628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192500,614861410,2520,2520,2520,2520,5399
|
|
20240612,192400,614861410,2520,2520,2520,2520,0
|
|
20240612,192300,614861410,2520,2520,2520,2520,0
|
|
20240612,192200,614861410,2520,2520,2520,2520,0
|
|
20240612,192100,614861410,2520,2520,2520,2520,0
|
|
20240612,192000,614861410,2520,2520,2520,2520,0
|
|
20240612,191900,614861410,2520,2520,2520,2520,0
|
|
20240612,191800,614861410,2520,2520,2520,2520,0
|
|
20240612,191700,614861410,2520,2520,2520,2520,0
|
|
20240612,191600,614861410,2520,2520,2520,2520,0
|
|
20240612,191500,614861410,2520,2520,2520,2520,0
|
|
20240612,191400,614861410,2520,2520,2520,2520,0
|
|
20240612,191300,614861410,2520,2520,2520,2520,0
|
|
20240612,191200,614861410,2520,2520,2520,2520,0
|
|
20240612,191100,614861410,2520,2520,2520,2520,0
|
|
20240612,191000,614861410,2520,2520,2520,2520,0
|
|
20240612,190900,614861410,2520,2520,2520,2520,0
|
|
20240612,190800,614861410,2520,2520,2520,2520,0
|
|
20240612,190700,614861410,2520,2520,2520,2520,0
|
|
20240612,190600,614861410,2520,2520,2520,2520,0
|
|
20240612,190500,614861410,2520,2520,2520,2520,0
|
|
20240612,190400,614861410,2520,2520,2520,2520,0
|
|
20240612,190300,614861410,2520,2520,2520,2520,0
|
|
20240612,190200,614861410,2520,2520,2520,2520,0
|
|
20240612,190100,614861410,2520,2520,2520,2520,0
|
|
20240612,190000,614861410,2520,2520,2520,2520,0
|
|
20240612,185900,614861410,2520,2520,2520,2520,0
|
|
20240612,185800,614861410,2520,2520,2520,2520,0
|
|
20240612,185700,614861410,2520,2520,2520,2520,0
|
|
20240612,185600,614861410,2520,2520,2520,2520,0
|
|
20240612,185500,614861410,2520,2520,2520,2520,5399
|
|
20240612,185400,614861410,2520,2520,2520,2520,0
|
|
20240612,185300,614861410,2520,2520,2520,2520,0
|
|
20240612,185200,614861410,2520,2520,2520,2520,0
|
|
20240612,185100,614861410,2520,2520,2520,2520,0
|
|
20240612,185000,614861410,2520,2520,2520,2520,0
|
|
20240612,184900,614861410,2520,2520,2520,2520,0
|
|
20240612,184800,614861410,2520,2520,2520,2520,0
|
|
20240612,184700,614861410,2520,2520,2520,2520,0
|
|
20240612,184600,614861410,2520,2520,2520,2520,0
|
|
20240612,184500,614861410,2520,2520,2520,2520,0
|
|
20240612,184400,614861410,2520,2520,2520,2520,0
|
|
20240612,184300,614861410,2520,2520,2520,2520,0
|
|
20240612,184200,614861410,2520,2520,2520,2520,0
|
|
20240612,184100,614861410,2520,2520,2520,2520,0
|
|
20240612,184000,614861410,2520,2520,2520,2520,0
|
|
20240612,183900,614861410,2520,2520,2520,2520,0
|
|
20240612,183800,614861410,2520,2520,2520,2520,0
|
|
20240612,183700,614861410,2520,2520,2520,2520,0
|
|
20240612,183600,614861410,2520,2520,2520,2520,0
|
|
20240612,183500,614861410,2520,2520,2520,2520,0
|
|
20240612,183400,614861410,2520,2520,2520,2520,0
|
|
20240612,183300,614861410,2520,2520,2520,2520,0
|
|
20240612,183200,614861410,2520,2520,2520,2520,0
|
|
20240612,183100,614861410,2520,2520,2520,2520,0
|
|
20240612,183000,614861410,2520,2520,2520,2520,0
|
|
20240612,182900,614861410,2520,2520,2520,2520,0
|
|
20240612,182800,614861410,2520,2520,2520,2520,0
|
|
20240612,182700,614861410,2520,2520,2520,2520,0
|
|
20240612,182600,614861410,2520,2520,2520,2520,0
|
|
20240612,182500,614861410,2520,2520,2520,2520,5399
|
|
20240612,182400,614861410,2520,2520,2520,2520,0
|
|
20240612,182300,614861410,2520,2520,2520,2520,0
|
|
20240612,182200,614861410,2520,2520,2520,2520,0
|
|
20240612,182100,614861410,2520,2520,2520,2520,0
|
|
20240612,182000,614861410,2520,2520,2520,2520,0
|
|
20240612,181900,614861410,2520,2520,2520,2520,0
|
|
20240612,181800,614861410,2520,2520,2520,2520,0
|
|
20240612,181700,614861410,2520,2520,2520,2520,0
|
|
20240612,181600,614861410,2520,2520,2520,2520,0
|
|
20240612,181500,614861410,2520,2520,2520,2520,0
|
|
20240612,181400,614861410,2520,2520,2520,2520,0
|
|
20240612,181300,614861410,2520,2520,2520,2520,0
|
|
20240612,181200,614861410,2520,2520,2520,2520,0
|
|
20240612,181100,614861410,2520,2520,2520,2520,0
|
|
20240612,181000,614861410,2520,2520,2520,2520,0
|
|
20240612,180900,614861410,2520,2520,2520,2520,0
|
|
20240612,180800,614861410,2520,2520,2520,2520,0
|
|
