661 lines
30 KiB
CSV
661 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,195800,62491530,4225,4225,4225,4225,220
|
|
20240612,195700,62491530,4225,4225,4225,4225,0
|
|
20240612,195600,62491530,4225,4225,4225,4225,0
|
|
20240612,195500,62491530,4225,4225,4225,4225,0
|
|
20240612,195400,62491530,4225,4225,4225,4225,0
|
|
20240612,195300,62491530,4225,4225,4225,4225,0
|
|
20240612,195200,62491530,4225,4225,4225,4225,0
|
|
20240612,195100,62491530,4225,4225,4225,4225,0
|
|
20240612,195000,62491530,4225,4225,4225,4225,0
|
|
20240612,194900,62491530,4225,4225,4225,4225,0
|
|
20240612,194800,62491530,4225,4225,4225,4225,0
|
|
20240612,194700,62491530,4225,4225,4225,4225,0
|
|
20240612,194600,62491530,4225,4225,4225,4225,0
|
|
20240612,194500,62491530,4225,4225,4225,4225,0
|
|
20240612,194400,62491530,4225,4225,4225,4225,0
|
|
20240612,194300,62491530,4225,4225,4225,4225,0
|
|
20240612,194200,62491530,4225,4225,4225,4225,0
|
|
20240612,194100,62491530,4225,4225,4225,4225,0
|
|
20240612,194000,62491530,4225,4225,4225,4225,0
|
|
20240612,193900,62491530,4225,4225,4225,4225,0
|
|
20240612,193800,62491530,4225,4225,4225,4225,0
|
|
20240612,193700,62491530,4225,4225,4225,4225,0
|
|
20240612,193600,62491530,4225,4225,4225,4225,0
|
|
20240612,193500,62491530,4225,4225,4225,4225,0
|
|
20240612,193400,62491530,4225,4225,4225,4225,0
|
|
20240612,193300,62491530,4225,4225,4225,4225,0
|
|
20240612,193200,62491530,4225,4225,4225,4225,0
|
|
20240612,193100,62491530,4225,4225,4225,4225,0
|
|
20240612,193000,62491530,4225,4225,4225,4225,0
|
|
20240612,192900,62491530,4225,4225,4225,4225,0
|
|
20240612,192800,62491530,4225,4225,4225,4225,220
|
|
20240612,192700,62491530,4225,4225,4225,4225,0
|
|
20240612,192600,62491530,4225,4225,4225,4225,0
|
|
20240612,192500,62491530,4225,4225,4225,4225,0
|
|
20240612,192400,62491530,4225,4225,4225,4225,0
|
|
20240612,192300,62491530,4225,4225,4225,4225,0
|
|
20240612,192200,62491530,4225,4225,4225,4225,0
|
|
20240612,192100,62491530,4225,4225,4225,4225,0
|
|
20240612,192000,62491530,4225,4225,4225,4225,0
|
|
20240612,191900,62491530,4225,4225,4225,4225,0
|
|
20240612,191800,62491530,4225,4225,4225,4225,0
|
|
20240612,191700,62491530,4225,4225,4225,4225,0
|
|
20240612,191600,62491530,4225,4225,4225,4225,0
|
|
20240612,191500,62491530,4225,4225,4225,4225,0
|
|
20240612,191400,62491530,4225,4225,4225,4225,0
|
|
20240612,191300,62491530,4225,4225,4225,4225,0
|
|
20240612,191200,62491530,4225,4225,4225,4225,0
|
|
20240612,191100,62491530,4225,4225,4225,4225,0
|
|
20240612,191000,62491530,4225,4225,4225,4225,0
|
|
20240612,190900,62491530,4225,4225,4225,4225,0
|
|
20240612,190800,62491530,4225,4225,4225,4225,0
|
|
20240612,190700,62491530,4225,4225,4225,4225,0
|
|
20240612,190600,62491530,4225,4225,4225,4225,0
|
|
20240612,190500,62491530,4225,4225,4225,4225,0
|
|
20240612,190400,62491530,4225,4225,4225,4225,0
|
|
20240612,190300,62491530,4225,4225,4225,4225,0
|
|
20240612,190200,62491530,4225,4225,4225,4225,0
|
|
20240612,190100,62491530,4225,4225,4225,4225,0
|
|
20240612,190000,62491530,4225,4225,4225,4225,0
|
|
20240612,185900,62491530,4225,4225,4225,4225,0
|
|
20240612,185800,62491530,4225,4225,4225,4225,220
|
|
20240612,185700,62491530,4225,4225,4225,4225,0
|
|
20240612,185600,62491530,4225,4225,4225,4225,0
|
|
20240612,185500,62491530,4225,4225,4225,4225,0
|
|
20240612,185400,62491530,4225,4225,4225,4225,0
|
|
20240612,185300,62491530,4225,4225,4225,4225,0
|
|
20240612,185200,62491530,4225,4225,4225,4225,0
|
|
20240612,185100,62491530,4225,4225,4225,4225,0
|
|
20240612,185000,62491530,4225,4225,4225,4225,0
|
|
20240612,184900,62491530,4225,4225,4225,4225,0
|
|
20240612,184800,62491530,4225,4225,4225,4225,0
|
|
20240612,184700,62491530,4225,4225,4225,4225,0
|
|
20240612,184600,62491530,4225,4225,4225,4225,0
|
|
20240612,184500,62491530,4225,4225,4225,4225,0
|
|
20240612,184400,62491530,4225,4225,4225,4225,0
|
|
20240612,184300,62491530,4225,4225,4225,4225,0
|
|
20240612,184200,62491530,4225,4225,4225,4225,0
|
|
20240612,184100,62491530,4225,4225,4225,4225,0
|
|
20240612,184000,62491530,4225,4225,4225,4225,0
|
|
20240612,183900,62491530,4225,4225,4225,4225,0
|
|
20240612,183800,62491530,4225,4225,4225,4225,0
|
|
