615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,191200,786245765,3580,3580,3580,3580,5663
|
|
20240612,191100,786245765,3580,3580,3580,3580,0
|
|
20240612,191000,786245765,3580,3580,3580,3580,0
|
|
20240612,190900,786245765,3580,3580,3580,3580,0
|
|
20240612,190800,786245765,3580,3580,3580,3580,0
|
|
20240612,190700,786245765,3580,3580,3580,3580,0
|
|
20240612,190600,786245765,3580,3580,3580,3580,0
|
|
20240612,190500,786245765,3580,3580,3580,3580,0
|
|
20240612,190400,786245765,3580,3580,3580,3580,0
|
|
20240612,190300,786245765,3580,3580,3580,3580,0
|
|
20240612,190200,786245765,3580,3580,3580,3580,0
|
|
20240612,190100,786245765,3580,3580,3580,3580,0
|
|
20240612,190000,786245765,3580,3580,3580,3580,0
|
|
20240612,185900,786245765,3580,3580,3580,3580,0
|
|
20240612,185800,786245765,3580,3580,3580,3580,0
|
|
20240612,185700,786245765,3580,3580,3580,3580,0
|
|
20240612,185600,786245765,3580,3580,3580,3580,0
|
|
20240612,185500,786245765,3580,3580,3580,3580,0
|
|
20240612,185400,786245765,3580,3580,3580,3580,0
|
|
20240612,185300,786245765,3580,3580,3580,3580,0
|
|
20240612,185200,786245765,3580,3580,3580,3580,0
|
|
20240612,185100,786245765,3580,3580,3580,3580,0
|
|
20240612,185000,786245765,3580,3580,3580,3580,0
|
|
20240612,184900,786245765,3580,3580,3580,3580,0
|
|
20240612,184800,786245765,3580,3580,3580,3580,0
|
|
20240612,184700,786245765,3580,3580,3580,3580,0
|
|
20240612,184600,786245765,3580,3580,3580,3580,0
|
|
20240612,184500,786245765,3580,3580,3580,3580,0
|
|
20240612,184400,786245765,3580,3580,3580,3580,0
|
|
20240612,184300,786245765,3580,3580,3580,3580,0
|
|
20240612,184200,786245765,3580,3580,3580,3580,5663
|
|
20240612,184100,786245765,3580,3580,3580,3580,0
|
|
20240612,184000,786245765,3580,3580,3580,3580,0
|
|
20240612,183900,786245765,3580,3580,3580,3580,0
|
|
20240612,183800,786245765,3580,3580,3580,3580,0
|
|
20240612,183700,786245765,3580,3580,3580,3580,0
|
|
20240612,183600,786245765,3580,3580,3580,3580,0
|
|
20240612,183500,786245765,3580,3580,3580,3580,0
|
|
20240612,183400,786245765,3580,3580,3580,3580,0
|
|
20240612,183300,786245765,3580,3580,3580,3580,0
|
|
20240612,183200,786245765,3580,3580,3580,3580,0
|
|
20240612,183100,786245765,3580,3580,3580,3580,0
|
|
20240612,183000,786245765,3580,3580,3580,3580,0
|
|
20240612,182900,786245765,3580,3580,3580,3580,0
|
|
20240612,182800,786245765,3580,3580,3580,3580,0
|
|
20240612,182700,786245765,3580,3580,3580,3580,0
|
|
20240612,182600,786245765,3580,3580,3580,3580,0
|
|
20240612,182500,786245765,3580,3580,3580,3580,0
|
|
20240612,182400,786245765,3580,3580,3580,3580,0
|
|
20240612,182300,786245765,3580,3580,3580,3580,0
|
|
20240612,182200,786245765,3580,3580,3580,3580,0
|
|
20240612,182100,786245765,3580,3580,3580,3580,0
|
|
20240612,182000,786245765,3580,3580,3580,3580,0
|
|
20240612,181900,786245765,3580,3580,3580,3580,0
|
|
20240612,181800,786245765,3580,3580,3580,3580,0
|
|
20240612,181700,786245765,3580,3580,3580,3580,0
|
|
20240612,181600,786245765,3580,3580,3580,3580,0
|
|
20240612,181500,786245765,3580,3580,3580,3580,0
|
|
20240612,181400,786245765,3580,3580,3580,3580,0
|
|
20240612,181300,786245765,3580,3580,3580,3580,0
|
|
20240612,181200,786245765,3580,3580,3580,3580,5663
|
|
20240612,181100,786245765,3580,3580,3580,3580,0
|
|
20240612,181000,786245765,3580,3580,3580,3580,0
|
|
20240612,180900,786245765,3580,3580,3580,3580,0
|
|
20240612,180800,786245765,3580,3580,3580,3580,0
|
|
20240612,180700,786245765,3580,3580,3580,3580,0
|
|
20240612,180600,786245765,3580,3580,3580,3580,0
|
|
20240612,180500,786245765,3580,3580,3580,3580,0
|
|
20240612,180400,786245765,3580,3580,3580,3580,0
|
|
20240612,180300,786245765,3580,3580,3580,3580,0
|
|
20240612,180200,786245765,3580,3580,3580,3580,0
|
|
20240612,180100,786245765,3580,3580,3580,3580,0
|
|
20240612,180000,786245765,3580,3580,3580,3580,0
|
|
20240612,175900,786245765,3580,3580,3580,3580,0
|
|
20240612,175800,786245765,3580,3580,3580,3580,0
|
|
20240612,175700,786245765,3580,3580,3580,3580,0
|
|
20240612,175600,786245765,3580,3580,3580,3580,0
