625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192200,245506890,3100,3100,3100,3100,1009
|
|
20240612,192100,245506890,3100,3100,3100,3100,0
|
|
20240612,192000,245506890,3100,3100,3100,3100,0
|
|
20240612,191900,245506890,3100,3100,3100,3100,0
|
|
20240612,191800,245506890,3100,3100,3100,3100,0
|
|
20240612,191700,245506890,3100,3100,3100,3100,0
|
|
20240612,191600,245506890,3100,3100,3100,3100,0
|
|
20240612,191500,245506890,3100,3100,3100,3100,0
|
|
20240612,191400,245506890,3100,3100,3100,3100,0
|
|
20240612,191300,245506890,3100,3100,3100,3100,0
|
|
20240612,191200,245506890,3100,3100,3100,3100,0
|
|
20240612,191100,245506890,3100,3100,3100,3100,0
|
|
20240612,191000,245506890,3100,3100,3100,3100,0
|
|
20240612,190900,245506890,3100,3100,3100,3100,0
|
|
20240612,190800,245506890,3100,3100,3100,3100,0
|
|
20240612,190700,245506890,3100,3100,3100,3100,0
|
|
20240612,190600,245506890,3100,3100,3100,3100,0
|
|
20240612,190500,245506890,3100,3100,3100,3100,0
|
|
20240612,190400,245506890,3100,3100,3100,3100,0
|
|
20240612,190300,245506890,3100,3100,3100,3100,0
|
|
20240612,190200,245506890,3100,3100,3100,3100,0
|
|
20240612,190100,245506890,3100,3100,3100,3100,0
|
|
20240612,190000,245506890,3100,3100,3100,3100,0
|
|
20240612,185900,245506890,3100,3100,3100,3100,0
|
|
20240612,185800,245506890,3100,3100,3100,3100,0
|
|
20240612,185700,245506890,3100,3100,3100,3100,0
|
|
20240612,185600,245506890,3100,3100,3100,3100,0
|
|
20240612,185500,245506890,3100,3100,3100,3100,0
|
|
20240612,185400,245506890,3100,3100,3100,3100,0
|
|
20240612,185300,245506890,3100,3100,3100,3100,0
|
|
20240612,185200,245506890,3100,3100,3100,3100,1009
|
|
20240612,185100,245506890,3100,3100,3100,3100,0
|
|
20240612,185000,245506890,3100,3100,3100,3100,0
|
|
20240612,184900,245506890,3100,3100,3100,3100,0
|
|
20240612,184800,245506890,3100,3100,3100,3100,0
|
|
20240612,184700,245506890,3100,3100,3100,3100,0
|
|
20240612,184600,245506890,3100,3100,3100,3100,0
|
|
20240612,184500,245506890,3100,3100,3100,3100,0
|
|
20240612,184400,245506890,3100,3100,3100,3100,0
|
|
20240612,184300,245506890,3100,3100,3100,3100,0
|
|
20240612,184200,245506890,3100,3100,3100,3100,0
|
|
20240612,184100,245506890,3100,3100,3100,3100,0
|
|
20240612,184000,245506890,3100,3100,3100,3100,0
|
|
20240612,183900,245506890,3100,3100,3100,3100,0
|
|
20240612,183800,245506890,3100,3100,3100,3100,0
|
|
20240612,183700,245506890,3100,3100,3100,3100,0
|
|
20240612,183600,245506890,3100,3100,3100,3100,0
|
|
20240612,183500,245506890,3100,3100,3100,3100,0
|
|
20240612,183400,245506890,3100,3100,3100,3100,0
|
|
20240612,183300,245506890,3100,3100,3100,3100,0
|
|
20240612,183200,245506890,3100,3100,3100,3100,0
|
|
20240612,183100,245506890,3100,3100,3100,3100,0
|
|
20240612,183000,245506890,3100,3100,3100,3100,0
|
|
20240612,182900,245506890,3100,3100,3100,3100,0
|
|
20240612,182800,245506890,3100,3100,3100,3100,0
|
|
20240612,182700,245506890,3100,3100,3100,3100,0
|
|
20240612,182600,245506890,3100,3100,3100,3100,0
|
|
20240612,182500,245506890,3100,3100,3100,3100,0
|
|
20240612,182400,245506890,3100,3100,3100,3100,0
|
|
20240612,182300,245506890,3100,3100,3100,3100,0
|
|
20240612,182200,245506890,3100,3100,3100,3100,1009
|
|
20240612,182100,245506890,3100,3100,3100,3100,0
|
|
20240612,182000,245506890,3100,3100,3100,3100,0
|
|
20240612,181900,245506890,3100,3100,3100,3100,0
|
|
20240612,181800,245506890,3100,3100,3100,3100,0
|
|
20240612,181700,245506890,3100,3100,3100,3100,0
|
|
20240612,181600,245506890,3100,3100,3100,3100,0
|
|
20240612,181500,245506890,3100,3100,3100,3100,0
|
|
20240612,181400,245506890,3100,3100,3100,3100,0
|
|
20240612,181300,245506890,3100,3100,3100,3100,0
|
|
20240612,181200,245506890,3100,3100,3100,3100,0
|
|
20240612,181100,245506890,3100,3100,3100,3100,0
|
|
20240612,181000,245506890,3100,3100,3100,3100,0
|
|
20240612,180900,245506890,3100,3100,3100,3100,0
|
|
20240612,180800,245506890,3100,3100,3100,3100,0
|
|
20240612,180700,245506890,3100,3100,3100,3100,0
|
|
20240612,180600,245506890,3100,3100,3100,3100,0
|
|