20240612,183700,62491530,4225,4225,4225,4225,0
|
|
20240612,183600,62491530,4225,4225,4225,4225,0
|
|
20240612,183500,62491530,4225,4225,4225,4225,0
|
|
20240612,183400,62491530,4225,4225,4225,4225,0
|
|
20240612,183300,62491530,4225,4225,4225,4225,0
|
|
20240612,183200,62491530,4225,4225,4225,4225,0
|
|
20240612,183100,62491530,4225,4225,4225,4225,0
|
|
20240612,183000,62491530,4225,4225,4225,4225,0
|
|
20240612,182900,62491530,4225,4225,4225,4225,0
|
|
20240612,182800,62491530,4225,4225,4225,4225,220
|
|
20240612,182700,62491530,4225,4225,4225,4225,0
|
|
20240612,182600,62491530,4225,4225,4225,4225,0
|
|
20240612,182500,62491530,4225,4225,4225,4225,0
|
|
20240612,182400,62491530,4225,4225,4225,4225,0
|
|
20240612,182300,62491530,4225,4225,4225,4225,0
|
|
20240612,182200,62491530,4225,4225,4225,4225,0
|
|
20240612,182100,62491530,4225,4225,4225,4225,0
|
|
20240612,182000,62491530,4225,4225,4225,4225,0
|
|
20240612,181900,62491530,4225,4225,4225,4225,0
|
|
20240612,181800,62491530,4225,4225,4225,4225,0
|
|
20240612,181700,62491530,4225,4225,4225,4225,0
|
|
20240612,181600,62491530,4225,4225,4225,4225,0
|
|
20240612,181500,62491530,4225,4225,4225,4225,0
|
|
20240612,181400,62491530,4225,4225,4225,4225,0
|
|
20240612,181300,62491530,4225,4225,4225,4225,0
|
|
20240612,181200,62491530,4225,4225,4225,4225,0
|
|
20240612,181100,62491530,4225,4225,4225,4225,0
|
|
20240612,181000,62491530,4225,4225,4225,4225,0
|
|
20240612,180900,62491530,4225,4225,4225,4225,0
|
|
20240612,180800,62491530,4225,4225,4225,4225,0
|
|
20240612,180700,62491530,4225,4225,4225,4225,0
|
|
20240612,180600,62491530,4225,4225,4225,4225,0
|
|
20240612,180500,62491530,4225,4225,4225,4225,0
|
|
20240612,180400,62491530,4225,4225,4225,4225,0
|
|
20240612,180300,62491530,4225,4225,4225,4225,0
|
|
20240612,180200,62491530,4225,4225,4225,4225,0
|
|
20240612,180100,62491530,4225,4225,4225,4225,0
|
|
20240612,180000,62491530,4225,4225,4225,4225,0
|
|
20240612,175900,62491530,4225,4225,4225,4225,0
|
|
20240612,175800,62491530,4225,4225,4225,4225,220
|
|
20240612,175700,62491530,4225,4225,4225,4225,0
|
|
20240612,175600,62491530,4225,4225,4225,4225,0
|
|
20240612,175500,62491530,4225,4225,4225,4225,0
|
|
20240612,175400,62491530,4225,4225,4225,4225,0
|
|
20240612,175300,62491530,4225,4225,4225,4225,0
|
|
20240612,175200,62491530,4225,4225,4225,4225,0
|
|
20240612,175100,62491530,4225,4225,4225,4225,0
|
|
20240612,175000,62491530,4225,4225,4225,4225,0
|
|
20240612,174900,62491530,4225,4225,4225,4225,0
|
|
20240612,174800,62491530,4225,4225,4225,4225,0
|
|
20240612,174700,62491530,4225,4225,4225,4225,0
|
|
20240612,174600,62491530,4225,4225,4225,4225,0
|
|
20240612,174500,62491530,4225,4225,4225,4225,0
|
|
20240612,174400,62491530,4225,4225,4225,4225,0
|
|
20240612,174300,62491530,4225,4225,4225,4225,0
|
|
20240612,174200,62491530,4225,4225,4225,4225,0
|
|
20240612,174100,62491530,4225,4225,4225,4225,0
|
|
20240612,174000,62491530,4225,4225,4225,4225,0
|
|
20240612,173900,62491530,4225,4225,4225,4225,0
|
|
20240612,173800,62491530,4225,4225,4225,4225,0
|
|
20240612,173700,62491530,4225,4225,4225,4225,0
|
|
20240612,173600,62491530,4225,4225,4225,4225,0
|
|
20240612,173500,62491530,4225,4225,4225,4225,0
|
|
20240612,173400,62491530,4225,4225,4225,4225,0
|
|
20240612,173300,62491530,4225,4225,4225,4225,0
|
|
20240612,173200,62491530,4225,4225,4225,4225,0
|
|
20240612,173100,62491530,4225,4225,4225,4225,0
|
|
20240612,173000,62491530,4225,4225,4225,4225,0
|
|
20240612,172900,62491530,4225,4225,4225,4225,0
|
|
20240612,172800,62491530,4225,4225,4225,4225,220
|
|
20240612,172700,62491530,4225,4225,4225,4225,0
|
|
20240612,172600,62491530,4225,4225,4225,4225,0
|
|
20240612,172500,62491530,4225,4225,4225,4225,0
|
|
20240612,172400,62491530,4225,4225,4225,4225,0
|
|
20240612,172300,62491530,4225,4225,4225,4225,0
|
|
20240612,172200,62491530,4225,4225,4225,4225,0
|
|
20240612,172100,62491530,4225,4225,4225,4225,0
|
|
20240612,172000,62491530,4225,4225,4225,4225,0
|
|
20240612,171900,62491530,4225,4225,4225,4225,0
|
|
20240612,171800,62491530,4225,4225,4225,4225,0
|
|
20240612,171700,62491530,4225,4225,4225,4225,0
|
|
20240612,171600,62491530,4225,4225,4225,4225,0
|
|
20240612,171500,62491530,4225,4225,4225,4225,0