|
|
20240612,175500,786245765,3580,3580,3580,3580,0
|
|
20240612,175400,786245765,3580,3580,3580,3580,0
|
|
20240612,175300,786245765,3580,3580,3580,3580,0
|
|
20240612,175200,786245765,3580,3580,3580,3580,0
|
|
20240612,175100,786245765,3580,3580,3580,3580,0
|
|
20240612,175000,786245765,3580,3580,3580,3580,0
|
|
20240612,174900,786245765,3580,3580,3580,3580,0
|
|
20240612,174800,786245765,3580,3580,3580,3580,0
|
|
20240612,174700,786245765,3580,3580,3580,3580,0
|
|
20240612,174600,786245765,3580,3580,3580,3580,0
|
|
20240612,174500,786245765,3580,3580,3580,3580,0
|
|
20240612,174400,786245765,3580,3580,3580,3580,0
|
|
20240612,174300,786245765,3580,3580,3580,3580,0
|
|
20240612,174200,786245765,3580,3580,3580,3580,5663
|
|
20240612,174100,786245765,3580,3580,3580,3580,0
|
|
20240612,174000,786245765,3580,3580,3580,3580,0
|
|
20240612,173900,786245765,3580,3580,3580,3580,0
|
|
20240612,173800,786245765,3580,3580,3580,3580,0
|
|
20240612,173700,786245765,3580,3580,3580,3580,0
|
|
20240612,173600,786245765,3580,3580,3580,3580,0
|
|
20240612,173500,786245765,3580,3580,3580,3580,0
|
|
20240612,173400,786245765,3580,3580,3580,3580,0
|
|
20240612,173300,786245765,3580,3580,3580,3580,0
|
|
20240612,173200,786245765,3580,3580,3580,3580,0
|
|
20240612,173100,786245765,3580,3580,3580,3580,0
|
|
20240612,173000,786245765,3580,3580,3580,3580,0
|
|
20240612,172900,786245765,3580,3580,3580,3580,0
|
|
20240612,172800,786245765,3580,3580,3580,3580,0
|
|
20240612,172700,786245765,3580,3580,3580,3580,0
|
|
20240612,172600,786245765,3580,3580,3580,3580,0
|
|
20240612,172500,786245765,3580,3580,3580,3580,0
|
|
20240612,172400,786245765,3580,3580,3580,3580,0
|
|
20240612,172300,786245765,3580,3580,3580,3580,0
|
|
20240612,172200,786245765,3580,3580,3580,3580,0
|
|
20240612,172100,786245765,3580,3580,3580,3580,0
|
|
20240612,172000,786245765,3580,3580,3580,3580,0
|
|
20240612,171900,786245765,3580,3580,3580,3580,0
|
|
20240612,171800,786245765,3580,3580,3580,3580,0
|
|
20240612,171700,786245765,3580,3580,3580,3580,0
|
|
20240612,171600,786245765,3580,3580,3580,3580,0
|
|
20240612,171500,786245765,3580,3580,3580,3580,0
|
|
20240612,171400,786245765,3580,3580,3580,3580,0
|
|
20240612,171300,786245765,3580,3580,3580,3580,0
|
|
20240612,171200,786245765,3580,3580,3580,3580,5663
|
|
20240612,171100,786245765,3580,3580,3580,3580,0
|
|
20240612,171000,786245765,3580,3580,3580,3580,0
|
|
20240612,170900,786245765,3580,3580,3580,3580,0
|
|
20240612,170800,786245765,3580,3580,3580,3580,0
|
|
20240612,170700,786245765,3580,3580,3580,3580,0
|
|
20240612,170600,786245765,3580,3580,3580,3580,0
|
|
20240612,170500,786245765,3580,3580,3580,3580,0
|
|
20240612,170400,786245765,3580,3580,3580,3580,0
|
|
20240612,170300,786245765,3580,3580,3580,3580,0
|
|
20240612,170200,786245765,3580,3580,3580,3580,0
|
|
20240612,170100,786245765,3580,3580,3580,3580,0
|
|
20240612,170000,786245765,3580,3580,3580,3580,0
|
|
20240612,165900,786245765,3580,3580,3580,3580,0
|
|
20240612,165800,786245765,3580,3580,3580,3580,0
|
|
20240612,165700,786245765,3580,3580,3580,3580,0
|
|
20240612,165600,786245765,3580,3580,3580,3580,0
|
|
20240612,165500,786245765,3580,3580,3580,3580,0
|
|
20240612,165400,786245765,3580,3580,3580,3580,0
|
|
20240612,165300,786245765,3580,3580,3580,3580,0
|
|
20240612,165200,786245765,3580,3580,3580,3580,0
|
|
20240612,165100,786245765,3580,3580,3580,3580,0
|
|
20240612,165000,786245765,3580,3580,3580,3580,0
|
|
20240612,164900,786245765,3580,3580,3580,3580,0
|
|
20240612,164800,786245765,3580,3580,3580,3580,0
|
|
20240612,164700,786245765,3580,3580,3580,3580,0
|
|
20240612,164600,786245765,3580,3580,3580,3580,0
|
|
20240612,164500,786245765,3580,3580,3580,3580,0
|
|
20240612,164400,786245765,3580,3580,3580,3580,0
|
|
20240612,164300,786245765,3580,3580,3580,3580,0
|
|
20240612,164200,786245765,3580,3580,3580,3580,5663
|
|
20240612,164100,786245765,3580,3580,3580,3580,0
|
|
20240612,164000,786245765,3580,3580,3580,3580,0
|
|
20240612,163900,786245765,3580,3580,3580,3580,0
|
|
20240612,163800,786245765,3580,3580,3580,3580,0