20240612,180500,245506890,3100,3100,3100,3100,0
|
|
20240612,180400,245506890,3100,3100,3100,3100,0
|
|
20240612,180300,245506890,3100,3100,3100,3100,0
|
|
20240612,180200,245506890,3100,3100,3100,3100,0
|
|
20240612,180100,245506890,3100,3100,3100,3100,0
|
|
20240612,180000,245506890,3100,3100,3100,3100,0
|
|
20240612,175900,245506890,3100,3100,3100,3100,0
|
|
20240612,175800,245506890,3100,3100,3100,3100,0
|
|
20240612,175700,245506890,3100,3100,3100,3100,0
|
|
20240612,175600,245506890,3100,3100,3100,3100,0
|
|
20240612,175500,245506890,3100,3100,3100,3100,0
|
|
20240612,175400,245506890,3100,3100,3100,3100,0
|
|
20240612,175300,245506890,3100,3100,3100,3100,0
|
|
20240612,175200,245506890,3100,3100,3100,3100,1009
|
|
20240612,175100,245506890,3100,3100,3100,3100,0
|
|
20240612,175000,245506890,3100,3100,3100,3100,0
|
|
20240612,174900,245506890,3100,3100,3100,3100,0
|
|
20240612,174800,245506890,3100,3100,3100,3100,0
|
|
20240612,174700,245506890,3100,3100,3100,3100,0
|
|
20240612,174600,245506890,3100,3100,3100,3100,0
|
|
20240612,174500,245506890,3100,3100,3100,3100,0
|
|
20240612,174400,245506890,3100,3100,3100,3100,0
|
|
20240612,174300,245506890,3100,3100,3100,3100,0
|
|
20240612,174200,245506890,3100,3100,3100,3100,0
|
|
20240612,174100,245506890,3100,3100,3100,3100,0
|
|
20240612,174000,245506890,3100,3100,3100,3100,0
|
|
20240612,173900,245506890,3100,3100,3100,3100,0
|
|
20240612,173800,245506890,3100,3100,3100,3100,0
|
|
20240612,173700,245506890,3100,3100,3100,3100,0
|
|
20240612,173600,245506890,3100,3100,3100,3100,0
|
|
20240612,173500,245506890,3100,3100,3100,3100,0
|
|
20240612,173400,245506890,3100,3100,3100,3100,0
|
|
20240612,173300,245506890,3100,3100,3100,3100,0
|
|
20240612,173200,245506890,3100,3100,3100,3100,0
|
|
20240612,173100,245506890,3100,3100,3100,3100,0
|
|
20240612,173000,245506890,3100,3100,3100,3100,0
|
|
20240612,172900,245506890,3100,3100,3100,3100,0
|
|
20240612,172800,245506890,3100,3100,3100,3100,0
|
|
20240612,172700,245506890,3100,3100,3100,3100,0
|
|
20240612,172600,245506890,3100,3100,3100,3100,0
|
|
20240612,172500,245506890,3100,3100,3100,3100,0
|
|
20240612,172400,245506890,3100,3100,3100,3100,0
|
|
20240612,172300,245506890,3100,3100,3100,3100,0
|
|
20240612,172200,245506890,3100,3100,3100,3100,1009
|
|
20240612,172100,245506890,3100,3100,3100,3100,0
|
|
20240612,172000,245506890,3100,3100,3100,3100,0
|
|
20240612,171900,245506890,3100,3100,3100,3100,0
|
|
20240612,171800,245506890,3100,3100,3100,3100,0
|
|
20240612,171700,245506890,3100,3100,3100,3100,0
|
|
20240612,171600,245506890,3100,3100,3100,3100,0
|
|
20240612,171500,245506890,3100,3100,3100,3100,0
|
|
20240612,171400,245506890,3100,3100,3100,3100,0
|
|
20240612,171300,245506890,3100,3100,3100,3100,0
|
|
20240612,171200,245506890,3100,3100,3100,3100,0
|
|
20240612,171100,245506890,3100,3100,3100,3100,0
|
|
20240612,171000,245506890,3100,3100,3100,3100,0
|
|
20240612,170900,245506890,3100,3100,3100,3100,0
|
|
20240612,170800,245506890,3100,3100,3100,3100,0
|
|
20240612,170700,245506890,3100,3100,3100,3100,0
|
|
20240612,170600,245506890,3100,3100,3100,3100,0
|
|
20240612,170500,245506890,3100,3100,3100,3100,0
|
|
20240612,170400,245506890,3100,3100,3100,3100,0
|
|
20240612,170300,245506890,3100,3100,3100,3100,0
|
|
20240612,170200,245506890,3100,3100,3100,3100,0
|
|
20240612,170100,245506890,3100,3100,3100,3100,0
|
|
20240612,170000,245506890,3100,3100,3100,3100,0
|
|
20240612,165900,245506890,3100,3100,3100,3100,0
|
|
20240612,165800,245506890,3100,3100,3100,3100,0
|
|
20240612,165700,245506890,3100,3100,3100,3100,0
|
|
20240612,165600,245506890,3100,3100,3100,3100,0
|
|
20240612,165500,245506890,3100,3100,3100,3100,0
|
|
20240612,165400,245506890,3100,3100,3100,3100,0
|
|
20240612,165300,245506890,3100,3100,3100,3100,0
|
|
20240612,165200,245506890,3100,3100,3100,3100,1009
|
|
20240612,165100,245506890,3100,3100,3100,3100,0
|
|
20240612,165000,245506890,3100,3100,3100,3100,0
|
|
20240612,164900,245506890,3100,3100,3100,3100,0
|
|
20240612,164800,245506890,3100,3100,3100,3100,0
|
|