|
|
20240612,171400,62491530,4225,4225,4225,4225,0
|
|
20240612,171300,62491530,4225,4225,4225,4225,0
|
|
20240612,171200,62491530,4225,4225,4225,4225,0
|
|
20240612,171100,62491530,4225,4225,4225,4225,0
|
|
20240612,171000,62491530,4225,4225,4225,4225,0
|
|
20240612,170900,62491530,4225,4225,4225,4225,0
|
|
20240612,170800,62491530,4225,4225,4225,4225,0
|
|
20240612,170700,62491530,4225,4225,4225,4225,0
|
|
20240612,170600,62491530,4225,4225,4225,4225,0
|
|
20240612,170500,62491530,4225,4225,4225,4225,0
|
|
20240612,170400,62491530,4225,4225,4225,4225,0
|
|
20240612,170300,62491530,4225,4225,4225,4225,0
|
|
20240612,170200,62491530,4225,4225,4225,4225,0
|
|
20240612,170100,62491530,4225,4225,4225,4225,0
|
|
20240612,170000,62491530,4225,4225,4225,4225,0
|
|
20240612,165900,62491530,4225,4225,4225,4225,0
|
|
20240612,165800,62491530,4225,4225,4225,4225,220
|
|
20240612,165700,62491530,4225,4225,4225,4225,0
|
|
20240612,165600,62491530,4225,4225,4225,4225,0
|
|
20240612,165500,62491530,4225,4225,4225,4225,0
|
|
20240612,165400,62491530,4225,4225,4225,4225,0
|
|
20240612,165300,62491530,4225,4225,4225,4225,0
|
|
20240612,165200,62491530,4225,4225,4225,4225,0
|
|
20240612,165100,62491530,4225,4225,4225,4225,0
|
|
20240612,165000,62491530,4225,4225,4225,4225,0
|
|
20240612,164900,62491530,4225,4225,4225,4225,0
|
|
20240612,164800,62491530,4225,4225,4225,4225,0
|
|
20240612,164700,62491530,4225,4225,4225,4225,0
|
|
20240612,164600,62491530,4225,4225,4225,4225,0
|
|
20240612,164500,62491530,4225,4225,4225,4225,0
|
|
20240612,164400,62491530,4225,4225,4225,4225,0
|
|
20240612,164300,62491530,4225,4225,4225,4225,0
|
|
20240612,164200,62491530,4225,4225,4225,4225,0
|
|
20240612,164100,62491530,4225,4225,4225,4225,0
|
|
20240612,164000,62491530,4225,4225,4225,4225,0
|
|
20240612,163900,62491530,4225,4225,4225,4225,0
|
|
20240612,163800,62491530,4225,4225,4225,4225,0
|
|
20240612,163700,62491530,4225,4225,4225,4225,0
|
|
20240612,163600,62491530,4225,4225,4225,4225,0
|
|
20240612,163500,62491530,4225,4225,4225,4225,0
|
|
20240612,163400,62491530,4225,4225,4225,4225,0
|
|
20240612,163300,62491530,4225,4225,4225,4225,0
|
|
20240612,163200,62491530,4225,4225,4225,4225,0
|
|
20240612,163100,62491530,4225,4225,4225,4225,0
|
|
20240612,163000,62491530,4225,4225,4225,4225,0
|
|
20240612,162900,62491530,4225,4225,4225,4225,0
|
|
20240612,162800,62491530,4225,4225,4225,4225,220
|
|
20240612,162700,62491530,4225,4225,4225,4225,0
|
|
20240612,162600,62491530,4225,4225,4225,4225,0
|
|
20240612,162500,62491530,4225,4225,4225,4225,0
|
|
20240612,162400,62491530,4225,4225,4225,4225,0
|
|
20240612,162300,62491530,4225,4225,4225,4225,0
|
|
20240612,162200,62491530,4225,4225,4225,4225,0
|
|
20240612,162100,62491530,4225,4225,4225,4225,0
|
|
20240612,162000,62491530,4225,4225,4225,4225,0
|
|
20240612,161900,62491530,4225,4225,4225,4225,0
|
|
20240612,161800,62491530,4225,4225,4225,4225,0
|
|
20240612,161700,62491530,4225,4225,4225,4225,0
|
|
20240612,161600,62491530,4225,4225,4225,4225,0
|
|
20240612,161500,62491530,4225,4225,4225,4225,0
|
|
20240612,161400,62491530,4225,4225,4225,4225,0
|
|
20240612,161300,62491530,4225,4225,4225,4225,0
|
|
20240612,161200,62491530,4225,4225,4225,4225,0
|
|
20240612,161100,62491530,4225,4225,4225,4225,0
|
|
20240612,161000,62491530,4225,4225,4225,4225,0
|
|
20240612,160900,62491530,4225,4225,4225,4225,0
|
|
20240612,160800,62491530,4225,4225,4225,4225,0
|
|
20240612,160700,62491530,4225,4225,4225,4225,0
|
|
20240612,160600,62491530,4225,4225,4225,4225,0
|
|
20240612,160500,62491530,4225,4225,4225,4225,0
|
|
20240612,160400,62491530,4225,4225,4225,4225,0
|
|
20240612,160300,62491530,4225,4225,4225,4225,0
|
|
20240612,160200,62491530,4225,4225,4225,4225,0
|
|
20240612,160100,62491530,4225,4225,4225,4225,0
|
|
20240612,160000,62491530,4225,4225,4225,4225,0
|
|
20240612,155900,62491530,4225,4225,4225,4225,0
|
|
20240612,155800,62491530,4225,4225,4225,4225,220
|
|
20240612,155700,62491530,4225,4225,4225,4225,0
|
|
20240612,155600,62491530,4225,4225,4225,4225,0
|
|
20240612,155500,62491530,4225,4225,4225,4225,0
|
|
20240612,155400,62491530,4225,4225,4225,4225,0
|
|
20240612,155300,62491530,4225,4225,4225,4225,0
|
|