|
|
20240612,163700,786245765,3580,3580,3580,3580,0
|
|
20240612,163600,786245765,3580,3580,3580,3580,0
|
|
20240612,163500,786245765,3580,3580,3580,3580,0
|
|
20240612,163400,786245765,3580,3580,3580,3580,0
|
|
20240612,163300,786245765,3580,3580,3580,3580,0
|
|
20240612,163200,786245765,3580,3580,3580,3580,0
|
|
20240612,163100,786245765,3580,3580,3580,3580,0
|
|
20240612,163000,786245765,3580,3580,3580,3580,0
|
|
20240612,162900,786245765,3580,3580,3580,3580,0
|
|
20240612,162800,786245765,3580,3580,3580,3580,0
|
|
20240612,162700,786245765,3580,3580,3580,3580,0
|
|
20240612,162600,786245765,3580,3580,3580,3580,0
|
|
20240612,162500,786245765,3580,3580,3580,3580,0
|
|
20240612,162400,786245765,3580,3580,3580,3580,0
|
|
20240612,162300,786245765,3580,3580,3580,3580,0
|
|
20240612,162200,786245765,3580,3580,3580,3580,0
|
|
20240612,162100,786245765,3580,3580,3580,3580,0
|
|
20240612,162000,786245765,3580,3580,3580,3580,0
|
|
20240612,161900,786245765,3580,3580,3580,3580,0
|
|
20240612,161800,786245765,3580,3580,3580,3580,0
|
|
20240612,161700,786245765,3580,3580,3580,3580,0
|
|
20240612,161600,786245765,3580,3580,3580,3580,0
|
|
20240612,161500,786245765,3580,3580,3580,3580,0
|
|
20240612,161400,786245765,3580,3580,3580,3580,0
|
|
20240612,161300,786245765,3580,3580,3580,3580,0
|
|
20240612,161200,786245765,3580,3580,3580,3580,5663
|
|
20240612,161100,786245765,3580,3580,3580,3580,0
|
|
20240612,161000,786245765,3580,3580,3580,3580,0
|
|
20240612,160900,786245765,3580,3580,3580,3580,0
|
|
20240612,160800,786245765,3580,3580,3580,3580,0
|
|
20240612,160700,786245765,3580,3580,3580,3580,0
|
|
20240612,160600,786245765,3580,3580,3580,3580,0
|
|
20240612,160500,786245765,3580,3580,3580,3580,0
|
|
20240612,160400,786245765,3580,3580,3580,3580,0
|
|
20240612,160300,786245765,3580,3580,3580,3580,0
|
|
20240612,160200,786245765,3580,3580,3580,3580,0
|
|
20240612,160100,786245765,3580,3580,3580,3580,0
|
|
20240612,160000,786245765,3580,3580,3580,3580,0
|
|
20240612,155900,786245765,3580,3580,3580,3580,0
|
|
20240612,155800,786245765,3580,3580,3580,3580,0
|
|
20240612,155700,786245765,3580,3580,3580,3580,0
|
|
20240612,155600,786245765,3580,3580,3580,3580,0
|
|
20240612,155500,786245765,3580,3580,3580,3580,0
|
|
20240612,155400,786245765,3580,3580,3580,3580,0
|
|
20240612,155300,786245765,3580,3580,3580,3580,0
|
|
20240612,155200,786245765,3580,3580,3580,3580,0
|
|
20240612,155100,786245765,3580,3580,3580,3580,0
|
|
20240612,155000,786245765,3580,3580,3580,3580,0
|
|
20240612,154900,786245765,3580,3580,3580,3580,0
|
|
20240612,154800,786245765,3580,3580,3580,3580,0
|
|
20240612,154700,786245765,3580,3580,3580,3580,0
|
|
20240612,154600,786245765,3580,3580,3580,3580,0
|
|
20240612,154500,786245765,3580,3580,3580,3580,0
|
|
20240612,154400,786245765,3580,3580,3580,3580,0
|
|
20240612,154300,786245765,3580,3580,3580,3580,0
|
|
20240612,154200,786245765,3580,3580,3580,3580,5663
|
|
20240612,154100,786245765,3580,3580,3580,3580,0
|
|
20240612,154000,786245765,3580,3580,3580,3580,0
|
|
20240612,153900,786245765,3580,3580,3580,3580,0
|
|
20240612,153800,786245765,3580,3580,3580,3580,0
|
|
20240612,153700,786245765,3580,3580,3580,3580,0
|
|
20240612,153600,786245765,3580,3580,3580,3580,0
|
|
20240612,153500,786245765,3580,3580,3580,3580,0
|
|
20240612,153400,786245765,3580,3580,3580,3580,0
|
|
20240612,153300,786245765,3580,3580,3580,3580,0
|
|
20240612,153200,786245765,3580,3580,3580,3580,0
|
|
20240612,153100,786245765,3580,3580,3580,3580,0
|
|
20240612,153000,786245765,3580,3580,3580,3580,5663
|
|
20240612,152900,765972225,3590,3590,3590,3590,0
|
|
20240612,152800,765972225,3590,3590,3590,3590,0
|
|
20240612,152700,765972225,3590,3590,3590,3590,0
|
|
20240612,152600,765972225,3590,3590,3590,3590,0
|
|
20240612,152500,765972225,3590,3590,3590,3590,0
|
|
20240612,152400,765972225,3590,3590,3590,3590,0
|
|
20240612,152300,765972225,3590,3590,3590,3590,0
|
|
20240612,152200,765972225,3590,3590,3590,3590,0
|
|
20240612,152100,765972225,3590,3590,3590,3590,0
|
|