20240612,164700,245506890,3100,3100,3100,3100,0
|
|
20240612,164600,245506890,3100,3100,3100,3100,0
|
|
20240612,164500,245506890,3100,3100,3100,3100,0
|
|
20240612,164400,245506890,3100,3100,3100,3100,0
|
|
20240612,164300,245506890,3100,3100,3100,3100,0
|
|
20240612,164200,245506890,3100,3100,3100,3100,0
|
|
20240612,164100,245506890,3100,3100,3100,3100,0
|
|
20240612,164000,245506890,3100,3100,3100,3100,0
|
|
20240612,163900,245506890,3100,3100,3100,3100,0
|
|
20240612,163800,245506890,3100,3100,3100,3100,0
|
|
20240612,163700,245506890,3100,3100,3100,3100,0
|
|
20240612,163600,245506890,3100,3100,3100,3100,0
|
|
20240612,163500,245506890,3100,3100,3100,3100,0
|
|
20240612,163400,245506890,3100,3100,3100,3100,0
|
|
20240612,163300,245506890,3100,3100,3100,3100,0
|
|
20240612,163200,245506890,3100,3100,3100,3100,0
|
|
20240612,163100,245506890,3100,3100,3100,3100,0
|
|
20240612,163000,245506890,3100,3100,3100,3100,0
|
|
20240612,162900,245506890,3100,3100,3100,3100,0
|
|
20240612,162800,245506890,3100,3100,3100,3100,0
|
|
20240612,162700,245506890,3100,3100,3100,3100,0
|
|
20240612,162600,245506890,3100,3100,3100,3100,0
|
|
20240612,162500,245506890,3100,3100,3100,3100,0
|
|
20240612,162400,245506890,3100,3100,3100,3100,0
|
|
20240612,162300,245506890,3100,3100,3100,3100,0
|
|
20240612,162200,245506890,3100,3100,3100,3100,1009
|
|
20240612,162100,245506890,3100,3100,3100,3100,0
|
|
20240612,162000,245506890,3100,3100,3100,3100,0
|
|
20240612,161900,245506890,3100,3100,3100,3100,0
|
|
20240612,161800,245506890,3100,3100,3100,3100,0
|
|
20240612,161700,245506890,3100,3100,3100,3100,0
|
|
20240612,161600,245506890,3100,3100,3100,3100,0
|
|
20240612,161500,245506890,3100,3100,3100,3100,0
|
|
20240612,161400,245506890,3100,3100,3100,3100,0
|
|
20240612,161300,245506890,3100,3100,3100,3100,0
|
|
20240612,161200,245506890,3100,3100,3100,3100,0
|
|
20240612,161100,245506890,3100,3100,3100,3100,0
|
|
20240612,161000,245506890,3100,3100,3100,3100,0
|
|
20240612,160900,245506890,3100,3100,3100,3100,0
|
|
20240612,160800,245506890,3100,3100,3100,3100,0
|
|
20240612,160700,245506890,3100,3100,3100,3100,0
|
|
20240612,160600,245506890,3100,3100,3100,3100,0
|
|
20240612,160500,245506890,3100,3100,3100,3100,0
|
|
20240612,160400,245506890,3100,3100,3100,3100,0
|
|
20240612,160300,245506890,3100,3100,3100,3100,0
|
|
20240612,160200,245506890,3100,3100,3100,3100,0
|
|
20240612,160100,245506890,3100,3100,3100,3100,0
|
|
20240612,160000,245506890,3100,3100,3100,3100,0
|
|
20240612,155900,245506890,3100,3100,3100,3100,0
|
|
20240612,155800,245506890,3100,3100,3100,3100,0
|
|
20240612,155700,245506890,3100,3100,3100,3100,0
|
|
20240612,155600,245506890,3100,3100,3100,3100,0
|
|
20240612,155500,245506890,3100,3100,3100,3100,0
|
|
20240612,155400,245506890,3100,3100,3100,3100,0
|
|
20240612,155300,245506890,3100,3100,3100,3100,0
|
|
20240612,155200,245506890,3100,3100,3100,3100,1009
|
|
20240612,155100,245506890,3100,3100,3100,3100,0
|
|
20240612,155000,245506890,3100,3100,3100,3100,0
|
|
20240612,154900,245506890,3100,3100,3100,3100,0
|
|
20240612,154800,245506890,3100,3100,3100,3100,0
|
|
20240612,154700,245506890,3100,3100,3100,3100,0
|
|
20240612,154600,245506890,3100,3100,3100,3100,0
|
|
20240612,154500,245506890,3100,3100,3100,3100,0
|
|
20240612,154400,245506890,3100,3100,3100,3100,0
|
|
20240612,154300,245506890,3100,3100,3100,3100,0
|
|
20240612,154200,245506890,3100,3100,3100,3100,0
|
|
20240612,154100,245506890,3100,3100,3100,3100,0
|
|
20240612,154000,245506890,3100,3100,3100,3100,0
|
|
20240612,153900,245506890,3100,3100,3100,3100,0
|
|
20240612,153800,245506890,3100,3100,3100,3100,0
|
|
20240612,153700,245506890,3100,3100,3100,3100,0
|
|
20240612,153600,245506890,3100,3100,3100,3100,0
|
|
20240612,153500,245506890,3100,3100,3100,3100,0
|
|
20240612,153400,245506890,3100,3100,3100,3100,0
|
|
20240612,153300,245506890,3100,3100,3100,3100,0
|
|
20240612,153200,245506890,3100,3100,3100,3100,0
|
|
20240612,153100,245506890,3100,3100,3100,3100,0
|
|
20240612,153000,245506890,3100,3100,3100,3100,1009