20240612,180700,614861410,2520,2520,2520,2520,0
|
|
20240612,180600,614861410,2520,2520,2520,2520,0
|
|
20240612,180500,614861410,2520,2520,2520,2520,0
|
|
20240612,180400,614861410,2520,2520,2520,2520,0
|
|
20240612,180300,614861410,2520,2520,2520,2520,0
|
|
20240612,180200,614861410,2520,2520,2520,2520,0
|
|
20240612,180100,614861410,2520,2520,2520,2520,0
|
|
20240612,180000,614861410,2520,2520,2520,2520,0
|
|
20240612,175900,614861410,2520,2520,2520,2520,0
|
|
20240612,175800,614861410,2520,2520,2520,2520,0
|
|
20240612,175700,614861410,2520,2520,2520,2520,0
|
|
20240612,175600,614861410,2520,2520,2520,2520,0
|
|
20240612,175500,614861410,2520,2520,2520,2520,5399
|
|
20240612,175400,614861410,2520,2520,2520,2520,0
|
|
20240612,175300,614861410,2520,2520,2520,2520,0
|
|
20240612,175200,614861410,2520,2520,2520,2520,0
|
|
20240612,175100,614861410,2520,2520,2520,2520,0
|
|
20240612,175000,614861410,2520,2520,2520,2520,0
|
|
20240612,174900,614861410,2520,2520,2520,2520,0
|
|
20240612,174800,614861410,2520,2520,2520,2520,0
|
|
20240612,174700,614861410,2520,2520,2520,2520,0
|
|
20240612,174600,614861410,2520,2520,2520,2520,0
|
|
20240612,174500,614861410,2520,2520,2520,2520,0
|
|
20240612,174400,614861410,2520,2520,2520,2520,0
|
|
20240612,174300,614861410,2520,2520,2520,2520,0
|
|
20240612,174200,614861410,2520,2520,2520,2520,0
|
|
20240612,174100,614861410,2520,2520,2520,2520,0
|
|
20240612,174000,614861410,2520,2520,2520,2520,0
|
|
20240612,173900,614861410,2520,2520,2520,2520,0
|
|
20240612,173800,614861410,2520,2520,2520,2520,0
|
|
20240612,173700,614861410,2520,2520,2520,2520,0
|
|
20240612,173600,614861410,2520,2520,2520,2520,0
|
|
20240612,173500,614861410,2520,2520,2520,2520,0
|
|
20240612,173400,614861410,2520,2520,2520,2520,0
|
|
20240612,173300,614861410,2520,2520,2520,2520,0
|
|
20240612,173200,614861410,2520,2520,2520,2520,0
|
|
20240612,173100,614861410,2520,2520,2520,2520,0
|
|
20240612,173000,614861410,2520,2520,2520,2520,0
|
|
20240612,172900,614861410,2520,2520,2520,2520,0
|
|
20240612,172800,614861410,2520,2520,2520,2520,0
|
|
20240612,172700,614861410,2520,2520,2520,2520,0
|
|
20240612,172600,614861410,2520,2520,2520,2520,0
|
|
20240612,172500,614861410,2520,2520,2520,2520,5399
|
|
20240612,172400,614861410,2520,2520,2520,2520,0
|
|
20240612,172300,614861410,2520,2520,2520,2520,0
|
|
20240612,172200,614861410,2520,2520,2520,2520,0
|
|
20240612,172100,614861410,2520,2520,2520,2520,0
|
|
20240612,172000,614861410,2520,2520,2520,2520,0
|
|
20240612,171900,614861410,2520,2520,2520,2520,0
|
|
20240612,171800,614861410,2520,2520,2520,2520,0
|
|
20240612,171700,614861410,2520,2520,2520,2520,0
|
|
20240612,171600,614861410,2520,2520,2520,2520,0
|
|
20240612,171500,614861410,2520,2520,2520,2520,0
|
|
20240612,171400,614861410,2520,2520,2520,2520,0
|
|
20240612,171300,614861410,2520,2520,2520,2520,0
|
|
20240612,171200,614861410,2520,2520,2520,2520,0
|
|
20240612,171100,614861410,2520,2520,2520,2520,0
|
|
20240612,171000,614861410,2520,2520,2520,2520,0
|
|
20240612,170900,614861410,2520,2520,2520,2520,0
|
|
20240612,170800,614861410,2520,2520,2520,2520,0
|
|
20240612,170700,614861410,2520,2520,2520,2520,0
|
|
20240612,170600,614861410,2520,2520,2520,2520,0
|
|
20240612,170500,614861410,2520,2520,2520,2520,0
|
|
20240612,170400,614861410,2520,2520,2520,2520,0
|
|
20240612,170300,614861410,2520,2520,2520,2520,0
|
|
20240612,170200,614861410,2520,2520,2520,2520,0
|
|
20240612,170100,614861410,2520,2520,2520,2520,0
|
|
20240612,170000,614861410,2520,2520,2520,2520,0
|
|
20240612,165900,614861410,2520,2520,2520,2520,0
|
|
20240612,165800,614861410,2520,2520,2520,2520,0
|
|
20240612,165700,614861410,2520,2520,2520,2520,0
|
|
20240612,165600,614861410,2520,2520,2520,2520,0
|
|
20240612,165500,614861410,2520,2520,2520,2520,5399
|
|
20240612,165400,614861410,2520,2520,2520,2520,0
|
|
20240612,165300,614861410,2520,2520,2520,2520,0
|
|
20240612,165200,614861410,2520,2520,2520,2520,0
|
|
20240612,165100,614861410,2520,2520,2520,2520,0
|
|
20240612,165000,614861410,2520,2520,2520,2520,0
|
|
20240612,164900,614861410,2520,2520,2520,2520,0
|
|
20240612,164800,614861410,2520,2520,2520,2520,0