20240612,152000,765972225,3590,3590,3590,3590,0
|
|
20240612,151900,765972225,3590,3590,3590,3580,2085
|
|
20240612,151800,758487885,3590,3590,3590,3590,32
|
|
20240612,151700,758373005,3595,3590,3595,3585,216
|
|
20240612,151600,757596505,3595,3595,3595,3575,498
|
|
20240612,151500,755812270,3595,3595,3595,3595,1336
|
|
20240612,151400,751009350,3595,3600,3600,3580,505
|
|
20240612,151300,749193890,3580,3575,3600,3575,14188
|
|
20240612,151200,698153240,3575,3570,3575,3570,500
|
|
20240612,151100,696366070,3570,3570,3570,3570,6
|
|
20240612,151000,696344650,3570,3570,3570,3570,384
|
|
20240612,150900,694973770,3570,3565,3570,3565,3
|
|
20240612,150800,694963065,3560,3585,3585,3555,5635
|
|
20240612,150700,674844005,3585,3585,3585,3585,419
|
|
20240612,150600,673341890,3585,3585,3585,3585,2100
|
|
20240612,150500,665813390,3595,3590,3595,3590,4164
|
|
20240612,150400,650863580,3595,3600,3600,3595,6956
|
|
20240612,150300,625853800,3600,3605,3605,3595,880
|
|
20240612,150200,622690170,3600,3595,3600,3595,631
|
|
20240612,150100,620418575,3600,3595,3600,3595,121
|
|
20240612,150000,619983570,3595,3605,3605,3595,1976
|
|
20240612,145900,612868530,3605,3605,3605,3595,482
|
|
20240612,145800,611131580,3600,3600,3600,3600,935
|
|
20240612,145700,607765580,3600,3600,3600,3600,240
|
|
20240612,145600,606901580,3600,3600,3600,3600,1068
|
|
20240612,145500,603056780,3595,3605,3605,3595,377
|
|
20240612,145400,601698265,3605,3600,3605,3595,1349
|
|
20240612,145300,596840915,3600,3600,3600,3590,733
|
|
20240612,145200,594202175,3600,3595,3600,3595,855
|
|
20240612,145100,591127555,3595,3595,3595,3595,250
|
|
20240612,145000,590228805,3600,3600,3600,3600,355
|
|
20240612,144900,588950805,3600,3600,3600,3600,425
|
|
20240612,144800,587420805,3590,3600,3600,3590,411
|
|
20240612,144700,585941825,3600,3600,3600,3590,444
|
|
20240612,144600,584343435,3600,3600,3600,3600,300
|
|
20240612,144500,583263435,3600,3595,3600,3595,379
|
|
20240612,144400,581899255,3595,3590,3605,3585,5574
|
|
20240612,144300,561848740,3595,3595,3595,3595,473
|
|
20240612,144200,560148305,3595,3595,3595,3595,337
|
|
20240612,144100,558936790,3595,3595,3595,3595,412
|
|
20240612,144000,557455650,3595,3595,3595,3595,381
|
|
20240612,143900,556085955,3595,3595,3595,3595,485
|
|
20240612,143800,554342380,3595,3595,3595,3595,187
|
|
20240612,143700,553670115,3595,3595,3595,3595,325
|
|
20240612,143600,552501740,3595,3595,3595,3595,230
|
|
20240612,143500,551674890,3595,3590,3595,3590,1130
|
|
20240612,143400,547616075,3595,3595,3595,3595,398
|
|
20240612,143300,546185265,3595,3595,3595,3595,241
|
|
20240612,143200,545318870,3595,3595,3595,3595,415
|
|
20240612,143100,543826945,3600,3600,3600,3600,434
|
|
20240612,143000,542264545,3600,3600,3600,3590,409
|
|
20240612,142900,540792265,3590,3600,3600,3590,334
|
|
20240612,142800,539590075,3590,3590,3600,3590,1083
|
|
20240612,142700,535699865,3590,3600,3600,3590,595
|
|
20240612,142600,533558245,3590,3590,3600,3590,386
|
|
20240612,142500,532170345,3590,3600,3600,3590,481
|
|
20240612,142400,530438945,3590,3600,3600,3590,152
|
|
20240612,142300,529891805,3590,3600,3600,3590,413
|
|
20240612,142200,528405175,3590,3600,3600,3590,429
|
|
20240612,142100,526861205,3595,3595,3595,3585,3325
|
|
20240612,142000,514908040,3585,3580,3595,3580,2100
|
|
20240612,141900,507382000,3580,3595,3595,3580,1163
|
|
20240612,141800,503205550,3580,3595,3595,3580,474
|
|
20240612,141700,501501985,3580,3595,3595,3580,165
|
|
20240612,141600,500908960,3595,3595,3595,3595,423
|
|
20240612,141500,499388275,3590,3590,3590,3590,231
|
|
20240612,141400,498558985,3590,3590,3595,3590,1428
|
|
20240612,141300,493431315,3590,3590,3590,3585,2362
|
|
20240612,141200,484951740,3590,3590,3590,3590,870
|
|
20240612,141100,481828440,3590,3585,3590,3585,484
|
|
20240612,141000,480092530,3590,3590,3590,3590,308
|
|
20240612,140900,478986810,3590,3585,3590,3585,764
|
|
20240612,140800,476247080,3585,3585,3585,3585,646
|
|
20240612,140700,473931170,3590,3590,3590,3590,168
|
|
20240612,140600,473328050,3585,3585,3585,3585,605
|
|