|
|
20240612,152900,242378990,3090,3090,3090,3090,0
|
|
20240612,152800,242378990,3090,3090,3090,3090,0
|
|
20240612,152700,242378990,3090,3090,3090,3090,0
|
|
20240612,152600,242378990,3090,3090,3090,3090,0
|
|
20240612,152500,242378990,3090,3090,3090,3090,0
|
|
20240612,152400,242378990,3090,3090,3090,3090,0
|
|
20240612,152300,242378990,3090,3090,3090,3090,0
|
|
20240612,152200,242378990,3090,3090,3090,3090,0
|
|
20240612,152100,242378990,3090,3090,3090,3090,0
|
|
20240612,152000,242378990,3090,3090,3090,3090,0
|
|
20240612,151900,242378990,3090,3090,3090,3090,204
|
|
20240612,151800,241748630,3095,3095,3095,3095,0
|
|
20240612,151700,241748630,3095,3095,3095,3095,30
|
|
20240612,151600,241655780,3095,3095,3095,3095,0
|
|
20240612,151500,241655780,3095,3095,3095,3095,0
|
|
20240612,151400,241655780,3095,3095,3095,3095,0
|
|
20240612,151300,241655780,3095,3095,3095,3095,0
|
|
20240612,151200,241655780,3095,3095,3095,3095,0
|
|
20240612,151100,241655780,3095,3095,3095,3095,0
|
|
20240612,151000,241655780,3095,3095,3095,3095,259
|
|
20240612,150900,240854175,3100,3100,3100,3100,1
|
|
20240612,150800,240851075,3100,3100,3100,3100,0
|
|
20240612,150700,240851075,3100,3100,3100,3100,174
|
|
20240612,150600,240311675,3100,3100,3100,3100,0
|
|
20240612,150500,240311675,3100,3100,3100,3100,600
|
|
20240612,150400,238451675,3100,3100,3100,3100,0
|
|
20240612,150300,238451675,3100,3100,3100,3100,1268
|
|
20240612,150200,234520875,3095,3095,3095,3095,0
|
|
20240612,150100,234520875,3095,3095,3095,3095,0
|
|
20240612,150000,234520875,3095,3095,3095,3095,0
|
|
20240612,145900,234520875,3095,3095,3095,3095,2
|
|
20240612,145800,234514685,3100,3100,3100,3100,0
|
|
20240612,145700,234514685,3100,3100,3100,3100,74
|
|
20240612,145600,234285285,3095,3095,3095,3095,0
|
|
20240612,145500,234285285,3095,3095,3095,3095,100
|
|
20240612,145400,233975785,3095,3095,3095,3095,0
|
|
20240612,145300,233975785,3095,3095,3095,3095,1000
|
|
20240612,145200,230880785,3100,3100,3100,3100,0
|
|
20240612,145100,230880785,3100,3100,3100,3100,0
|
|
20240612,145000,230880785,3100,3100,3100,3100,0
|
|
20240612,144900,230880785,3100,3100,3100,3100,2
|
|
20240612,144800,230874585,3095,3095,3095,3095,0
|
|
20240612,144700,230874585,3095,3095,3095,3095,0
|
|
20240612,144600,230874585,3095,3095,3095,3095,0
|
|
20240612,144500,230874585,3095,3095,3095,3095,0
|
|
20240612,144400,230874585,3095,3095,3095,3095,0
|
|
20240612,144300,230874585,3095,3095,3095,3095,100
|
|
20240612,144200,230565085,3095,3095,3095,3095,0
|
|
20240612,144100,230565085,3095,3095,3095,3095,0
|
|
20240612,144000,230565085,3095,3095,3095,3095,0
|
|
20240612,143900,230565085,3095,3095,3095,3095,1512
|
|
20240612,143800,225885445,3095,3095,3095,3095,0
|
|
20240612,143700,225885445,3095,3095,3095,3095,11
|
|
20240612,143600,225851400,3095,3095,3095,3095,0
|
|
20240612,143500,225851400,3095,3095,3095,3095,0
|
|
20240612,143400,225851400,3095,3095,3095,3095,600
|
|
20240612,143300,223994400,3090,3090,3090,3090,0
|
|
20240612,143200,223994400,3090,3090,3090,3090,1
|
|
20240612,143100,223991310,3090,3090,3090,3090,1020
|
|
20240612,143000,220839510,3090,3090,3090,3090,401
|
|
20240612,142900,219600420,3090,3090,3090,3090,0
|
|
20240612,142800,219600420,3090,3090,3090,3090,0
|
|
20240612,142700,219600420,3090,3090,3090,3090,1
|
|
20240612,142600,219597330,3085,3085,3085,3085,226
|
|
20240612,142500,218900120,3090,3090,3090,3090,0
|
|
20240612,142400,218900120,3090,3090,3090,3090,0
|
|
20240612,142300,218900120,3090,3090,3090,3090,4
|
|
20240612,142200,218887760,3090,3090,3090,3090,0
|
|
20240612,142100,218887760,3090,3090,3090,3090,0
|
|
20240612,142000,218887760,3090,3090,3090,3090,0
|
|
20240612,141900,218887760,3090,3090,3090,3090,0
|
|
20240612,141800,218887760,3090,3090,3090,3090,0
|
|
20240612,141700,218887760,3090,3090,3090,3090,5
|
|
20240612,141600,218872310,3090,3090,3090,3090,0
|
|
20240612,141500,218872310,3090,3090,3090,3090,0
|
|
20240612,141400,218872310,3090,3090,3090,3090,0
|
|
20240612,141300,218872310,3090,3090,3090,3090,0
|
|