|
|
20240612,164700,614861410,2520,2520,2520,2520,0
|
|
20240612,164600,614861410,2520,2520,2520,2520,0
|
|
20240612,164500,614861410,2520,2520,2520,2520,0
|
|
20240612,164400,614861410,2520,2520,2520,2520,0
|
|
20240612,164300,614861410,2520,2520,2520,2520,0
|
|
20240612,164200,614861410,2520,2520,2520,2520,0
|
|
20240612,164100,614861410,2520,2520,2520,2520,0
|
|
20240612,164000,614861410,2520,2520,2520,2520,0
|
|
20240612,163900,614861410,2520,2520,2520,2520,0
|
|
20240612,163800,614861410,2520,2520,2520,2520,0
|
|
20240612,163700,614861410,2520,2520,2520,2520,0
|
|
20240612,163600,614861410,2520,2520,2520,2520,0
|
|
20240612,163500,614861410,2520,2520,2520,2520,0
|
|
20240612,163400,614861410,2520,2520,2520,2520,0
|
|
20240612,163300,614861410,2520,2520,2520,2520,0
|
|
20240612,163200,614861410,2520,2520,2520,2520,0
|
|
20240612,163100,614861410,2520,2520,2520,2520,0
|
|
20240612,163000,614861410,2520,2520,2520,2520,0
|
|
20240612,162900,614861410,2520,2520,2520,2520,0
|
|
20240612,162800,614861410,2520,2520,2520,2520,0
|
|
20240612,162700,614861410,2520,2520,2520,2520,0
|
|
20240612,162600,614861410,2520,2520,2520,2520,0
|
|
20240612,162500,614861410,2520,2520,2520,2520,5399
|
|
20240612,162400,614861410,2520,2520,2520,2520,0
|
|
20240612,162300,614861410,2520,2520,2520,2520,0
|
|
20240612,162200,614861410,2520,2520,2520,2520,0
|
|
20240612,162100,614861410,2520,2520,2520,2520,0
|
|
20240612,162000,614861410,2520,2520,2520,2520,0
|
|
20240612,161900,614861410,2520,2520,2520,2520,0
|
|
20240612,161800,614861410,2520,2520,2520,2520,0
|
|
20240612,161700,614861410,2520,2520,2520,2520,0
|
|
20240612,161600,614861410,2520,2520,2520,2520,0
|
|
20240612,161500,614861410,2520,2520,2520,2520,0
|
|
20240612,161400,614861410,2520,2520,2520,2520,0
|
|
20240612,161300,614861410,2520,2520,2520,2520,0
|
|
20240612,161200,614861410,2520,2520,2520,2520,0
|
|
20240612,161100,614861410,2520,2520,2520,2520,0
|
|
20240612,161000,614861410,2520,2520,2520,2520,0
|
|
20240612,160900,614861410,2520,2520,2520,2520,0
|
|
20240612,160800,614861410,2520,2520,2520,2520,0
|
|
20240612,160700,614861410,2520,2520,2520,2520,0
|
|
20240612,160600,614861410,2520,2520,2520,2520,0
|
|
20240612,160500,614861410,2520,2520,2520,2520,0
|
|
20240612,160400,614861410,2520,2520,2520,2520,0
|
|
20240612,160300,614861410,2520,2520,2520,2520,0
|
|
20240612,160200,614861410,2520,2520,2520,2520,0
|
|
20240612,160100,614861410,2520,2520,2520,2520,0
|
|
20240612,160000,614861410,2520,2520,2520,2520,0
|
|
20240612,155900,614861410,2520,2520,2520,2520,0
|
|
20240612,155800,614861410,2520,2520,2520,2520,0
|
|
20240612,155700,614861410,2520,2520,2520,2520,0
|
|
20240612,155600,614861410,2520,2520,2520,2520,0
|
|
20240612,155500,614861410,2520,2520,2520,2520,5399
|
|
20240612,155400,614861410,2520,2520,2520,2520,0
|
|
20240612,155300,614861410,2520,2520,2520,2520,0
|
|
20240612,155200,614861410,2520,2520,2520,2520,0
|
|
20240612,155100,614861410,2520,2520,2520,2520,0
|
|
20240612,155000,614861410,2520,2520,2520,2520,0
|
|
20240612,154900,614861410,2520,2520,2520,2520,0
|
|
20240612,154800,614861410,2520,2520,2520,2520,0
|
|
20240612,154700,614861410,2520,2520,2520,2520,0
|
|
20240612,154600,614861410,2520,2520,2520,2520,0
|
|
20240612,154500,614861410,2520,2520,2520,2520,0
|
|
20240612,154400,614861410,2520,2520,2520,2520,0
|
|
20240612,154300,614861410,2520,2520,2520,2520,0
|
|
20240612,154200,614861410,2520,2520,2520,2520,0
|
|
20240612,154100,614861410,2520,2520,2520,2520,0
|
|
20240612,154000,614861410,2520,2520,2520,2520,0
|
|
20240612,153900,614861410,2520,2520,2520,2520,0
|
|
20240612,153800,614861410,2520,2520,2520,2520,0
|
|
20240612,153700,614861410,2520,2520,2520,2520,0
|
|
20240612,153600,614861410,2520,2520,2520,2520,0
|
|
20240612,153500,614861410,2520,2520,2520,2520,0
|
|
20240612,153400,614861410,2520,2520,2520,2520,0
|
|
20240612,153300,614861410,2520,2520,2520,2520,0
|
|
20240612,153200,614861410,2520,2520,2520,2520,0
|
|
20240612,153100,614861410,2520,2520,2520,2520,0
|
|
20240612,153000,614861410,2520,2520,2520,2520,5399
|
|
20240612,152900,601255930,2510,2510,2510,2510,0