20240612,140500,471159125,3590,3595,3595,3585,594
|
|
20240612,140400,469026775,3590,3590,3590,3590,248
|
|
20240612,140300,468136455,3590,3590,3590,3590,435
|
|
20240612,140200,466574805,3590,3590,3590,3590,245
|
|
20240612,140100,465695255,3590,3590,3590,3590,490
|
|
20240612,140000,463936155,3590,3590,3590,3590,170
|
|
20240612,135900,463325855,3590,3585,3590,3585,496
|
|
20240612,135800,461545315,3585,3585,3590,3580,643
|
|
20240612,135700,459238415,3590,3595,3595,3590,477
|
|
20240612,135600,457524720,3580,3595,3595,3580,1072
|
|
20240612,135500,453671250,3595,3590,3595,3590,420
|
|
20240612,135400,452162515,3585,3590,3590,3580,552
|
|
20240612,135300,450182760,3580,3595,3595,3580,337
|
|
20240612,135200,448971485,3595,3595,3595,3595,309
|
|
20240612,135100,447860630,3590,3590,3590,3585,351
|
|
20240612,135000,446600555,3590,3595,3595,3580,320
|
|
20240612,134900,445450945,3580,3595,3595,3580,492
|
|
20240612,134800,443682685,3580,3595,3595,3580,230
|
|
20240612,134700,442856060,3580,3595,3595,3580,235
|
|
20240612,134600,442011455,3580,3595,3595,3580,477
|
|
20240612,134500,440297100,3580,3590,3595,3580,427
|
|
20240612,134400,438762455,3595,3590,3595,3580,335
|
|
20240612,134300,437558440,3595,3590,3595,3590,433
|
|
20240612,134200,436001960,3590,3590,3595,3580,353
|
|
20240612,134100,434734800,3595,3590,3595,3580,1361
|
|
20240612,134000,429848995,3590,3590,3595,3590,1112
|
|
20240612,133900,425855860,3585,3590,3590,3585,384
|
|
20240612,133800,424478215,3590,3580,3590,3580,297
|
|
20240612,133700,423412985,3590,3585,3590,3585,539
|
|
20240612,133600,421478545,3590,3585,3590,3585,329
|
|
20240612,133500,420298030,3580,3585,3590,3580,479
|
|
20240612,133400,418579640,3585,3585,3590,3585,3879
|
|
20240612,133300,404669035,3585,3585,3585,3585,204
|
|
20240612,133200,403937695,3585,3585,3585,3585,615
|
|
20240612,133100,401732920,3580,3580,3580,3580,2046
|
|
20240612,133000,394408240,3580,3580,3580,3580,240
|
|
20240612,132900,393549040,3570,3580,3580,3570,228
|
|
20240612,132800,392732950,3570,3580,3580,3570,396
|
|
20240612,132700,391315460,3570,3580,3580,3570,344
|
|
20240612,132600,390084110,3570,3580,3580,3570,478
|
|
20240612,132500,388373550,3575,3580,3580,3575,438
|
|
20240612,132400,386805565,3580,3580,3580,3580,160
|
|
20240612,132300,386232765,3575,3575,3575,3575,598
|
|
20240612,132200,384094915,3575,3575,3575,3575,1
|
|
20240612,132100,384091340,3575,3575,3575,3575,1
|
|
20240612,132000,384087765,3570,3570,3570,3565,854
|
|
20240612,131900,381039055,3565,3570,3570,3565,32
|
|
20240612,131800,380924825,3565,3570,3570,3565,54
|
|
20240612,131700,380732065,3565,3565,3565,3565,0
|
|
20240612,131600,380732065,3565,3565,3565,3565,3
|
|
20240612,131500,380721370,3565,3570,3570,3560,1046
|
|
20240612,131400,376988055,3560,3565,3570,3560,846
|
|
20240612,131300,373972085,3570,3570,3570,3570,0
|
|
20240612,131200,373972085,3570,3570,3570,3570,0
|
|
20240612,131100,373972085,3570,3575,3575,3565,1337
|
|
20240612,131000,369196060,3575,3575,3580,3575,3240
|
|
20240612,130900,357612225,3580,3580,3580,3575,488
|
|
20240612,130800,355865205,3575,3580,3580,3575,449
|
|
20240612,130700,354257875,3575,3580,3580,3575,263
|
|
20240612,130600,353316385,3580,3580,3580,3575,3113
|
|
20240612,130500,342172115,3580,3565,3580,3565,381
|
|
20240612,130400,340810080,3575,3565,3575,3565,6659
|
|
20240612,130300,317051605,3565,3565,3565,3565,194
|
|
20240612,130200,316359995,3565,3565,3565,3565,554
|
|
20240612,130100,314384985,3565,3565,3565,3565,139
|
|
20240612,130000,313889450,3565,3565,3565,3565,534
|
|
20240612,125900,311985740,3565,3565,3565,3565,222
|
|
20240612,125800,311194310,3565,3565,3565,3555,956
|
|
20240612,125700,307788075,3565,3560,3565,3560,415
|
|
20240612,125600,306308610,3565,3560,3565,3560,201
|
|
20240612,125500,305593045,3560,3560,3560,3555,476
|
|
20240612,125400,303898530,3560,3560,3560,3560,236
|
|
20240612,125300,303058370,3560,3560,3560,3555,402
|
|
20240612,125200,301627295,3555,3560,3560,3555,229
|
|
20240612,125100,300812120,3555,3560,3560,3555,529
|
|