20240612,141200,218872310,3090,3090,3090,3090,0
|
|
20240612,141100,218872310,3090,3090,3090,3090,1
|
|
20240612,141000,218869220,3090,3090,3090,3090,0
|
|
20240612,140900,218869220,3090,3090,3090,3090,0
|
|
20240612,140800,218869220,3090,3090,3090,3090,2
|
|
20240612,140700,218863040,3090,3090,3090,3090,30
|
|
20240612,140600,218770340,3095,3095,3095,3095,0
|
|
20240612,140500,218770340,3095,3095,3095,3095,0
|
|
20240612,140400,218770340,3095,3095,3095,3095,0
|
|
20240612,140300,218770340,3095,3095,3095,3095,0
|
|
20240612,140200,218770340,3095,3085,3095,3085,4792
|
|
20240612,140100,203987010,3085,3095,3095,3085,4546
|
|
20240612,140000,189946810,3095,3095,3095,3095,1
|
|
20240612,135900,189943715,3100,3100,3100,3100,0
|
|
20240612,135800,189943715,3100,3100,3100,3100,0
|
|
20240612,135700,189943715,3100,3100,3100,3100,0
|
|
20240612,135600,189943715,3100,3100,3100,3100,1
|
|
20240612,135500,189940615,3100,3100,3100,3100,0
|
|
20240612,135400,189940615,3100,3100,3100,3100,0
|
|
20240612,135300,189940615,3100,3100,3100,3100,0
|
|
20240612,135200,189940615,3100,3100,3100,3100,0
|
|
20240612,135100,189940615,3100,3100,3100,3100,0
|
|
20240612,135000,189940615,3100,3100,3100,3100,0
|
|
20240612,134900,189940615,3100,3100,3100,3100,0
|
|
20240612,134800,189940615,3100,3100,3100,3100,0
|
|
20240612,134700,189940615,3100,3100,3100,3100,0
|
|
20240612,134600,189940615,3100,3100,3100,3100,0
|
|
20240612,134500,189940615,3100,3100,3100,3100,0
|
|
20240612,134400,189940615,3100,3100,3100,3100,0
|
|
20240612,134300,189940615,3100,3100,3100,3100,0
|
|
20240612,134200,189940615,3100,3100,3100,3100,0
|
|
20240612,134100,189940615,3100,3100,3100,3100,0
|
|
20240612,134000,189940615,3100,3100,3100,3100,0
|
|
20240612,133900,189940615,3100,3100,3100,3100,1
|
|
20240612,133800,189937515,3100,3100,3100,3100,0
|
|
20240612,133700,189937515,3100,3100,3100,3100,0
|
|
20240612,133600,189937515,3100,3100,3100,3100,0
|
|
20240612,133500,189937515,3100,3100,3100,3100,0
|
|
20240612,133400,189937515,3100,3100,3100,3100,0
|
|
20240612,133300,189937515,3100,3100,3100,3100,0
|
|
20240612,133200,189937515,3100,3100,3100,3100,0
|
|
20240612,133100,189937515,3100,3100,3100,3100,0
|
|
20240612,133000,189937515,3100,3095,3100,3095,14
|
|
20240612,132900,189894135,3095,3095,3095,3095,0
|
|
20240612,132800,189894135,3095,3100,3100,3095,220
|
|
20240612,132700,189212485,3105,3105,3105,3105,0
|
|
20240612,132600,189212485,3105,3105,3105,3105,0
|
|
20240612,132500,189212485,3105,3105,3105,3105,0
|
|
20240612,132400,189212485,3105,3105,3105,3105,0
|
|
20240612,132300,189212485,3105,3105,3105,3105,0
|
|
20240612,132200,189212485,3105,3105,3105,3105,0
|
|
20240612,132100,189212485,3105,3105,3105,3105,0
|
|
20240612,132000,189212485,3105,3105,3105,3105,0
|
|
20240612,131900,189212485,3105,3105,3105,3105,10
|
|
20240612,131800,189181435,3105,3105,3105,3105,0
|
|
20240612,131700,189181435,3105,3105,3105,3105,0
|
|
20240612,131600,189181435,3105,3105,3105,3105,0
|
|
20240612,131500,189181435,3105,3105,3105,3105,0
|
|
20240612,131400,189181435,3105,3105,3105,3105,30
|
|
20240612,131300,189088285,3105,3105,3105,3105,0
|
|
20240612,131200,189088285,3105,3105,3105,3105,0
|
|
20240612,131100,189088285,3105,3105,3105,3105,0
|
|
20240612,131000,189088285,3105,3105,3105,3105,1
|
|
20240612,130900,189085180,3095,3095,3095,3095,0
|
|
20240612,130800,189085180,3095,3095,3095,3095,51
|
|
20240612,130700,188927335,3100,3100,3100,3100,0
|
|
20240612,130600,188927335,3100,3100,3100,3100,0
|
|
20240612,130500,188927335,3100,3100,3100,3100,0
|
|
20240612,130400,188927335,3100,3100,3100,3100,0
|
|
20240612,130300,188927335,3100,3100,3100,3100,0
|
|
20240612,130200,188927335,3100,3100,3100,3100,0
|
|
20240612,130100,188927335,3100,3100,3100,3100,0
|
|
20240612,130000,188927335,3100,3100,3100,3100,0
|
|
20240612,125900,188927335,3100,3100,3100,3100,340
|
|
20240612,125800,187873335,3100,3100,3100,3100,0
|
|
20240612,125700,187873335,3100,3100,3100,3100,0
|
|
20240612,125600,187873335,3100,3100,3100,3100,0
|
|
20240612,125500,187873335,3100,3100,3100,3100,0
|
|