20240612,155200,62491530,4225,4225,4225,4225,0
|
|
20240612,155100,62491530,4225,4225,4225,4225,0
|
|
20240612,155000,62491530,4225,4225,4225,4225,0
|
|
20240612,154900,62491530,4225,4225,4225,4225,0
|
|
20240612,154800,62491530,4225,4225,4225,4225,0
|
|
20240612,154700,62491530,4225,4225,4225,4225,0
|
|
20240612,154600,62491530,4225,4225,4225,4225,0
|
|
20240612,154500,62491530,4225,4225,4225,4225,0
|
|
20240612,154400,62491530,4225,4225,4225,4225,0
|
|
20240612,154300,62491530,4225,4225,4225,4225,0
|
|
20240612,154200,62491530,4225,4225,4225,4225,0
|
|
20240612,154100,62491530,4225,4225,4225,4225,0
|
|
20240612,154000,62491530,4225,4225,4225,4225,0
|
|
20240612,153900,62491530,4225,4225,4225,4225,0
|
|
20240612,153800,62491530,4225,4225,4225,4225,0
|
|
20240612,153700,62491530,4225,4225,4225,4225,0
|
|
20240612,153600,62491530,4225,4225,4225,4225,0
|
|
20240612,153500,62491530,4225,4225,4225,4225,0
|
|
20240612,153400,62491530,4225,4225,4225,4225,0
|
|
20240612,153300,62491530,4225,4225,4225,4225,0
|
|
20240612,153200,62491530,4225,4225,4225,4225,0
|
|
20240612,153100,62491530,4225,4225,4225,4225,0
|
|
20240612,153000,62491530,4225,4225,4225,4225,220
|
|
20240612,152900,61562030,4215,4215,4215,4215,0
|
|
20240612,152800,61562030,4215,4215,4215,4215,0
|
|
20240612,152700,61562030,4215,4215,4215,4215,0
|
|
20240612,152600,61562030,4215,4215,4215,4215,0
|
|
20240612,152500,61562030,4215,4215,4215,4215,0
|
|
20240612,152400,61562030,4215,4215,4215,4215,0
|
|
20240612,152300,61562030,4215,4215,4215,4215,0
|
|
20240612,152200,61562030,4215,4215,4215,4215,0
|
|
20240612,152100,61562030,4215,4215,4215,4215,0
|
|
20240612,152000,61562030,4215,4215,4215,4215,0
|
|
20240612,151900,61562030,4215,4215,4215,4215,30
|
|
20240612,151800,61435580,4215,4215,4215,4215,0
|
|
20240612,151700,61435580,4215,4215,4215,4215,0
|
|
20240612,151600,61435580,4215,4215,4215,4215,0
|
|
20240612,151500,61435580,4215,4210,4215,4210,41
|
|
20240612,151400,61262960,4205,4210,4210,4205,202
|
|
20240612,151300,60413455,4210,4210,4210,4210,0
|
|
20240612,151200,60413455,4210,4210,4210,4210,0
|
|
20240612,151100,60413455,4210,4210,4210,4210,0
|
|
20240612,151000,60413455,4210,4210,4210,4210,12
|
|
20240612,150900,60362935,4215,4215,4215,4215,0
|
|
20240612,150800,60362935,4215,4215,4215,4215,0
|
|
20240612,150700,60362935,4215,4215,4215,4215,0
|
|
20240612,150600,60362935,4215,4215,4215,4215,0
|
|
20240612,150500,60362935,4215,4215,4215,4215,0
|
|
20240612,150400,60362935,4215,4215,4215,4215,0
|
|
20240612,150300,60362935,4215,4215,4215,4215,0
|
|
20240612,150200,60362935,4215,4210,4215,4210,14
|
|
20240612,150100,60303955,4220,4220,4220,4220,18
|
|
20240612,150000,60227995,4205,4205,4205,4205,0
|
|
20240612,145900,60227995,4205,4205,4205,4205,0
|
|
20240612,145800,60227995,4205,4205,4205,4205,0
|
|
20240612,145700,60227995,4205,4210,4210,4205,80
|
|
20240612,145600,59891570,4220,4220,4220,4220,0
|
|
20240612,145500,59891570,4220,4220,4220,4220,1
|
|
20240612,145400,59887350,4220,4215,4220,4215,25
|
|
20240612,145300,59781855,4210,4210,4210,4210,0
|
|
20240612,145200,59781855,4210,4210,4210,4210,0
|
|
20240612,145100,59781855,4210,4210,4210,4210,0
|
|
20240612,145000,59781855,4210,4210,4210,4210,0
|
|
20240612,144900,59781855,4210,4210,4210,4210,0
|
|
20240612,144800,59781855,4210,4210,4210,4210,135
|
|
20240612,144700,59213505,4210,4210,4210,4210,0
|
|
20240612,144600,59213505,4210,4210,4210,4210,315
|
|
20240612,144500,57887355,4220,4220,4220,4220,1
|
|
20240612,144400,57883135,4220,4220,4220,4220,0
|
|
20240612,144300,57883135,4220,4220,4220,4220,0
|
|
20240612,144200,57883135,4220,4220,4220,4220,0
|
|
20240612,144100,57883135,4220,4220,4220,4220,50
|
|
20240612,144000,57672135,4215,4215,4215,4215,16
|
|
20240612,143900,57604695,4215,4215,4215,4215,0
|
|
20240612,143800,57604695,4215,4215,4215,4215,0
|
|
20240612,143700,57604695,4215,4220,4220,4215,169
|
|
20240612,143600,56891765,4220,4220,4220,4220,0
|
|
20240612,143500,56891765,4220,4220,4220,4220,0
|
|
20240612,143400,56891765,4220,4220,4220,4220,2
|
|
20240612,143300,56883325,4220,4220,4220,4220,0
|
|
20240612,143200,56883325,4220,4220,4220,4220,1
|
|
20240612,143100,56879105,4215,4215,4215,4215,1
|
|
20240612,143000,56874890,4225,4225,4225,4225,0