20240612,125000,298929040,3555,3555,3560,3555,471
|
|
20240612,124900,297252770,3555,3555,3560,3555,250
|
|
20240612,124800,296362910,3560,3560,3560,3555,382
|
|
20240612,124700,295003035,3555,3560,3560,3555,498
|
|
20240612,124600,293230300,3560,3560,3560,3560,218
|
|
20240612,124500,292454220,3560,3560,3560,3555,473
|
|
20240612,124400,290770540,3560,3555,3560,3555,4377
|
|
20240612,124300,275206325,3555,3560,3560,3555,380
|
|
20240612,124200,273853645,3555,3560,3560,3555,900
|
|
20240612,124100,270649940,3555,3560,3560,3555,201
|
|
20240612,124000,269934455,3555,3565,3565,3555,636
|
|
20240612,123900,267669640,3560,3560,3565,3560,320
|
|
20240612,123800,266529010,3565,3565,3565,3560,450
|
|
20240612,123700,264924840,3560,3555,3565,3555,235
|
|
20240612,123600,264087240,3565,3560,3565,3555,467
|
|
20240612,123500,262422840,3565,3560,3565,3555,426
|
|
20240612,123400,260904445,3555,3560,3565,3555,509
|
|
20240612,123300,259090600,3555,3560,3565,3555,389
|
|
20240612,123200,257704015,3565,3560,3565,3555,442
|
|
20240612,123100,256128530,3555,3560,3565,3555,433
|
|
20240612,123000,254584995,3565,3560,3565,3560,310
|
|
20240612,122900,253479855,3565,3560,3565,3560,148
|
|
20240612,122800,252952970,3560,3560,3560,3560,399
|
|
20240612,122700,251532530,3565,3560,3565,3560,336
|
|
20240612,122600,250335435,3560,3560,3565,3560,268
|
|
20240612,122500,249381350,3560,3560,3560,3560,595
|
|
20240612,122400,247263150,3560,3560,3560,3560,184
|
|
20240612,122300,246608110,3565,3565,3565,3560,562
|
|
20240612,122200,244604590,3565,3560,3565,3560,400
|
|
20240612,122100,243178600,3565,3560,3565,3560,353
|
|
20240612,122000,241921915,3560,3565,3565,3560,386
|
|
20240612,121900,240546515,3565,3565,3565,3560,571
|
|
20240612,121800,238510915,3565,3560,3565,3560,4027
|
|
20240612,121700,224173995,3560,3560,3560,3560,403
|
|
20240612,121600,222739315,3560,3560,3560,3560,408
|
|
20240612,121500,221286835,3555,3555,3555,3555,473
|
|
20240612,121400,219605320,3555,3555,3555,3555,376
|
|
20240612,121300,218268640,3555,3555,3555,3555,2947
|
|
20240612,121200,207792055,3555,3555,3555,3555,245
|
|
20240612,121100,206921080,3555,3555,3555,3555,439
|
|
20240612,121000,205360435,3550,3550,3550,3550,2362
|
|
20240612,120900,196975335,3550,3550,3550,3550,185
|
|
20240612,120800,196318585,3550,3550,3550,3550,245
|
|
20240612,120700,195448835,3550,3545,3550,3540,599
|
|
20240612,120600,193322625,3550,3550,3550,3550,197
|
|
20240612,120500,192623275,3550,3550,3550,3550,363
|
|
20240612,120400,191334625,3550,3550,3550,3550,218
|
|
20240612,120300,190560725,3545,3545,3545,3540,1700
|
|
20240612,120200,184534295,3540,3545,3545,3540,374
|
|
20240612,120100,183208590,3540,3545,3545,3540,262
|
|
20240612,120000,182279885,3540,3545,3545,3540,556
|
|
20240612,115900,180309045,3545,3545,3545,3545,4
|
|
20240612,115800,180294865,3540,3545,3545,3540,828
|
|
20240612,115700,177362875,3540,3545,3545,3540,403
|
|
20240612,115600,175934370,3540,3545,3545,3540,220
|
|
20240612,115500,175154540,3540,3540,3545,3540,777
|
|
20240612,115400,172400245,3540,3540,3540,3540,0
|
|
20240612,115300,172400245,3540,3540,3540,3540,0
|
|
20240612,115200,172400245,3540,3540,3540,3540,0
|
|
20240612,115100,172400245,3540,3540,3540,3540,0
|
|
20240612,115000,172400245,3540,3540,3540,3540,0
|
|
20240612,114900,172400245,3540,3540,3540,3540,0
|
|
20240612,114800,172400245,3540,3540,3540,3540,0
|
|
20240612,114700,172400245,3540,3540,3540,3540,0
|
|
20240612,114600,172400245,3540,3540,3540,3540,0
|
|
20240612,114500,172400245,3540,3540,3540,3540,0
|
|
20240612,114400,172400245,3540,3540,3540,3540,0
|
|
20240612,114300,172400245,3540,3540,3540,3540,0
|
|
20240612,114200,172400245,3540,3540,3540,3540,0
|
|
20240612,114100,172400245,3540,3535,3540,3535,614
|
|
20240612,114000,170227855,3535,3540,3540,3535,30
|
|
20240612,113900,170121665,3540,3540,3540,3540,0
|
|
20240612,113800,170121665,3540,3540,3540,3540,0
|
|
20240612,113700,170121665,3540,3540,3540,3540,0
|
|
20240612,113600,170121665,3540,3540,3540,3540,139
|
|
20240612,113500,169629605,3545,3545,3545,3545,0