20240612,125400,187873335,3100,3100,3100,3100,0
|
|
20240612,125300,187873335,3100,3100,3100,3100,200
|
|
20240612,125200,187253335,3100,3100,3100,3100,0
|
|
20240612,125100,187253335,3100,3105,3105,3100,641
|
|
20240612,125000,185264405,3115,3115,3115,3115,0
|
|
20240612,124900,185264405,3115,3105,3115,3105,801
|
|
20240612,124800,182777290,3105,3105,3105,3105,0
|
|
20240612,124700,182777290,3105,3105,3105,3105,0
|
|
20240612,124600,182777290,3105,3110,3110,3105,56
|
|
20240612,124500,182603160,3105,3105,3105,3105,0
|
|
20240612,124400,182603160,3105,3105,3105,3105,0
|
|
20240612,124300,182603160,3105,3105,3105,3105,0
|
|
20240612,124200,182603160,3105,3105,3105,3105,0
|
|
20240612,124100,182603160,3105,3105,3105,3105,0
|
|
20240612,124000,182603160,3105,3105,3105,3105,3
|
|
20240612,123900,182593845,3105,3105,3105,3105,200
|
|
20240612,123800,181972845,3105,3105,3105,3105,1
|
|
20240612,123700,181969740,3115,3115,3115,3115,0
|
|
20240612,123600,181969740,3115,3115,3115,3115,0
|
|
20240612,123500,181969740,3115,3115,3115,3115,0
|
|
20240612,123400,181969740,3115,3115,3115,3115,0
|
|
20240612,123300,181969740,3115,3115,3115,3115,144
|
|
20240612,123200,181521180,3125,3125,3125,3125,0
|
|
20240612,123100,181521180,3125,3125,3125,3125,0
|
|
20240612,123000,181521180,3125,3125,3125,3125,0
|
|
20240612,122900,181521180,3125,3125,3125,3125,0
|
|
20240612,122800,181521180,3125,3125,3125,3125,0
|
|
20240612,122700,181521180,3125,3125,3125,3125,0
|
|
20240612,122600,181521180,3125,3115,3125,3115,2
|
|
20240612,122500,181514940,3125,3115,3125,3115,2860
|
|
20240612,122400,172606030,3115,3115,3115,3115,0
|
|
20240612,122300,172606030,3115,3115,3115,3115,0
|
|
20240612,122200,172606030,3115,3115,3115,3115,0
|
|
20240612,122100,172606030,3115,3120,3120,3115,3500
|
|
20240612,122000,161703515,3120,3120,3120,3120,0
|
|
20240612,121900,161703515,3120,3120,3120,3120,10
|
|
20240612,121800,161672315,3120,3120,3120,3120,0
|
|
20240612,121700,161672315,3120,3120,3120,3120,1
|
|
20240612,121600,161669195,3120,3120,3120,3120,0
|
|
20240612,121500,161669195,3120,3120,3120,3120,0
|
|
20240612,121400,161669195,3120,3120,3120,3120,0
|
|
20240612,121300,161669195,3120,3120,3120,3120,0
|
|
20240612,121200,161669195,3120,3120,3120,3120,0
|
|
20240612,121100,161669195,3120,3120,3120,3120,0
|
|
20240612,121000,161669195,3120,3120,3120,3120,0
|
|
20240612,120900,161669195,3120,3120,3120,3120,0
|
|
20240612,120800,161669195,3120,3120,3120,3120,0
|
|
20240612,120700,161669195,3120,3120,3120,3120,200
|
|
20240612,120600,161045195,3120,3120,3120,3120,6
|
|
20240612,120500,161026475,3120,3120,3120,3120,0
|
|
20240612,120400,161026475,3120,3120,3120,3120,0
|
|
20240612,120300,161026475,3120,3120,3120,3120,0
|
|
20240612,120200,161026475,3120,3120,3120,3120,768
|
|
20240612,120100,158630315,3120,3120,3120,3120,0
|
|
20240612,120000,158630315,3120,3120,3120,3120,0
|
|
20240612,115900,158630315,3120,3120,3120,3120,0
|
|
20240612,115800,158630315,3120,3120,3120,3120,2
|
|
20240612,115700,158624075,3115,3115,3115,3115,50
|
|
20240612,115600,158468325,3115,3110,3115,3110,1648
|
|
20240612,115500,153340285,3115,3115,3115,3115,1
|
|
20240612,115400,153337170,3120,3120,3120,3115,415
|
|
20240612,115300,152044435,3125,3120,3125,3120,99
|
|
20240612,115200,151735550,3120,3125,3165,3120,7413
|
|
20240612,115100,128384625,3120,3105,3120,3105,2271
|
|
20240612,115000,121314290,3100,3095,3100,3095,2330
|
|
20240612,114900,114100795,3080,3080,3080,3080,0
|
|
20240612,114800,114100795,3080,3080,3080,3080,0
|
|
20240612,114700,114100795,3080,3080,3080,3080,9
|
|
20240612,114600,114073075,3095,3095,3095,3095,0
|
|
20240612,114500,114073075,3095,3095,3095,3095,0
|
|
20240612,114400,114073075,3095,3085,3095,3085,509
|
|
20240612,114300,112502720,3095,3095,3095,3095,0
|
|
20240612,114200,112502720,3095,3095,3095,3095,0
|
|
20240612,114100,112502720,3095,3095,3095,3095,0
|
|
20240612,114000,112502720,3095,3095,3095,3095,1
|
|
20240612,113900,112499625,3085,3085,3085,3085,0
|
|
20240612,113800,112499625,3085,3085,3085,3085,2
|
|
20240612,113700,112493455,3085,3085,3085,3085,2