|
|
20240612,152800,601255930,2510,2510,2510,2510,0
|
|
20240612,152700,601255930,2510,2510,2510,2510,0
|
|
20240612,152600,601255930,2510,2510,2510,2510,0
|
|
20240612,152500,601255930,2510,2510,2510,2510,0
|
|
20240612,152400,601255930,2510,2510,2510,2510,0
|
|
20240612,152300,601255930,2510,2510,2510,2510,0
|
|
20240612,152200,601255930,2510,2510,2510,2510,0
|
|
20240612,152100,601255930,2510,2510,2510,2510,0
|
|
20240612,152000,601255930,2510,2510,2510,2510,0
|
|
20240612,151900,601255930,2510,2505,2510,2500,3285
|
|
20240612,151800,593035790,2505,2505,2505,2505,804
|
|
20240612,151700,591021770,2510,2510,2510,2505,12
|
|
20240612,151600,590991700,2510,2505,2510,2505,207
|
|
20240612,151500,590473130,2510,2505,2510,2505,460
|
|
20240612,151400,589320330,2510,2510,2510,2505,507
|
|
20240612,151300,588050260,2505,2510,2510,2505,1997
|
|
20240612,151200,583047770,2510,2505,2510,2505,207
|
|
20240612,151100,582529215,2505,2505,2505,2505,0
|
|
20240612,151000,582529215,2505,2505,2505,2505,40
|
|
20240612,150900,582429015,2495,2500,2500,2495,130
|
|
20240612,150800,582104515,2505,2505,2505,2505,10
|
|
20240612,150700,582079465,2505,2500,2505,2495,213
|
|
20240612,150600,581547555,2505,2505,2505,2505,27
|
|
20240612,150500,581479920,2505,2505,2505,2505,0
|
|
20240612,150400,581479920,2505,2505,2505,2505,51
|
|
20240612,150300,581352165,2495,2495,2495,2495,120
|
|
20240612,150200,581052765,2490,2490,2490,2490,0
|
|
20240612,150100,581052765,2490,2510,2510,2490,5861
|
|
20240612,150000,566418230,2510,2510,2510,2510,326
|
|
20240612,145900,565599970,2505,2505,2505,2505,97
|
|
20240612,145800,565356985,2505,2505,2505,2505,223
|
|
20240612,145700,564798370,2505,2505,2505,2505,0
|
|
20240612,145600,564798370,2505,2505,2505,2505,0
|
|
20240612,145500,564798370,2505,2505,2505,2505,1
|
|
20240612,145400,564795865,2505,2505,2505,2505,200
|
|
20240612,145300,564294865,2510,2510,2510,2510,40
|
|
20240612,145200,564194465,2505,2505,2505,2505,0
|
|
20240612,145100,564194465,2505,2505,2505,2505,0
|
|
20240612,145000,564194465,2505,2505,2505,2505,1
|
|
20240612,144900,564191960,2510,2510,2510,2510,100
|
|
20240612,144800,563940960,2510,2505,2510,2505,801
|
|
20240612,144700,561934450,2510,2510,2510,2510,1
|
|
20240612,144600,561931940,2510,2500,2510,2500,3151
|
|
20240612,144500,554039730,2500,2500,2500,2500,102
|
|
20240612,144400,553784730,2495,2500,2500,2495,14
|
|
20240612,144300,553749750,2500,2500,2500,2500,0
|
|
20240612,144200,553749750,2500,2495,2500,2495,3012
|
|
20240612,144100,546234800,2500,2500,2500,2500,204
|
|
20240612,144000,545724800,2500,2500,2500,2500,0
|
|
20240612,143900,545724800,2500,2500,2500,2500,10
|
|
20240612,143800,545699800,2500,2500,2500,2500,608
|
|
20240612,143700,544179800,2500,2500,2500,2500,95
|
|
20240612,143600,543942300,2500,2500,2500,2500,10
|
|
20240612,143500,543917300,2500,2500,2500,2500,0
|
|
20240612,143400,543917300,2500,2500,2500,2495,454
|
|
20240612,143300,542782550,2495,2500,2500,2495,85
|
|
20240612,143200,542570220,2500,2500,2500,2500,0
|
|
20240612,143100,542570220,2500,2500,2500,2500,0
|
|
20240612,143000,542570220,2500,2495,2500,2495,394
|
|
20240612,142900,541586175,2500,2500,2500,2500,1
|
|
20240612,142800,541583675,2495,2500,2500,2495,2897
|
|
20240612,142700,534355635,2500,2500,2500,2500,5
|
|
20240612,142600,534343135,2500,2500,2500,2495,592
|
|
20240612,142500,532865890,2500,2500,2500,2500,5
|
|
20240612,142400,532853390,2500,2500,2500,2500,1
|
|
20240612,142300,532850890,2500,2500,2500,2500,0
|
|
20240612,142200,532850890,2500,2500,2500,2500,50
|
|
20240612,142100,532725890,2500,2500,2500,2500,40
|
|
20240612,142000,532625890,2500,2500,2500,2500,0
|
|
20240612,141900,532625890,2500,2500,2500,2500,37
|
|
20240612,141800,532533390,2500,2500,2500,2500,0
|
|
20240612,141700,532533390,2500,2490,2500,2490,524
|
|
20240612,141600,531226630,2490,2490,2490,2490,0
|
|
20240612,141500,531226630,2490,2490,2490,2490,0
|
|
20240612,141400,531226630,2490,2490,2490,2490,0
|
|
20240612,141300,531226630,2490,2490,2490,2490,500
|
|
20240612,141200,529981630,2490,2490,2495,2490,1491
|
|
20240612,141100,526268950,2490,2495,2495,2490,544
