679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201600,249766005,3005,3005,3005,3005,1288
|
|
20240612,201500,249766005,3005,3005,3005,3005,0
|
|
20240612,201400,249766005,3005,3005,3005,3005,0
|
|
20240612,201300,249766005,3005,3005,3005,3005,0
|
|
20240612,201200,249766005,3005,3005,3005,3005,0
|
|
20240612,201100,249766005,3005,3005,3005,3005,0
|
|
20240612,201000,249766005,3005,3005,3005,3005,0
|
|
20240612,200900,249766005,3005,3005,3005,3005,0
|
|
20240612,200800,249766005,3005,3005,3005,3005,0
|
|
20240612,200700,249766005,3005,3005,3005,3005,0
|
|
20240612,200600,249766005,3005,3005,3005,3005,0
|
|
20240612,200500,249766005,3005,3005,3005,3005,0
|
|
20240612,200400,249766005,3005,3005,3005,3005,0
|
|
20240612,200300,249766005,3005,3005,3005,3005,0
|
|
20240612,200200,249766005,3005,3005,3005,3005,0
|
|
20240612,200100,249766005,3005,3005,3005,3005,0
|
|
20240612,200000,249766005,3005,3005,3005,3005,0
|
|
20240612,195900,249766005,3005,3005,3005,3005,0
|
|
20240612,195800,249766005,3005,3005,3005,3005,0
|
|
20240612,195700,249766005,3005,3005,3005,3005,0
|
|
20240612,195600,249766005,3005,3005,3005,3005,0
|
|
20240612,195500,249766005,3005,3005,3005,3005,0
|
|
20240612,195400,249766005,3005,3005,3005,3005,0
|
|
20240612,195300,249766005,3005,3005,3005,3005,0
|
|
20240612,195200,249766005,3005,3005,3005,3005,0
|
|
20240612,195100,249766005,3005,3005,3005,3005,0
|
|
20240612,195000,249766005,3005,3005,3005,3005,0
|
|
20240612,194900,249766005,3005,3005,3005,3005,0
|
|
20240612,194800,249766005,3005,3005,3005,3005,0
|
|
20240612,194700,249766005,3005,3005,3005,3005,0
|
|
20240612,194600,249766005,3005,3005,3005,3005,1288
|
|
20240612,194500,249766005,3005,3005,3005,3005,0
|
|
20240612,194400,249766005,3005,3005,3005,3005,0
|
|
20240612,194300,249766005,3005,3005,3005,3005,0
|
|
20240612,194200,249766005,3005,3005,3005,3005,0
|
|
20240612,194100,249766005,3005,3005,3005,3005,0
|
|
20240612,194000,249766005,3005,3005,3005,3005,0
|
|
20240612,193900,249766005,3005,3005,3005,3005,0
|
|
20240612,193800,249766005,3005,3005,3005,3005,0
|
|
20240612,193700,249766005,3005,3005,3005,3005,0
|
|
20240612,193600,249766005,3005,3005,3005,3005,0
|
|
20240612,193500,249766005,3005,3005,3005,3005,0
|
|
20240612,193400,249766005,3005,3005,3005,3005,0
|
|
20240612,193300,249766005,3005,3005,3005,3005,0
|
|
20240612,193200,249766005,3005,3005,3005,3005,0
|
|
20240612,193100,249766005,3005,3005,3005,3005,0
|
|
20240612,193000,249766005,3005,3005,3005,3005,0
|
|
20240612,192900,249766005,3005,3005,3005,3005,0
|
|
20240612,192800,249766005,3005,3005,3005,3005,0
|
|
20240612,192700,249766005,3005,3005,3005,3005,0
|
|
20240612,192600,249766005,3005,3005,3005,3005,0
|
|
20240612,192500,249766005,3005,3005,3005,3005,0
|
|
20240612,192400,249766005,3005,3005,3005,3005,0
|
|
20240612,192300,249766005,3005,3005,3005,3005,0
|
|
20240612,192200,249766005,3005,3005,3005,3005,0
|
|
20240612,192100,249766005,3005,3005,3005,3005,0
|
|
20240612,192000,249766005,3005,3005,3005,3005,0
|
|
20240612,191900,249766005,3005,3005,3005,3005,0
|
|
20240612,191800,249766005,3005,3005,3005,3005,0
|
|
20240612,191700,249766005,3005,3005,3005,3005,0
|
|
20240612,191600,249766005,3005,3005,3005,3005,1288
|
|
20240612,191500,249766005,3005,3005,3005,3005,0
|