|
|
20240612,142900,56874890,4225,4225,4225,4225,0
|
|
20240612,142800,56874890,4225,4225,4225,4225,0
|
|
20240612,142700,56874890,4225,4225,4225,4225,0
|
|
20240612,142600,56874890,4225,4225,4225,4225,0
|
|
20240612,142500,56874890,4225,4225,4225,4225,0
|
|
20240612,142400,56874890,4225,4225,4225,4225,0
|
|
20240612,142300,56874890,4225,4225,4225,4225,0
|
|
20240612,142200,56874890,4225,4225,4225,4225,0
|
|
20240612,142100,56874890,4225,4225,4225,4225,0
|
|
20240612,142000,56874890,4225,4225,4225,4225,0
|
|
20240612,141900,56874890,4225,4225,4225,4225,0
|
|
20240612,141800,56874890,4225,4225,4225,4225,1
|
|
20240612,141700,56870665,4220,4220,4220,4220,0
|
|
20240612,141600,56870665,4220,4220,4220,4220,0
|
|
20240612,141500,56870665,4220,4220,4220,4220,0
|
|
20240612,141400,56870665,4220,4220,4220,4220,0
|
|
20240612,141300,56870665,4220,4220,4220,4220,0
|
|
20240612,141200,56870665,4220,4215,4220,4215,2
|
|
20240612,141100,56862230,4205,4205,4205,4205,0
|
|
20240612,141000,56862230,4205,4205,4205,4205,300
|
|
20240612,140900,55600730,4205,4210,4210,4205,46
|
|
20240612,140800,55407240,4220,4220,4220,4220,0
|
|
20240612,140700,55407240,4220,4220,4220,4220,0
|
|
20240612,140600,55407240,4220,4220,4220,4220,0
|
|
20240612,140500,55407240,4220,4220,4220,4220,0
|
|
20240612,140400,55407240,4220,4220,4220,4220,0
|
|
20240612,140300,55407240,4220,4220,4220,4220,0
|
|
20240612,140200,55407240,4220,4220,4220,4220,0
|
|
20240612,140100,55407240,4220,4220,4220,4220,0
|
|
20240612,140000,55407240,4220,4220,4220,4220,0
|
|
20240612,135900,55407240,4220,4220,4220,4220,20
|
|
20240612,135800,55322840,4220,4220,4220,4220,0
|
|
20240612,135700,55322840,4220,4220,4220,4220,0
|
|
20240612,135600,55322840,4220,4220,4220,4220,0
|
|
20240612,135500,55322840,4220,4220,4220,4220,0
|
|
20240612,135400,55322840,4220,4220,4220,4220,0
|
|
20240612,135300,55322840,4220,4220,4220,4220,0
|
|
20240612,135200,55322840,4220,4220,4220,4220,0
|
|
20240612,135100,55322840,4220,4220,4220,4220,0
|
|
20240612,135000,55322840,4220,4220,4220,4220,0
|
|
20240612,134900,55322840,4220,4220,4220,4220,0
|
|
20240612,134800,55322840,4220,4220,4220,4220,0
|
|
20240612,134700,55322840,4220,4220,4220,4220,0
|
|
20240612,134600,55322840,4220,4220,4220,4220,0
|
|
20240612,134500,55322840,4220,4220,4220,4220,0
|
|
20240612,134400,55322840,4220,4220,4220,4220,0
|
|
20240612,134300,55322840,4220,4220,4220,4220,0
|
|
20240612,134200,55322840,4220,4220,4220,4220,10
|
|
20240612,134100,55280640,4220,4220,4220,4220,2
|
|
20240612,134000,55272200,4220,4220,4220,4220,0
|
|
20240612,133900,55272200,4220,4220,4220,4220,1
|
|
20240612,133800,55267980,4220,4220,4220,4220,0
|
|
20240612,133700,55267980,4220,4220,4220,4220,0
|
|
20240612,133600,55267980,4220,4220,4220,4220,0
|
|
20240612,133500,55267980,4220,4220,4220,4220,1
|
|
20240612,133400,55263760,4215,4215,4215,4215,0
|
|
20240612,133300,55263760,4215,4215,4215,4215,0
|
|
20240612,133200,55263760,4215,4215,4215,4215,0
|
|
20240612,133100,55263760,4215,4215,4215,4215,0
|
|
20240612,133000,55263760,4215,4215,4215,4215,0
|
|
20240612,132900,55263760,4215,4215,4215,4215,142
|
|
20240612,132800,54665230,4215,4215,4215,4215,0
|
|
20240612,132700,54665230,4215,4205,4215,4200,1399
|
|
20240612,132600,48787740,4220,4205,4220,4205,153
|
|
20240612,132500,48144030,4210,4210,4210,4210,0
|
|
20240612,132400,48144030,4210,4210,4210,4210,0
|
|
20240612,132300,48144030,4210,4220,4220,4210,2124
|
|
20240612,132200,39195560,4225,4225,4225,4225,0
|
|
20240612,132100,39195560,4225,4225,4225,4225,0
|
|
20240612,132000,39195560,4225,4225,4225,4225,0
|
|
20240612,131900,39195560,4225,4225,4225,4225,0
|
|
20240612,131800,39195560,4225,4225,4225,4225,0
|
|
20240612,131700,39195560,4225,4225,4225,4225,0
|
|
20240612,131600,39195560,4225,4225,4225,4225,0
|
|
20240612,131500,39195560,4225,4225,4225,4225,0
|
|
20240612,131400,39195560,4225,4225,4225,4225,0
|
|
20240612,131300,39195560,4225,4225,4225,4225,0
|
|
20240612,131200,39195560,4225,4225,4225,4225,0
|
|
20240612,131100,39195560,4225,4225,4225,4225,0
|
|
20240612,131000,39195560,4225,4225,4225,4225,0
|
|
20240612,130900,39195560,4225,4225,4225,4225,0
|
|
20240612,130800,39195560,4225,4225,4225,4225,0
|
|