|
|
20240612,141000,524912300,2495,2495,2495,2495,500
|
|
20240612,140900,523664800,2500,2500,2500,2500,0
|
|
20240612,140800,523664800,2500,2500,2500,2500,0
|
|
20240612,140700,523664800,2500,2500,2500,2500,7
|
|
20240612,140600,523647300,2500,2500,2500,2500,1
|
|
20240612,140500,523644800,2490,2495,2495,2490,200
|
|
20240612,140400,523145965,2500,2500,2500,2500,0
|
|
20240612,140300,523145965,2500,2500,2500,2500,0
|
|
20240612,140200,523145965,2500,2500,2500,2500,5
|
|
20240612,140100,523133465,2500,2495,2500,2495,2001
|
|
20240612,140000,518140965,2495,2495,2495,2495,57
|
|
20240612,135900,517998750,2500,2500,2500,2500,40
|
|
20240612,135800,517898750,2500,2500,2500,2500,4
|
|
20240612,135700,517888750,2500,2500,2500,2500,0
|
|
20240612,135600,517888750,2500,2500,2500,2500,8
|
|
20240612,135500,517868750,2495,2495,2495,2495,0
|
|
20240612,135400,517868750,2495,2495,2495,2495,3
|
|
20240612,135300,517861265,2495,2495,2495,2495,71
|
|
20240612,135200,517684120,2495,2500,2500,2495,1132
|
|
20240612,135100,514859765,2500,2500,2500,2500,7
|
|
20240612,135000,514842265,2500,2500,2500,2500,10
|
|
20240612,134900,514817265,2500,2500,2500,2500,44
|
|
20240612,134800,514707265,2500,2500,2500,2500,1
|
|
20240612,134700,514704765,2500,2500,2500,2500,290
|
|
20240612,134600,513979765,2500,2500,2500,2500,1
|
|
20240612,134500,513977265,2500,2500,2500,2500,120
|
|
20240612,134400,513677265,2500,2495,2500,2495,571
|
|
20240612,134300,512252520,2500,2495,2505,2495,33
|
|
20240612,134200,512170025,2490,2490,2490,2490,0
|
|
20240612,134100,512170025,2490,2490,2490,2490,0
|
|
20240612,134000,512170025,2490,2495,2495,2490,100
|
|
20240612,133900,511920945,2490,2505,2505,2490,850
|
|
20240612,133800,509801485,2505,2505,2505,2505,0
|
|
20240612,133700,509801485,2505,2505,2505,2505,0
|
|
20240612,133600,509801485,2505,2500,2505,2495,50
|
|
20240612,133500,509676520,2505,2505,2505,2505,0
|
|
20240612,133400,509676520,2505,2505,2505,2505,0
|
|
20240612,133300,509676520,2505,2505,2505,2505,0
|
|
20240612,133200,509676520,2505,2505,2505,2505,24
|
|
20240612,133100,509616400,2505,2505,2505,2505,1
|
|
20240612,133000,509613895,2500,2505,2505,2500,202
|
|
20240612,132900,509108885,2505,2505,2505,2505,115
|
|
20240612,132800,508820810,2500,2500,2500,2500,308
|
|
20240612,132700,508050810,2505,2505,2505,2505,0
|
|
20240612,132600,508050810,2505,2505,2505,2505,0
|
|
20240612,132500,508050810,2505,2505,2505,2505,0
|
|
20240612,132400,508050810,2505,2505,2505,2505,0
|
|
20240612,132300,508050810,2505,2505,2505,2505,0
|
|
20240612,132200,508050810,2505,2505,2505,2505,0
|
|
20240612,132100,508050810,2505,2495,2505,2490,7934
|
|
20240612,132000,488273420,2495,2500,2500,2495,2005
|
|
20240612,131900,483261925,2505,2505,2505,2505,0
|
|
20240612,131800,483261925,2505,2505,2505,2505,1
|
|
20240612,131700,483259420,2505,2505,2505,2505,100
|
|
20240612,131600,483008920,2500,2500,2500,2500,0
|
|
20240612,131500,483008920,2500,2500,2500,2500,123
|
|
20240612,131400,482701420,2500,2500,2500,2500,0
|
|
20240612,131300,482701420,2500,2505,2505,2500,105
|
|
20240612,131200,482438900,2505,2505,2505,2505,2
|
|
20240612,131100,482433890,2505,2505,2505,2505,0
|
|
20240612,131000,482433890,2505,2505,2505,2505,23
|
|
20240612,130900,482376275,2510,2510,2510,2510,1
|
|
20240612,130800,482373765,2505,2510,2510,2505,202
|
|
20240612,130700,481866755,2505,2505,2505,2505,129
|
|
20240612,130600,481543610,2505,2505,2505,2505,1
|
|
20240612,130500,481541105,2505,2505,2505,2505,50
|
|
20240612,130400,481415855,2505,2505,2505,2505,20
|
|
20240612,130300,481365755,2510,2510,2510,2500,535
|
|
20240612,130200,480026585,2510,2510,2510,2510,0
|
|
20240612,130100,480026585,2510,2510,2510,2510,0
|
|
20240612,130000,480026585,2510,2510,2510,2510,134
|
|
20240612,125900,479690245,2510,2510,2510,2510,6
|
|
20240612,125800,479675185,2505,2505,2505,2505,1
|
|
20240612,125700,479672680,2510,2510,2510,2510,0
|
|
20240612,125600,479672680,2510,2500,2510,2500,1999
|
|
20240612,125500,474674290,2500,2500,2500,2500,0
|
|
20240612,125400,474674290,2500,2500,2500,2495,6680
|
|
20240612,125300,457994290,2505,2505,2505,2505,1