|
|
20240612,113600,112487285,3085,3085,3085,3085,0
|
|
20240612,113500,112487285,3085,3085,3085,3085,10
|
|
20240612,113400,112456435,3085,3085,3085,3085,562
|
|
20240612,113300,110722665,3085,3085,3085,3085,0
|
|
20240612,113200,110722665,3085,3085,3085,3085,0
|
|
20240612,113100,110722665,3085,3090,3090,3085,39
|
|
20240612,113000,110602345,3090,3090,3090,3090,0
|
|
20240612,112900,110602345,3090,3090,3090,3090,100
|
|
20240612,112800,110293345,3090,3090,3090,3090,984
|
|
20240612,112700,107252785,3090,3090,3090,3090,1
|
|
20240612,112600,107249695,3080,3080,3080,3080,2918
|
|
20240612,112500,98262255,3085,3085,3085,3085,0
|
|
20240612,112400,98262255,3085,3085,3085,3085,0
|
|
20240612,112300,98262255,3085,3085,3085,3085,0
|
|
20240612,112200,98262255,3085,3085,3085,3085,710
|
|
20240612,112100,96071905,3085,3085,3085,3085,0
|
|
20240612,112000,96071905,3085,3085,3085,3085,0
|
|
20240612,111900,96071905,3085,3085,3085,3085,0
|
|
20240612,111800,96071905,3085,3085,3085,3085,813
|
|
20240612,111700,93563800,3090,3090,3090,3090,3
|
|
20240612,111600,93554530,3085,3085,3085,3085,0
|
|
20240612,111500,93554530,3085,3085,3085,3085,0
|
|
20240612,111400,93554530,3085,3085,3085,3085,0
|
|
20240612,111300,93554530,3085,3085,3085,3085,0
|
|
20240612,111200,93554530,3085,3085,3085,3085,0
|
|
20240612,111100,93554530,3085,3085,3085,3085,0
|
|
20240612,111000,93554530,3085,3085,3085,3085,0
|
|
20240612,110900,93554530,3085,3085,3085,3085,14
|
|
20240612,110800,93511340,3085,3085,3085,3085,0
|
|
20240612,110700,93511340,3085,3085,3085,3085,0
|
|
20240612,110600,93511340,3085,3085,3085,3085,0
|
|
20240612,110500,93511340,3085,3085,3085,3085,0
|
|
20240612,110400,93511340,3085,3085,3085,3085,781
|
|
20240612,110300,91101955,3085,3085,3085,3085,1011
|
|
20240612,110200,87983020,3090,3090,3090,3090,0
|
|
20240612,110100,87983020,3090,3090,3090,3090,0
|
|
20240612,110000,87983020,3090,3090,3090,3090,0
|
|
20240612,105900,87983020,3090,3090,3090,3090,600
|
|
20240612,105800,86129020,3090,3090,3090,3090,0
|
|
20240612,105700,86129020,3090,3090,3090,3090,0
|
|
20240612,105600,86129020,3090,3090,3090,3090,3
|
|
20240612,105500,86119750,3090,3090,3090,3090,0
|
|
20240612,105400,86119750,3090,3090,3090,3090,2
|
|
20240612,105300,86113570,3080,3080,3080,3080,0
|
|
20240612,105200,86113570,3080,3080,3080,3080,1441
|
|
20240612,105100,81675290,3080,3090,3090,3080,62
|
|
20240612,105000,81484010,3080,3080,3080,3080,650
|
|
20240612,104900,79482010,3090,3090,3090,3090,0
|
|
20240612,104800,79482010,3090,3090,3090,3090,0
|
|
20240612,104700,79482010,3090,3090,3090,3090,0
|
|
20240612,104600,79482010,3090,3090,3090,3090,0
|
|
20240612,104500,79482010,3090,3090,3090,3090,0
|
|
20240612,104400,79482010,3090,3080,3090,3080,194
|
|
20240612,104300,78884480,3095,3090,3095,3080,3501
|
|
20240612,104200,68093075,3095,3095,3095,3095,0
|
|
20240612,104100,68093075,3095,3095,3095,3095,0
|
|
20240612,104000,68093075,3095,3095,3095,3095,0
|
|
20240612,103900,68093075,3095,3095,3095,3095,0
|
|
20240612,103800,68093075,3095,3095,3095,3095,0
|
|
20240612,103700,68093075,3095,3095,3095,3095,1
|
|
20240612,103600,68089980,3090,3090,3090,3090,169
|
|
20240612,103500,67567770,3080,3085,3085,3080,3500
|
|
20240612,103400,56780540,3090,3090,3090,3090,6
|
|
20240612,103300,56762000,3090,3090,3090,3090,1410
|
|
20240612,103200,52405100,3090,3090,3090,3090,0
|
|
20240612,103100,52405100,3090,3090,3090,3090,620
|
|
20240612,103000,50489300,3090,3090,3090,3090,0
|
|
20240612,102900,50489300,3090,3090,3090,3090,176
|
|
20240612,102800,49945460,3090,3090,3090,3090,0
|
|
20240612,102700,49945460,3090,3090,3090,3090,0
|
|
20240612,102600,49945460,3090,3090,3090,3090,0
|
|
20240612,102500,49945460,3090,3090,3090,3090,0
|
|
20240612,102400,49945460,3090,3090,3090,3090,0
|
|
20240612,102300,49945460,3090,3090,3090,3090,0
|
|
20240612,102200,49945460,3090,3090,3090,3090,0
|
|
20240612,102100,49945460,3090,3090,3090,3090,0
|
|
20240612,102000,49945460,3090,3090,3090,3090,0
|
|
20240612,101900,49945460,3090,3090,3090,3090,0
|
|