20240612,130700,39195560,4225,4225,4225,4225,80
|
|
20240612,130600,38857560,4225,4225,4225,4225,0
|
|
20240612,130500,38857560,4225,4225,4225,4225,0
|
|
20240612,130400,38857560,4225,4225,4225,4225,0
|
|
20240612,130300,38857560,4225,4225,4225,4225,0
|
|
20240612,130200,38857560,4225,4225,4225,4225,1
|
|
20240612,130100,38853335,4225,4225,4225,4225,0
|
|
20240612,130000,38853335,4225,4225,4225,4225,0
|
|
20240612,125900,38853335,4225,4225,4225,4225,0
|
|
20240612,125800,38853335,4225,4225,4225,4225,0
|
|
20240612,125700,38853335,4225,4225,4225,4225,0
|
|
20240612,125600,38853335,4225,4225,4225,4225,0
|
|
20240612,125500,38853335,4225,4225,4225,4225,0
|
|
20240612,125400,38853335,4225,4225,4225,4225,0
|
|
20240612,125300,38853335,4225,4225,4225,4225,25
|
|
20240612,125200,38747710,4225,4225,4225,4225,0
|
|
20240612,125100,38747710,4225,4225,4225,4225,0
|
|
20240612,125000,38747710,4225,4225,4225,4225,0
|
|
20240612,124900,38747710,4225,4225,4225,4225,0
|
|
20240612,124800,38747710,4225,4225,4225,4225,1
|
|
20240612,124700,38743485,4220,4220,4220,4220,0
|
|
20240612,124600,38743485,4220,4225,4225,4220,3
|
|
20240612,124500,38730815,4225,4225,4225,4225,0
|
|
20240612,124400,38730815,4225,4225,4225,4225,0
|
|
20240612,124300,38730815,4225,4225,4225,4225,0
|
|
20240612,124200,38730815,4225,4225,4225,4225,0
|
|
20240612,124100,38730815,4225,4225,4225,4225,11
|
|
20240612,124000,38684340,4225,4225,4225,4225,0
|
|
20240612,123900,38684340,4225,4225,4225,4225,0
|
|
20240612,123800,38684340,4225,4225,4225,4225,0
|
|
20240612,123700,38684340,4225,4225,4225,4225,0
|
|
20240612,123600,38684340,4225,4225,4225,4225,0
|
|
20240612,123500,38684340,4225,4225,4225,4225,0
|
|
20240612,123400,38684340,4225,4225,4225,4225,0
|
|
20240612,123300,38684340,4225,4225,4225,4225,11
|
|
20240612,123200,38637865,4225,4225,4225,4225,24
|
|
20240612,123100,38536465,4225,4225,4225,4225,22
|
|
20240612,123000,38443515,4225,4220,4225,4220,111
|
|
20240612,122900,37975040,4220,4220,4220,4220,0
|
|
20240612,122800,37975040,4220,4220,4220,4220,0
|
|
20240612,122700,37975040,4220,4220,4220,4220,0
|
|
20240612,122600,37975040,4220,4220,4220,4220,59
|
|
20240612,122500,37726060,4220,4220,4220,4220,0
|
|
20240612,122400,37726060,4220,4220,4220,4220,0
|
|
20240612,122300,37726060,4220,4220,4220,4220,0
|
|
20240612,122200,37726060,4220,4220,4220,4220,3
|
|
20240612,122100,37713400,4220,4220,4220,4220,0
|
|
20240612,122000,37713400,4220,4220,4220,4220,0
|
|
20240612,121900,37713400,4220,4220,4220,4220,1
|
|
20240612,121800,37709180,4215,4215,4215,4215,6
|
|
20240612,121700,37683890,4220,4220,4220,4220,0
|
|
20240612,121600,37683890,4220,4225,4225,4220,891
|
|
20240612,121500,33922980,4230,4230,4230,4230,0
|
|
20240612,121400,33922980,4230,4230,4230,4230,30
|
|
20240612,121300,33796080,4230,4230,4230,4230,252
|
|
20240612,121200,32730120,4235,4235,4235,4235,0
|
|
20240612,121100,32730120,4235,4235,4235,4235,0
|
|
20240612,121000,32730120,4235,4235,4235,4235,0
|
|
20240612,120900,32730120,4235,4235,4235,4235,0
|
|
20240612,120800,32730120,4235,4235,4235,4235,0
|
|
20240612,120700,32730120,4235,4235,4235,4235,0
|
|
20240612,120600,32730120,4235,4235,4235,4235,0
|
|
20240612,120500,32730120,4235,4235,4235,4235,21
|
|
20240612,120400,32641185,4235,4235,4235,4235,0
|
|
20240612,120300,32641185,4235,4235,4235,4235,0
|
|
20240612,120200,32641185,4235,4235,4235,4235,0
|
|
20240612,120100,32641185,4235,4235,4235,4235,0
|
|
20240612,120000,32641185,4235,4235,4235,4235,0
|
|
20240612,115900,32641185,4235,4235,4235,4235,0
|
|
20240612,115800,32641185,4235,4235,4235,4235,0
|
|
20240612,115700,32641185,4235,4235,4235,4235,0
|
|
20240612,115600,32641185,4235,4235,4235,4235,0
|
|
20240612,115500,32641185,4235,4235,4235,4235,0
|
|
20240612,115400,32641185,4235,4235,4235,4235,0
|
|
20240612,115300,32641185,4235,4235,4235,4235,0
|
|
20240612,115200,32641185,4235,4235,4235,4235,0
|
|
20240612,115100,32641185,4235,4235,4235,4235,0
|
|
20240612,115000,32641185,4235,4235,4235,4235,0
|
|
20240612,114900,32641185,4235,4235,4235,4235,26
|
|
20240612,114800,32531075,4235,4235,4235,4235,0
|
|
20240612,114700,32531075,4235,4235,4235,4235,0
|
|
20240612,114600,32531075,4235,4235,4235,4235,0
|
|
20240612,114500,32531075,4235,4235,4235,4235,0