|
|
20240612,113400,169629605,3545,3545,3545,3545,0
|
|
20240612,113300,169629605,3545,3545,3545,3545,0
|
|
20240612,113200,169629605,3545,3545,3545,3545,0
|
|
20240612,113100,169629605,3545,3545,3545,3545,4
|
|
20240612,113000,169615425,3545,3545,3545,3545,0
|
|
20240612,112900,169615425,3545,3545,3545,3540,368
|
|
20240612,112800,168311765,3555,3555,3555,3555,0
|
|
20240612,112700,168311765,3555,3555,3555,3555,0
|
|
20240612,112600,168311765,3555,3555,3555,3555,0
|
|
20240612,112500,168311765,3555,3550,3555,3550,2
|
|
20240612,112400,168304660,3555,3550,3555,3545,17
|
|
20240612,112300,168244240,3555,3555,3555,3555,0
|
|
20240612,112200,168244240,3555,3555,3555,3545,70
|
|
20240612,112100,167995565,3560,3560,3560,3560,0
|
|
20240612,112000,167995565,3560,3560,3560,3560,0
|
|
20240612,111900,167995565,3560,3560,3560,3560,0
|
|
20240612,111800,167995565,3560,3560,3560,3560,0
|
|
20240612,111700,167995565,3560,3560,3560,3560,0
|
|
20240612,111600,167995565,3560,3560,3560,3560,0
|
|
20240612,111500,167995565,3560,3560,3560,3560,1
|
|
20240612,111400,167992005,3550,3560,3560,3550,58
|
|
20240612,111300,167785570,3555,3555,3555,3545,17
|
|
20240612,111200,167725245,3550,3550,3560,3550,4
|
|
20240612,111100,167711030,3545,3545,3545,3545,0
|
|
20240612,111000,167711030,3545,3545,3545,3545,0
|
|
20240612,110900,167711030,3545,3555,3560,3545,1354
|
|
20240612,110800,162899030,3555,3555,3555,3555,0
|
|
20240612,110700,162899030,3555,3555,3555,3555,0
|
|
20240612,110600,162899030,3555,3555,3555,3555,317
|
|
20240612,110500,161772095,3560,3560,3560,3560,2
|
|
20240612,110400,161764975,3560,3560,3560,3560,400
|
|
20240612,110300,160340975,3555,3555,3555,3555,521
|
|
20240612,110200,158488820,3555,3555,3555,3555,0
|
|
20240612,110100,158488820,3555,3555,3555,3555,0
|
|
20240612,110000,158488820,3555,3555,3555,3550,1177
|
|
20240612,105900,154304590,3555,3555,3555,3555,0
|
|
20240612,105800,154304590,3555,3550,3565,3550,59
|
|
20240612,105700,154094860,3555,3555,3560,3555,248
|
|
20240612,105600,153211995,3555,3555,3560,3555,473
|
|
20240612,105500,151530475,3555,3555,3555,3555,0
|
|
20240612,105400,151530475,3555,3555,3555,3555,303
|
|
20240612,105300,150453310,3550,3550,3550,3550,0
|
|
20240612,105200,150453310,3550,3550,3550,3550,16
|
|
20240612,105100,150396510,3550,3545,3550,3545,61
|
|
20240612,105000,150180255,3545,3545,3545,3545,0
|
|
20240612,104900,150180255,3545,3550,3550,3545,1350
|
|
20240612,104800,145394500,3545,3545,3545,3545,0
|
|
20240612,104700,145394500,3545,3545,3545,3545,0
|
|
20240612,104600,145394500,3545,3545,3550,3545,392
|
|
20240612,104500,144004855,3545,3555,3555,3545,152
|
|
20240612,104400,143465920,3560,3555,3560,3555,406
|
|
20240612,104300,142022585,3560,3560,3560,3550,301
|
|
20240612,104200,140951205,3565,3550,3565,3550,917
|
|
20240612,104100,137687680,3565,3565,3565,3565,0
|
|
20240612,104000,137687680,3565,3565,3565,3565,0
|
|
20240612,103900,137687680,3565,3555,3565,3555,1548
|
|
20240612,103800,132177380,3555,3550,3555,3550,2233
|
|
20240612,103700,124242425,3550,3550,3550,3550,1000
|
|
20240612,103600,120692425,3550,3550,3550,3550,0
|
|
20240612,103500,120692425,3550,3550,3550,3550,3
|
|
20240612,103400,120681775,3545,3545,3545,3545,0
|
|
20240612,103300,120681775,3545,3545,3545,3545,0
|
|
20240612,103200,120681775,3545,3550,3550,3545,1069
|
|
20240612,103100,116887170,3550,3550,3550,3550,0
|
|
20240612,103000,116887170,3550,3550,3550,3550,0
|
|
20240612,102900,116887170,3550,3550,3550,3550,0
|
|
20240612,102800,116887170,3550,3550,3550,3550,0
|
|
20240612,102700,116887170,3550,3550,3550,3550,5
|
|
20240612,102600,116869420,3545,3545,3545,3545,0
|
|
20240612,102500,116869420,3545,3545,3545,3545,50
|
|
20240612,102400,116692170,3545,3545,3545,3545,50
|
|
20240612,102300,116514920,3545,3545,3545,3545,631
|
|
20240612,102200,114278025,3545,3540,3545,3540,3433
|
|
20240612,102100,102108605,3545,3545,3545,3545,0
|
|
20240612,102000,102108605,3545,3545,3545,3545,2
|
|
20240612,101900,102101515,3540,3540,3540,3540,0
|
|
20240612,101800,102101515,3540,3540,3540,3540,0