|
|
20240612,125200,457991785,2495,2505,2510,2495,12071
|
|
20240612,125100,427808550,2510,2510,2510,2510,1248
|
|
20240612,125000,424676070,2510,2510,2510,2510,0
|
|
20240612,124900,424676070,2510,2510,2510,2510,214
|
|
20240612,124800,424138930,2510,2510,2510,2510,0
|
|
20240612,124700,424138930,2510,2510,2510,2510,50
|
|
20240612,124600,424013430,2515,2515,2515,2515,50
|
|
20240612,124500,423887680,2510,2510,2510,2510,1000
|
|
20240612,124400,421377680,2515,2515,2515,2515,0
|
|
20240612,124300,421377680,2515,2515,2515,2515,5
|
|
20240612,124200,421365105,2515,2515,2515,2515,0
|
|
20240612,124100,421365105,2515,2515,2515,2515,2
|
|
20240612,124000,421360075,2515,2515,2515,2515,1
|
|
20240612,123900,421357560,2515,2515,2515,2515,1
|
|
20240612,123800,421355045,2505,2505,2505,2505,81
|
|
20240612,123700,421152140,2505,2505,2505,2505,200
|
|
20240612,123600,420651140,2505,2505,2505,2505,0
|
|
20240612,123500,420651140,2505,2505,2505,2505,80
|
|
20240612,123400,420450740,2505,2515,2515,2505,51
|
|
20240612,123300,420322975,2505,2510,2510,2505,423
|
|
20240612,123200,419263355,2515,2515,2515,2515,135
|
|
20240612,123100,418923830,2505,2505,2505,2505,0
|
|
20240612,123000,418923830,2505,2510,2510,2505,5000
|
|
20240612,122900,406398030,2520,2520,2520,2520,0
|
|
20240612,122800,406398030,2520,2520,2520,2510,15
|
|
20240612,122700,406360240,2520,2520,2520,2520,2
|
|
20240612,122600,406355200,2520,2515,2520,2505,1362
|
|
20240612,122500,402931640,2510,2510,2510,2510,551
|
|
20240612,122400,401548630,2510,2510,2510,2510,0
|
|
20240612,122300,401548630,2510,2510,2510,2510,5518
|
|
20240612,122200,387698450,2510,2515,2515,2510,4000
|
|
20240612,122100,377652665,2520,2520,2520,2520,0
|
|
20240612,122000,377652665,2520,2520,2520,2520,0
|
|
20240612,121900,377652665,2520,2520,2520,2520,0
|
|
20240612,121800,377652665,2520,2520,2520,2520,218
|
|
20240612,121700,377103305,2515,2515,2515,2515,1257
|
|
20240612,121600,373941950,2520,2520,2520,2520,0
|
|
20240612,121500,373941950,2520,2520,2520,2520,326
|
|
20240612,121400,373120430,2520,2520,2520,2520,1215
|
|
20240612,121300,370058630,2520,2520,2520,2520,501
|
|
20240612,121200,368796110,2525,2525,2525,2525,0
|
|
20240612,121100,368796110,2525,2530,2530,2525,39
|
|
20240612,121000,368697630,2525,2525,2525,2525,2
|
|
20240612,120900,368692580,2525,2525,2525,2525,10
|
|
20240612,120800,368667330,2525,2525,2525,2525,0
|
|
20240612,120700,368667330,2525,2525,2525,2525,0
|
|
20240612,120600,368667330,2525,2525,2525,2525,38
|
|
20240612,120500,368571380,2520,2520,2520,2520,0
|
|
20240612,120400,368571380,2520,2520,2520,2520,0
|
|
20240612,120300,368571380,2520,2520,2520,2520,0
|
|
20240612,120200,368571380,2520,2520,2520,2520,82
|
|
20240612,120100,368364740,2520,2520,2520,2520,0
|
|
20240612,120000,368364740,2520,2520,2520,2520,0
|
|
20240612,115900,368364740,2520,2520,2520,2520,368
|
|
20240612,115800,367437380,2520,2520,2520,2520,0
|
|
20240612,115700,367437380,2520,2520,2520,2520,0
|
|
20240612,115600,367437380,2520,2520,2520,2520,5
|
|
20240612,115500,367424780,2525,2525,2525,2525,0
|
|
20240612,115400,367424780,2525,2525,2525,2525,0
|
|
20240612,115300,367424780,2525,2525,2525,2525,3
|
|
20240612,115200,367417205,2525,2525,2525,2525,0
|
|
20240612,115100,367417205,2525,2520,2525,2520,101
|
|
20240612,115000,367162680,2525,2520,2525,2520,246
|
|
20240612,114900,366542755,2520,2525,2525,2520,608
|
|
20240612,114800,365010395,2525,2525,2525,2525,0
|
|
20240612,114700,365010395,2525,2525,2525,2525,0
|
|
20240612,114600,365010395,2525,2525,2525,2525,33
|
|
20240612,114500,364927070,2525,2525,2525,2525,5
|
|
20240612,114400,364914445,2525,2525,2525,2525,105
|
|
20240612,114300,364649320,2525,2525,2525,2525,5
|
|
20240612,114200,364636695,2520,2520,2520,2520,0
|
|
20240612,114100,364636695,2520,2520,2520,2520,360
|
|
20240612,114000,363729495,2520,2520,2520,2520,13
|
|
20240612,113900,363696735,2520,2520,2520,2520,300
|
|
20240612,113800,362940735,2520,2520,2520,2520,1000
|
|
20240612,113700,360420735,2520,2520,2520,2520,0
|
|
20240612,113600,360420735,2520,2520,2520,2520,0
|
|
20240612,113500,360420735,2520,2520,2520,2520,1000