|
|
20240612,114400,32531075,4235,4235,4235,4235,0
|
|
20240612,114300,32531075,4235,4235,4235,4235,0
|
|
20240612,114200,32531075,4235,4235,4235,4235,4
|
|
20240612,114100,32514135,4235,4235,4235,4235,0
|
|
20240612,114000,32514135,4235,4235,4235,4235,0
|
|
20240612,113900,32514135,4235,4235,4235,4235,235
|
|
20240612,113800,31518910,4235,4235,4235,4235,0
|
|
20240612,113700,31518910,4235,4235,4235,4235,0
|
|
20240612,113600,31518910,4235,4235,4235,4235,0
|
|
20240612,113500,31518910,4235,4235,4235,4235,0
|
|
20240612,113400,31518910,4235,4235,4235,4235,0
|
|
20240612,113300,31518910,4235,4235,4235,4235,10
|
|
20240612,113200,31476560,4230,4230,4230,4230,0
|
|
20240612,113100,31476560,4230,4230,4230,4230,0
|
|
20240612,113000,31476560,4230,4230,4230,4230,0
|
|
20240612,112900,31476560,4230,4230,4230,4230,58
|
|
20240612,112800,31231220,4235,4235,4235,4235,0
|
|
20240612,112700,31231220,4235,4235,4235,4235,0
|
|
20240612,112600,31231220,4235,4235,4235,4235,1
|
|
20240612,112500,31226985,4235,4235,4235,4235,0
|
|
20240612,112400,31226985,4235,4235,4235,4235,0
|
|
20240612,112300,31226985,4235,4245,4245,4235,796
|
|
20240612,112200,27854720,4255,4255,4255,4255,0
|
|
20240612,112100,27854720,4255,4255,4255,4255,0
|
|
20240612,112000,27854720,4255,4255,4255,4255,1
|
|
20240612,111900,27850465,4245,4245,4245,4245,0
|
|
20240612,111800,27850465,4245,4245,4245,4245,2
|
|
20240612,111700,27841975,4245,4245,4245,4245,0
|
|
20240612,111600,27841975,4245,4245,4245,4245,2
|
|
20240612,111500,27833485,4255,4255,4255,4255,0
|
|
20240612,111400,27833485,4255,4255,4255,4255,0
|
|
20240612,111300,27833485,4255,4255,4255,4255,0
|
|
20240612,111200,27833485,4255,4255,4255,4255,0
|
|
20240612,111100,27833485,4255,4255,4255,4255,0
|
|
20240612,111000,27833485,4255,4255,4255,4255,0
|
|
20240612,110900,27833485,4255,4255,4255,4255,0
|
|
20240612,110800,27833485,4255,4250,4255,4245,131
|
|
20240612,110700,27277250,4260,4260,4260,4260,0
|
|
20240612,110600,27277250,4260,4260,4260,4260,10
|
|
20240612,110500,27234650,4260,4260,4260,4260,0
|
|
20240612,110400,27234650,4260,4260,4260,4260,0
|
|
20240612,110300,27234650,4260,4260,4260,4260,0
|
|
20240612,110200,27234650,4260,4260,4260,4260,0
|
|
20240612,110100,27234650,4260,4250,4260,4250,3
|
|
20240612,110000,27221890,4260,4260,4260,4260,0
|
|
20240612,105900,27221890,4260,4260,4260,4260,0
|
|
20240612,105800,27221890,4260,4250,4260,4250,2
|
|
20240612,105700,27213380,4265,4265,4265,4265,0
|
|
20240612,105600,27213380,4265,4265,4265,4265,0
|
|
20240612,105500,27213380,4265,4265,4265,4265,0
|
|
20240612,105400,27213380,4265,4265,4265,4265,0
|
|
20240612,105300,27213380,4265,4265,4265,4265,0
|
|
20240612,105200,27213380,4265,4265,4265,4265,7
|
|
20240612,105100,27183525,4260,4260,4260,4260,454
|
|
20240612,105000,25249485,4265,4265,4265,4265,0
|
|
20240612,104900,25249485,4265,4265,4265,4265,0
|
|
20240612,104800,25249485,4265,4265,4265,4265,0
|
|
20240612,104700,25249485,4265,4265,4265,4265,0
|
|
20240612,104600,25249485,4265,4265,4265,4265,0
|
|
20240612,104500,25249485,4265,4265,4265,4265,0
|
|
20240612,104400,25249485,4265,4265,4265,4265,0
|
|
20240612,104300,25249485,4265,4265,4265,4265,0
|
|
20240612,104200,25249485,4265,4265,4265,4265,0
|
|
20240612,104100,25249485,4265,4265,4265,4265,0
|
|
20240612,104000,25249485,4265,4260,4265,4260,158
|
|
20240612,103900,24576400,4260,4260,4260,4260,1
|
|
20240612,103800,24572140,4250,4250,4250,4250,0
|
|
20240612,103700,24572140,4250,4245,4250,4245,984
|
|
20240612,103600,20393685,4240,4235,4240,4235,823
|
|
20240612,103500,16905330,4235,4235,4235,4235,0
|
|
20240612,103400,16905330,4235,4235,4235,4235,0
|
|
20240612,103300,16905330,4235,4225,4235,4225,94
|
|
20240612,103200,16508170,4230,4230,4230,4230,24
|
|
20240612,103100,16406650,4230,4230,4230,4230,100
|
|
20240612,103000,15983650,4230,4230,4230,4230,1
|
|
20240612,102900,15979420,4220,4220,4220,4220,38
|
|
20240612,102800,15819060,4220,4220,4220,4220,62
|
|
20240612,102700,15557420,4230,4230,4230,4230,0
|
|
20240612,102600,15557420,4230,4230,4230,4230,1
|
|
20240612,102500,15553190,4225,4225,4225,4225,0
|
|
20240612,102400,15553190,4225,4220,4225,4220,401
|
|
20240612,102300,13860925,4220,4220,4220,4220,0
