470,2470,2470,0
|
|
20240612,093700,20550070,2470,2465,2470,2465,11
|
|
20240612,093600,20522910,2460,2460,2460,2460,261
|
|
20240612,093500,19880850,2460,2460,2460,2460,0
|
|
20240612,093400,19880850,2460,2460,2460,2460,0
|
|
20240612,093300,19880850,2460,2460,2460,2460,0
|
|
20240612,093200,19880850,2460,2460,2460,2460,2
|
|
20240612,093100,19875930,2460,2460,2460,2460,0
|
|
20240612,093000,19875930,2460,2460,2460,2460,100
|
|
20240612,092900,19629930,2460,2460,2460,2460,98
|
|
20240612,092800,19388850,2470,2470,2470,2470,0
|
|
20240612,092700,19388850,2470,2470,2470,2470,1
|
|
20240612,092600,19386380,2470,2470,2470,2470,1
|
|
20240612,092500,19383910,2465,2455,2465,2455,445
|
|
20240612,092400,18287100,2460,2450,2460,2445,1036
|
|
20240612,092300,15748490,2460,2460,2480,2460,1529
|
|
20240612,092200,11985910,2465,2460,2470,2460,502
|
|
20240612,092100,10746945,2450,2450,2450,2450,0
|
|
20240612,092000,10746945,2450,2435,2450,2435,1640
|
|
20240612,091900,6745690,2435,2435,2435,2435,0
|
|
20240612,091800,6745690,2435,2435,2435,2435,1
|
|
20240612,091700,6743255,2425,2415,2425,2415,1625
|
|
20240612,091600,2810285,2415,2420,2420,2415,88
|
|
20240612,091500,2597710,2425,2425,2425,2425,0
|
|
20240612,091400,2597710,2425,2425,2425,2425,5
|
|
20240612,091300,2585585,2425,2425,2425,2425,0
|
|
20240612,091200,2585585,2425,2425,2425,2425,0
|
|
20240612,091100,2585585,2425,2425,2425,2425,0
|
|
20240612,091000,2585585,2425,2425,2425,2425,0
|
|
20240612,090900,2585585,2425,2425,2425,2425,0
|
|
20240612,090800,2585585,2425,2425,2425,2425,0
|
|
20240612,090700,2585585,2425,2425,2425,2425,0
|
|
20240612,090600,2585585,2425,2425,2425,2415,287
|
|
20240612,090500,1891000,2440,2440,2440,2440,0
|
|
20240612,090400,1891000,2440,2440,2440,2440,0
|
|
20240612,090300,1891000,2440,2440,2440,2440,0
|
|
20240612,090200,1891000,2440,2440,2440,2440,1
|
|
20240612,090100,1888560,2440,2440,2440,2440,0
|
|
20240612,090000,1888560,2440,2440,2440,2440,774
|