|
|
20240612,101700,102101515,3540,3540,3540,3540,0
|
|
20240612,101600,102101515,3540,3540,3540,3540,0
|
|
20240612,101500,102101515,3540,3540,3540,3540,609
|
|
20240612,101400,99945655,3540,3540,3540,3540,0
|
|
20240612,101300,99945655,3540,3540,3540,3540,1
|
|
20240612,101200,99942115,3535,3535,3535,3535,0
|
|
20240612,101100,99942115,3535,3535,3535,3535,87
|
|
20240612,101000,99634570,3540,3535,3540,3535,7788
|
|
20240612,100900,72077290,3530,3530,3530,3530,0
|
|
20240612,100800,72077290,3530,3530,3530,3530,0
|
|
20240612,100700,72077290,3530,3535,3535,3530,6
|
|
20240612,100600,72056085,3535,3535,3535,3535,3
|
|
20240612,100500,72045480,3530,3525,3530,3525,2298
|
|
20240612,100400,63933550,3530,3530,3530,3530,11
|
|
20240612,100300,63894720,3535,3535,3535,3535,0
|
|
20240612,100200,63894720,3535,3535,3535,3535,0
|
|
20240612,100100,63894720,3535,3530,3535,3525,4795
|
|
20240612,100000,46991315,3530,3530,3530,3530,0
|
|
20240612,095900,46991315,3530,3530,3530,3530,0
|
|
20240612,095800,46991315,3530,3530,3530,3530,0
|
|
20240612,095700,46991315,3530,3530,3530,3530,14
|
|
20240612,095600,46941895,3535,3530,3535,3530,23
|
|
20240612,095500,46860700,3530,3535,3535,3530,185
|
|
20240612,095400,46207470,3530,3530,3530,3530,1
|
|
20240612,095300,46203940,3530,3530,3535,3530,125
|
|
20240612,095200,45762665,3530,3530,3530,3530,858
|
|
20240612,095100,42733925,3525,3525,3525,3525,0
|
|
20240612,095000,42733925,3525,3525,3525,3525,113
|
|
20240612,094900,42335600,3535,3530,3535,3530,263
|
|
20240612,094800,41407185,3530,3525,3530,3525,759
|
|
20240612,094700,38727920,3535,3525,3535,3525,15
|
|
20240612,094600,38675015,3530,3530,3530,3530,1097
|
|
20240612,094500,34802605,3530,3530,3530,3530,110
|
|
20240612,094400,34414305,3535,3525,3535,3525,9
|
|
20240612,094300,34382550,3525,3525,3525,3525,56
|
|
20240612,094200,34185150,3525,3525,3525,3525,8
|
|
20240612,094100,34156950,3525,3530,3530,3525,1000
|
|
20240612,094000,30630930,3525,3525,3525,3525,0
|
|
20240612,093900,30630930,3525,3530,3530,3525,3
|
|
20240612,093800,30620345,3535,3535,3535,3535,0
|
|
20240612,093700,30620345,3535,3535,3535,3535,0
|
|
20240612,093600,30620345,3535,3535,3535,3535,0
|
|
20240612,093500,30620345,3535,3535,3535,3535,0
|
|
20240612,093400,30620345,3535,3530,3535,3530,502
|
|
20240612,093300,28848275,3530,3530,3530,3530,1
|
|
20240612,093200,28844745,3530,3530,3530,3530,0
|
|
20240612,093100,28844745,3530,3530,3530,3530,725
|
|
20240612,093000,26285495,3540,3540,3540,3540,0
|
|
20240612,092900,26285495,3540,3540,3540,3540,0
|
|
20240612,092800,26285495,3540,3540,3540,3540,0
|
|
20240612,092700,26285495,3540,3540,3540,3540,0
|
|
20240612,092600,26285495,3540,3540,3540,3540,0
|
|
20240612,092500,26285495,3540,3525,3540,3525,105
|
|
20240612,092400,25914150,3530,3530,3530,3530,0
|
|
20240612,092300,25914150,3530,3530,3530,3530,0
|
|
20240612,092200,25914150,3530,3530,3530,3530,0
|
|
20240612,092100,25914150,3530,3530,3530,3530,0
|
|
20240612,092000,25914150,3530,3530,3530,3530,8
|
|
20240612,091900,25885910,3530,3530,3530,3530,0
|
|
20240612,091800,25885910,3530,3530,3530,3530,2
|
|
20240612,091700,25878850,3525,3525,3525,3525,0
|
|
20240612,091600,25878850,3525,3525,3525,3525,0
|
|
20240612,091500,25878850,3525,3525,3525,3525,0
|
|
20240612,091400,25878850,3525,3525,3525,3525,0
|
|
20240612,091300,25878850,3525,3525,3525,3525,0
|
|
20240612,091200,25878850,3525,3525,3525,3525,4
|
|
20240612,091100,25864750,3540,3540,3540,3540,0
|
|
20240612,091000,25864750,3540,3540,3540,3530,5
|
|
20240612,090900,25847070,3530,3530,3540,3530,7
|
|
20240612,090800,25822330,3540,3525,3540,3525,3904
|
|
20240612,090700,12055900,3520,3525,3525,3520,313
|
|
20240612,090600,10952640,3520,3525,3525,3520,1160
|
|
20240612,090500,6863870,3520,3525,3525,3520,1042
|
|
20240612,090400,3191030,3520,3520,3520,3520,2
|
|
20240612,090300,3183990,3520,3525,3525,3520,22
|
|
20240612,090200,3106445,3520,3525,3525,3520,558
|
|
20240612,090100,1142240,3525,3525,3525,3520,263
|
|
20240612,090000,215205,3525,3525,3535,3525,61
|