|
|
20240612,113400,357900735,2520,2535,2535,2520,10003
|
|
20240612,113300,332657935,2535,2530,2535,2530,1168
|
|
20240612,113200,329702520,2535,2535,2535,2535,0
|
|
20240612,113100,329702520,2535,2535,2535,2535,0
|
|
20240612,113000,329702520,2535,2535,2535,2535,1
|
|
20240612,112900,329699985,2530,2530,2530,2530,0
|
|
20240612,112800,329699985,2530,2530,2530,2530,12
|
|
20240612,112700,329669625,2530,2530,2530,2530,0
|
|
20240612,112600,329669625,2530,2530,2530,2530,0
|
|
20240612,112500,329669625,2530,2530,2530,2530,5
|
|
20240612,112400,329656975,2530,2530,2530,2530,100
|
|
20240612,112300,329403975,2535,2535,2535,2535,410
|
|
20240612,112200,328364625,2535,2535,2535,2535,2500
|
|
20240612,112100,322027125,2535,2535,2535,2535,0
|
|
20240612,112000,322027125,2535,2535,2535,2535,17
|
|
20240612,111900,321984030,2535,2525,2535,2525,591
|
|
20240612,111800,320489295,2525,2525,2525,2525,45
|
|
20240612,111700,320375670,2525,2530,2530,2525,110
|
|
20240612,111600,320097870,2525,2525,2525,2525,0
|
|
20240612,111500,320097870,2525,2525,2525,2525,20
|
|
20240612,111400,320047370,2525,2525,2525,2525,150
|
|
20240612,111300,319668620,2530,2530,2530,2530,0
|
|
20240612,111200,319668620,2530,2530,2530,2530,200
|
|
20240612,111100,319162620,2530,2530,2530,2530,0
|
|
20240612,111000,319162620,2530,2530,2530,2530,0
|
|
20240612,110900,319162620,2530,2530,2530,2530,20
|
|
20240612,110800,319112020,2525,2530,2530,2525,49
|
|
20240612,110700,318988100,2525,2525,2525,2525,360
|
|
20240612,110600,318079100,2525,2525,2525,2525,0
|
|
20240612,110500,318079100,2525,2525,2525,2525,83
|
|
20240612,110400,317869525,2530,2530,2530,2530,0
|
|
20240612,110300,317869525,2530,2530,2530,2530,483
|
|
20240612,110200,316647535,2530,2530,2530,2530,2
|
|
20240612,110100,316642475,2530,2530,2530,2530,0
|
|
20240612,110000,316642475,2530,2530,2530,2530,1767
|
|
20240612,105900,312171965,2535,2535,2535,2535,0
|
|
20240612,105800,312171965,2535,2535,2535,2535,196
|
|
20240612,105700,311675105,2530,2530,2530,2530,196
|
|
20240612,105600,311179225,2535,2535,2535,2535,50
|
|
20240612,105500,311052475,2535,2535,2535,2535,0
|
|
20240612,105400,311052475,2535,2535,2535,2535,11
|
|
20240612,105300,311024590,2535,2535,2535,2535,0
|
|
20240612,105200,311024590,2535,2535,2535,2535,3
|
|
20240612,105100,311016985,2530,2535,2535,2530,180
|
|
20240612,105000,310561575,2535,2535,2535,2535,0
|
|
20240612,104900,310561575,2535,2530,2535,2530,281
|
|
20240612,104800,309850640,2530,2530,2530,2530,0
|
|
20240612,104700,309850640,2530,2530,2530,2530,145
|
|
20240612,104600,309483790,2530,2535,2535,2530,102
|
|
20240612,104500,309225720,2535,2535,2535,2535,0
|
|
20240612,104400,309225720,2535,2535,2535,2535,0
|
|
20240612,104300,309225720,2535,2535,2535,2535,136
|
|
20240612,104200,308880960,2535,2535,2535,2535,0
|
|
20240612,104100,308880960,2535,2535,2535,2535,0
|
|
20240612,104000,308880960,2535,2535,2535,2535,2
|
|
20240612,103900,308875890,2535,2540,2540,2535,1319
|
|
20240612,103800,305531775,2535,2535,2535,2535,1
|
|
20240612,103700,305529240,2540,2540,2540,2540,55
|
|
20240612,103600,305389540,2540,2535,2540,2535,629
|
|
20240612,103500,303792525,2540,2540,2540,2540,100
|
|
20240612,103400,303538525,2535,2535,2535,2535,78
|
|
20240612,103300,303340795,2535,2540,2540,2535,958
|
|
20240612,103200,300908725,2535,2535,2535,2535,0
|
|
20240612,103100,300908725,2535,2535,2535,2535,0
|
|
20240612,103000,300908725,2535,2535,2535,2535,657
|
|
20240612,102900,299243230,2535,2535,2535,2535,0
|
|
20240612,102800,299243230,2535,2535,2535,2535,0
|
|
20240612,102700,299243230,2535,2535,2535,2535,0
|
|
20240612,102600,299243230,2535,2535,2535,2535,302
|
|
20240612,102500,298477660,2535,2535,2535,2535,0
|
|
20240612,102400,298477660,2535,2535,2535,2535,1111
|
|
20240612,102300,295661275,2535,2535,2535,2535,0
|
|
20240612,102200,295661275,2535,2535,2535,2535,43
|
|
20240612,102100,295552270,2535,2535,2535,2535,0
|
|
20240612,102000,295552270,2535,2535,2535,2535,500
|
|
20240612,101900,294284770,2540,2540,2540,2540,0
|
|
20240612,101800,294284770,2540,2535,2540,2535,51
|
|