|
20240612,191400,249766005,3005,3005,3005,3005,0
|
|
20240612,191300,249766005,3005,3005,3005,3005,0
|
|
20240612,191200,249766005,3005,3005,3005,3005,0
|
|
20240612,191100,249766005,3005,3005,3005,3005,0
|
|
20240612,191000,249766005,3005,3005,3005,3005,0
|
|
20240612,190900,249766005,3005,3005,3005,3005,0
|
|
20240612,190800,249766005,3005,3005,3005,3005,0
|
|
20240612,190700,249766005,3005,3005,3005,3005,0
|
|
20240612,190600,249766005,3005,3005,3005,3005,0
|
|
20240612,190500,249766005,3005,3005,3005,3005,0
|
|
20240612,190400,249766005,3005,3005,3005,3005,0
|
|
20240612,190300,249766005,3005,3005,3005,3005,0
|
|
20240612,190200,249766005,3005,3005,3005,3005,0
|
|
20240612,190100,249766005,3005,3005,3005,3005,0
|
|
20240612,190000,249766005,3005,3005,3005,3005,0
|
|
20240612,185900,249766005,3005,3005,3005,3005,0
|
|
20240612,185800,249766005,3005,3005,3005,3005,0
|
|
20240612,185700,249766005,3005,3005,3005,3005,0
|
|
20240612,185600,249766005,3005,3005,3005,3005,0
|
|
20240612,185500,249766005,3005,3005,3005,3005,0
|
|
20240612,185400,249766005,3005,3005,3005,3005,0
|
|
20240612,185300,249766005,3005,3005,3005,3005,0
|
|
20240612,185200,249766005,3005,3005,3005,3005,0
|
|
20240612,185100,249766005,3005,3005,3005,3005,0
|
|
20240612,185000,249766005,3005,3005,3005,3005,0
|
|
20240612,184900,249766005,3005,3005,3005,3005,0
|
|
20240612,184800,249766005,3005,3005,3005,3005,0
|
|
20240612,184700,249766005,3005,3005,3005,3005,0
|
|
20240612,184600,249766005,3005,3005,3005,3005,1288
|
|
20240612,184500,249766005,3005,3005,3005,3005,0
|
|
20240612,184400,249766005,3005,3005,3005,3005,0
|
|
20240612,184300,249766005,3005,3005,3005,3005,0
|
|
20240612,184200,249766005,3005,3005,3005,3005,0
|
|
20240612,184100,249766005,3005,3005,3005,3005,0
|
|
20240612,184000,249766005,3005,3005,3005,3005,0
|
|
20240612,183900,249766005,3005,3005,3005,3005,0
|
|
20240612,183800,249766005,3005,3005,3005,3005,0
|
|
20240612,183700,249766005,3005,3005,3005,3005,0
|
|
20240612,183600,249766005,3005,3005,3005,3005,0
|
|
20240612,183500,249766005,3005,3005,3005,3005,0
|
|
20240612,183400,249766005,3005,3005,3005,3005,0
|
|
20240612,183300,249766005,3005,3005,3005,3005,0
|
|
20240612,183200,249766005,3005,3005,3005,3005,0
|
|
20240612,183100,249766005,3005,3005,3005,3005,0
|
|
20240612,183000,249766005,3005,3005,3005,3005,0
|
|
20240612,182900,249766005,3005,3005,3005,3005,0
|
|
20240612,182800,249766005,3005,3005,3005,3005,0
|
|
20240612,182700,249766005,3005,3005,3005,3005,0
|
|
20240612,182600,249766005,3005,3005,3005,3005,0
|
|
20240612,182500,249766005,3005,3005,3005,3005,0
|
|
20240612,182400,249766005,3005,3005,3005,3005,0
|
|
20240612,182300,249766005,3005,3005,3005,3005,0
|
|
20240612,182200,249766005,3005,3005,3005,3005,0
|
|
20240612,182100,249766005,3005,3005,3005,3005,0
|
|
20240612,182000,249766005,3005,3005,3005,3005,0
|
|
20240612,181900,249766005,3005,3005,3005,3005,0
|
|
20240612,181800,249766005,3005,3005,3005,3005,0
|
|
20240612,181700,249766005,3005,3005,3005,3005,0
|
|
20240612,181600,249766005,3005,3005,3005,3005,1288
|
|
20240612,181500,249766005,3005,3005,3005,3005,0
|
|
20240612,181400,249766005,3005,3005,3005,3005,0
|
|
20240612,181300,249766005,3005,3005,3005,3005,0
|
|
20240612,181200,249766005,3005,3005,3005,3005,0