|
|
20240612,102200,13860925,4220,4220,4220,4220,2
|
|
20240612,102100,13852485,4220,4220,4220,4220,100
|
|
20240612,102000,13430485,4220,4220,4220,4220,501
|
|
20240612,101900,11316265,4220,4220,4220,4220,0
|
|
20240612,101800,11316265,4220,4220,4220,4220,0
|
|
20240612,101700,11316265,4220,4220,4220,4220,0
|
|
20240612,101600,11316265,4220,4220,4220,4220,0
|
|
20240612,101500,11316265,4220,4220,4220,4220,0
|
|
20240612,101400,11316265,4220,4220,4220,4220,1
|
|
20240612,101300,11312045,4220,4220,4220,4220,4
|
|
20240612,101200,11295165,4215,4215,4215,4215,1
|
|
20240612,101100,11290950,4215,4215,4215,4215,80
|
|
20240612,101000,10953750,4215,4215,4215,4215,0
|
|
20240612,100900,10953750,4215,4215,4215,4215,3
|
|
20240612,100800,10941105,4210,4210,4210,4210,153
|
|
20240612,100700,10296975,4210,4210,4210,4210,1
|
|
20240612,100600,10292765,4210,4210,4210,4210,0
|
|
20240612,100500,10292765,4210,4210,4210,4210,0
|
|
20240612,100400,10292765,4210,4210,4210,4210,0
|
|
20240612,100300,10292765,4210,4210,4210,4210,0
|
|
20240612,100200,10292765,4210,4210,4210,4210,0
|
|
20240612,100100,10292765,4210,4210,4210,4210,0
|
|
20240612,100000,10292765,4210,4210,4210,4210,3
|
|
20240612,095900,10280135,4200,4200,4200,4200,0
|
|
20240612,095800,10280135,4200,4200,4200,4200,0
|
|
20240612,095700,10280135,4200,4200,4200,4200,0
|
|
20240612,095600,10280135,4200,4200,4200,4200,0
|
|
20240612,095500,10280135,4200,4200,4200,4200,0
|
|
20240612,095400,10280135,4200,4200,4200,4200,0
|
|
20240612,095300,10280135,4200,4200,4200,4200,0
|
|
20240612,095200,10280135,4200,4200,4200,4200,0
|
|
20240612,095100,10280135,4200,4200,4200,4200,0
|
|
20240612,095000,10280135,4200,4205,4205,4200,15
|
|
20240612,094900,10217110,4210,4210,4210,4210,1
|
|
20240612,094800,10212900,4210,4210,4210,4210,0
|
|
20240612,094700,10212900,4210,4210,4210,4210,0
|
|
20240612,094600,10212900,4210,4210,4210,4210,2
|
|
20240612,094500,10204480,4210,4210,4210,4210,0
|
|
20240612,094400,10204480,4210,4210,4210,4210,0
|
|
20240612,094300,10204480,4210,4210,4210,4210,1
|
|
20240612,094200,10200270,4200,4200,4200,4200,0
|
|
20240612,094100,10200270,4200,4200,4200,4200,0
|
|
20240612,094000,10200270,4200,4200,4200,4200,79
|
|
20240612,093900,9868470,4205,4205,4205,4205,0
|
|
20240612,093800,9868470,4205,4200,4205,4200,11
|
|
20240612,093700,9822265,4205,4205,4205,4205,50
|
|
20240612,093600,9612015,4205,4205,4205,4205,0
|
|
20240612,093500,9612015,4205,4205,4205,4205,0
|
|
20240612,093400,9612015,4205,4205,4205,4205,0
|
|
20240612,093300,9612015,4205,4205,4205,4205,0
|
|
20240612,093200,9612015,4205,4205,4205,4205,5
|
|
20240612,093100,9590990,4205,4210,4210,4200,388
|
|
20240612,093000,7960600,4210,4205,4210,4205,24
|
|
20240612,092900,7859655,4205,4205,4205,4205,1
|
|
20240612,092800,7855450,4210,4210,4210,4210,0
|
|
20240612,092700,7855450,4210,4210,4210,4210,0
|
|
20240612,092600,7855450,4210,4210,4210,4210,1
|
|
20240612,092500,7851240,4240,4240,4240,4240,0
|
|
20240612,092400,7851240,4240,4240,4240,4240,1
|
|
20240612,092300,7847000,4215,4205,4215,4205,451
|
|
20240612,092200,5950535,4205,4205,4205,4205,30
|
|
20240612,092100,5824385,4205,4205,4205,4205,7
|
|
20240612,092000,5794950,4200,4210,4210,4200,214
|
|
20240612,091900,4894310,4215,4215,4215,4215,3
|
|
20240612,091800,4881665,4220,4220,4220,4220,2
|
|
20240612,091700,4873225,4220,4220,4220,4220,0
|
|
20240612,091600,4873225,4220,4220,4220,4220,0
|
|
20240612,091500,4873225,4220,4220,4220,4220,0
|
|
20240612,091400,4873225,4220,4220,4220,4220,525
|
|
20240612,091300,2657725,4240,4240,4240,4225,509
|
|
20240612,091200,506795,4235,4235,4235,4235,0
|
|
20240612,091100,506795,4235,4235,4235,4235,0
|
|
20240612,091000,506795,4235,4235,4235,4235,0
|
|
20240612,090900,506795,4235,4235,4235,4235,0
|
|
20240612,090800,506795,4235,4235,4235,4235,10
|
|
20240612,090700,464445,4270,4270,4270,4270,0
|
|
20240612,090600,464445,4270,4270,4270,4270,0
|
|
20240612,090500,464445,4270,4270,4270,4270,0
|
|
20240612,090400,464445,4270,4270,4270,4270,0
|
|
20240612,090300,464445,4270,4270,4270,4265,65
|
|
20240612,090200,186900,4275,4275,4275,4275,0
|
|
20240612,090100,186900,4275,4275,4275,4275,0
|
|
20240612,090000,186900,4275,4225,4275,4225,44
|