20240612,101800,49945460,3090,3090,3090,3090,0
|
|
20240612,101700,49945460,3090,3090,3090,3090,300
|
|
20240612,101600,49018460,3100,3100,3100,3100,0
|
|
20240612,101500,49018460,3100,3095,3100,3095,31
|
|
20240612,101400,48922510,3100,3100,3100,3100,0
|
|
20240612,101300,48922510,3100,3100,3100,3100,0
|
|
20240612,101200,48922510,3100,3090,3100,3090,824
|
|
20240612,101100,46376110,3095,3095,3095,3095,0
|
|
20240612,101000,46376110,3095,3095,3095,3095,102
|
|
20240612,100900,46060420,3095,3095,3095,3095,10
|
|
20240612,100800,46029470,3090,3090,3090,3090,0
|
|
20240612,100700,46029470,3090,3090,3090,3090,0
|
|
20240612,100600,46029470,3090,3090,3090,3090,0
|
|
20240612,100500,46029470,3090,3100,3100,3090,2004
|
|
20240612,100400,39836240,3100,3100,3100,3100,0
|
|
20240612,100300,39836240,3100,3100,3100,3100,0
|
|
20240612,100200,39836240,3100,3100,3100,3100,1
|
|
20240612,100100,39833140,3095,3095,3095,3095,27
|
|
20240612,100000,39749575,3095,3095,3095,3095,0
|
|
20240612,095900,39749575,3095,3100,3100,3085,2615
|
|
20240612,095800,31680330,3100,3100,3100,3100,5
|
|
20240612,095700,31664830,3100,3100,3100,3100,51
|
|
20240612,095600,31506730,3090,3090,3090,3090,1400
|
|
20240612,095500,27180730,3100,3100,3100,3100,7
|
|
20240612,095400,27159030,3090,3090,3090,3090,0
|
|
20240612,095300,27159030,3090,3090,3090,3090,642
|
|
20240612,095200,25175250,3090,3090,3090,3090,2
|
|
20240612,095100,25169070,3090,3090,3090,3090,0
|
|
20240612,095000,25169070,3090,3090,3090,3090,0
|
|
20240612,094900,25169070,3090,3090,3090,3090,0
|
|
20240612,094800,25169070,3090,3090,3090,3090,3
|
|
20240612,094700,25159800,3090,3090,3090,3090,0
|
|
20240612,094600,25159800,3090,3090,3090,3090,0
|
|
20240612,094500,25159800,3090,3090,3090,3090,0
|
|
20240612,094400,25159800,3090,3095,3095,3090,498
|
|
20240612,094300,23620975,3090,3090,3090,3090,0
|
|
20240612,094200,23620975,3090,3090,3090,3090,0
|
|
20240612,094100,23620975,3090,3090,3090,3090,125
|
|
20240612,094000,23234725,3090,3090,3090,3090,0
|
|
20240612,093900,23234725,3090,3090,3090,3090,0
|
|
20240612,093800,23234725,3090,3090,3090,3090,0
|
|
20240612,093700,23234725,3090,3090,3090,3090,3
|
|
20240612,093600,23225455,3100,3100,3100,3100,0
|
|
20240612,093500,23225455,3100,3100,3100,3100,0
|
|
20240612,093400,23225455,3100,3100,3100,3100,0
|
|
20240612,093300,23225455,3100,3090,3100,3090,2
|
|
20240612,093200,23219265,3090,3090,3090,3090,670
|
|
20240612,093100,21148965,3090,3090,3090,3090,0
|
|
20240612,093000,21148965,3090,3095,3095,3090,97
|
|
20240612,092900,20849200,3095,3095,3095,3095,500
|
|
20240612,092800,19301700,3100,3100,3100,3100,0
|
|
20240612,092700,19301700,3100,3100,3100,3100,0
|
|
20240612,092600,19301700,3100,3100,3100,3100,0
|
|
20240612,092500,19301700,3100,3100,3100,3100,0
|
|
20240612,092400,19301700,3100,3105,3110,3100,391
|
|
20240612,092300,18089555,3110,3110,3110,3110,0
|
|
20240612,092200,18089555,3110,3110,3110,3110,0
|
|
20240612,092100,18089555,3110,3110,3110,3110,0
|
|
20240612,092000,18089555,3110,3110,3110,3110,0
|
|
20240612,091900,18089555,3110,3110,3110,3110,0
|
|
20240612,091800,18089555,3110,3110,3110,3110,0
|
|
20240612,091700,18089555,3110,3105,3110,3105,1001
|
|
20240612,091600,14981445,3105,3105,3105,3105,641
|
|
20240612,091500,12991140,3105,3105,3105,3105,0
|
|
20240612,091400,12991140,3105,3105,3105,3105,0
|
|
20240612,091300,12991140,3105,3105,3105,3105,0
|
|
20240612,091200,12991140,3105,3105,3105,3105,0
|
|
20240612,091100,12991140,3105,3105,3105,3105,10
|
|
20240612,091000,12960090,3105,3105,3105,3105,0
|
|
20240612,090900,12960090,3105,3105,3105,3105,144
|
|
20240612,090800,12512970,3105,3105,3105,3105,6
|
|
20240612,090700,12494340,3105,3105,3105,3105,0
|
|
20240612,090600,12494340,3105,3100,3105,3100,4
|
|
20240612,090500,12481930,3105,3105,3105,3105,0
|
|
20240612,090400,12481930,3105,3090,3105,3090,3001
|
|
20240612,090300,3208825,3110,3110,3110,3110,0
|
|
20240612,090200,3208825,3110,3090,3110,3090,172
|
|
20240612,090100,2677325,3095,3095,3095,3095,0
|
|
20240612,090000,2677325,3095,3085,3095,3085,867
|