20240612,101700,294155480,2540,2535,2540,2535,200
|
|
20240612,101600,293647980,2535,2535,2535,2535,0
|
|
20240612,101500,293647980,2535,2535,2535,2535,110
|
|
20240612,101400,293369130,2535,2535,2535,2535,235
|
|
20240612,101300,292773405,2535,2535,2535,2535,0
|
|
20240612,101200,292773405,2535,2535,2535,2535,33
|
|
20240612,101100,292689750,2535,2535,2535,2535,0
|
|
20240612,101000,292689750,2535,2540,2540,2535,61
|
|
20240612,100900,292535110,2540,2540,2540,2540,1
|
|
20240612,100800,292532570,2535,2535,2535,2535,100
|
|
20240612,100700,292279070,2540,2540,2540,2540,0
|
|
20240612,100600,292279070,2540,2540,2540,2540,0
|
|
20240612,100500,292279070,2540,2540,2540,2540,23
|
|
20240612,100400,292220650,2540,2535,2540,2535,131
|
|
20240612,100300,291887960,2540,2540,2540,2540,48
|
|
20240612,100200,291766040,2540,2540,2540,2540,1013
|
|
20240612,100100,289193020,2540,2540,2540,2540,35
|
|
20240612,100000,289104120,2540,2540,2540,2540,1000
|
|
20240612,095900,286564120,2540,2540,2540,2540,1
|
|
20240612,095800,286561580,2545,2540,2545,2535,14
|
|
20240612,095700,286526055,2540,2545,2545,2540,291
|
|
20240612,095600,285786910,2545,2545,2545,2545,0
|
|
20240612,095500,285786910,2545,2545,2545,2545,1
|
|
20240612,095400,285784365,2540,2540,2540,2540,5
|
|
20240612,095300,285771665,2530,2540,2540,2530,877
|
|
20240612,095200,283544135,2540,2530,2540,2530,596
|
|
20240612,095100,282032255,2540,2540,2540,2540,50
|
|
20240612,095000,281905255,2530,2535,2535,2530,546
|
|
20240612,094900,280522440,2540,2540,2540,2540,0
|
|
20240612,094800,280522440,2540,2540,2540,2540,600
|
|
20240612,094700,278998440,2545,2545,2545,2545,1
|
|
20240612,094600,278995895,2540,2545,2545,2540,501
|
|
20240612,094500,277723350,2540,2545,2545,2540,2
|
|
20240612,094400,277718265,2545,2540,2545,2540,10502
|
|
20240612,094300,251043005,2540,2540,2540,2540,517
|
|
20240612,094200,249729825,2540,2540,2540,2540,1
|
|
20240612,094100,249727285,2530,2530,2530,2530,0
|
|
20240612,094000,249727285,2530,2530,2530,2530,0
|
|
20240612,093900,249727285,2530,2530,2530,2530,5
|
|
20240612,093800,249714635,2530,2530,2530,2530,1
|
|
20240612,093700,249712105,2540,2540,2540,2540,1
|
|
20240612,093600,249709565,2540,2540,2540,2540,0
|
|
20240612,093500,249709565,2540,2540,2540,2540,400
|
|
20240612,093400,248693565,2540,2530,2540,2530,2008
|
|
20240612,093300,243594635,2530,2530,2530,2530,5
|
|
20240612,093200,243581985,2530,2530,2530,2530,20
|
|
20240612,093100,243531385,2535,2530,2535,2525,4002
|
|
20240612,093000,233409360,2530,2530,2530,2530,0
|
|
20240612,092900,233409360,2530,2530,2530,2525,1423
|
|
20240612,092800,229811180,2535,2530,2535,2530,667
|
|
20240612,092700,228122230,2530,2530,2530,2530,401
|
|
20240612,092600,227107700,2530,2530,2530,2530,400
|
|
20240612,092500,226095700,2530,2530,2530,2530,2
|
|
20240612,092400,226090640,2525,2525,2525,2525,39
|
|
20240612,092300,225992165,2525,2525,2525,2525,61
|
|
20240612,092200,225838140,2525,2525,2525,2525,0
|
|
20240612,092100,225838140,2525,2525,2525,2525,597
|
|
20240612,092000,224330715,2525,2525,2525,2525,139
|
|
20240612,091900,223979740,2525,2530,2530,2525,200
|
|
20240612,091800,223474240,2530,2535,2535,2530,600
|
|
20240612,091700,221955740,2535,2535,2535,2535,60
|
|
20240612,091600,221803640,2535,2535,2535,2535,1
|
|
20240612,091500,221801105,2525,2525,2525,2525,5
|
|
20240612,091400,221788480,2520,2530,2530,2520,1555
|
|
20240612,091300,217869635,2535,2535,2535,2535,100
|
|
20240612,091200,217616135,2535,2525,2535,2510,1046
|
|
20240612,091100,214985240,2535,2525,2535,2520,9294
|
|
20240612,091000,191480490,2520,2545,2545,2490,52462
|
|
20240612,090900,60100010,2545,2545,2545,2545,1
|
|
20240612,090800,60097465,2545,2540,2550,2540,562
|
|
20240612,090700,58668170,2545,2545,2545,2545,97
|
|
20240612,090600,58421305,2550,2550,2550,2550,198
|
|
20240612,090500,57916405,2550,2540,2550,2540,804
|
|
20240612,090400,55866245,2545,2550,2550,2545,656
|
|
20240612,090300,54196705,2550,2550,2550,2545,1232
|
|
20240612,090200,51060255,2550,2550,2550,2545,2486
|
|
20240612,090100,44731030,2550,2545,2550,2530,1894
|
|
20240612,090000,39922145,2540,2550,2550,2540,15669
|