|
|
20240612,181100,249766005,3005,3005,3005,3005,0
|
|
20240612,181000,249766005,3005,3005,3005,3005,0
|
|
20240612,180900,249766005,3005,3005,3005,3005,0
|
|
20240612,180800,249766005,3005,3005,3005,3005,0
|
|
20240612,180700,249766005,3005,3005,3005,3005,0
|
|
20240612,180600,249766005,3005,3005,3005,3005,0
|
|
20240612,180500,249766005,3005,3005,3005,3005,0
|
|
20240612,180400,249766005,3005,3005,3005,3005,0
|
|
20240612,180300,249766005,3005,3005,3005,3005,0
|
|
20240612,180200,249766005,3005,3005,3005,3005,0
|
|
20240612,180100,249766005,3005,3005,3005,3005,0
|
|
20240612,180000,249766005,3005,3005,3005,3005,0
|
|
20240612,175900,249766005,3005,3005,3005,3005,0
|
|
20240612,175800,249766005,3005,3005,3005,3005,0
|
|
20240612,175700,249766005,3005,3005,3005,3005,0
|
|
20240612,175600,249766005,3005,3005,3005,3005,0
|
|
20240612,175500,249766005,3005,3005,3005,3005,0
|
|
20240612,175400,249766005,3005,3005,3005,3005,0
|
|
20240612,175300,249766005,3005,3005,3005,3005,0
|
|
20240612,175200,249766005,3005,3005,3005,3005,0
|
|
20240612,175100,249766005,3005,3005,3005,3005,0
|
|
20240612,175000,249766005,3005,3005,3005,3005,0
|
|
20240612,174900,249766005,3005,3005,3005,3005,0
|
|
20240612,174800,249766005,3005,3005,3005,3005,0
|
|
20240612,174700,249766005,3005,3005,3005,3005,0
|
|
20240612,174600,249766005,3005,3005,3005,3005,1288
|
|
20240612,174500,249766005,3005,3005,3005,3005,0
|
|
20240612,174400,249766005,3005,3005,3005,3005,0
|
|
20240612,174300,249766005,3005,3005,3005,3005,0
|
|
20240612,174200,249766005,3005,3005,3005,3005,0
|
|
20240612,174100,249766005,3005,3005,3005,3005,0
|
|
20240612,174000,249766005,3005,3005,3005,3005,0
|
|
20240612,173900,249766005,3005,3005,3005,3005,0
|
|
20240612,173800,249766005,3005,3005,3005,3005,0
|
|
20240612,173700,249766005,3005,3005,3005,3005,0
|
|
20240612,173600,249766005,3005,3005,3005,3005,0
|
|
20240612,173500,249766005,3005,3005,3005,3005,0
|
|
20240612,173400,249766005,3005,3005,3005,3005,0
|
|
20240612,173300,249766005,3005,3005,3005,3005,0
|
|
20240612,173200,249766005,3005,3005,3005,3005,0
|
|
20240612,173100,249766005,3005,3005,3005,3005,0
|
|
20240612,173000,249766005,3005,3005,3005,3005,0
|
|
20240612,172900,249766005,3005,3005,3005,3005,0
|
|
20240612,172800,249766005,3005,3005,3005,3005,0
|
|
20240612,172700,249766005,3005,3005,3005,3005,0
|
|
20240612,172600,249766005,3005,3005,3005,3005,0
|
|
20240612,172500,249766005,3005,3005,3005,3005,0
|
|
20240612,172400,249766005,3005,3005,3005,3005,0
|
|
20240612,172300,249766005,3005,3005,3005,3005,0
|
|
20240612,172200,249766005,3005,3005,3005,3005,0
|
|
20240612,172100,249766005,3005,3005,3005,3005,0
|
|
20240612,172000,249766005,3005,3005,3005,3005,0
|
|
20240612,171900,249766005,3005,3005,3005,3005,0
|
|
20240612,171800,249766005,3005,3005,3005,3005,0
|
|
20240612,171700,249766005,3005,3005,3005,3005,0
|
|
20240612,171600,249766005,3005,3005,3005,3005,1288
|
|
20240612,171500,249766005,3005,3005,3005,3005,0
|
|
20240612,171400,249766005,3005,3005,3005,3005,0
|
|
20240612,171300,249766005,3005,3005,3005,3005,0
|
|
20240612,171200,249766005,3005,3005,3005,3005,0
|
|
20240612,171100,249766005,3005,3005,3005,3005,0
|
|
20240612,171000,249766005,3005,3005,3005,3005,0
|
|
20240612,170900,249766005,3005,3005,3005,3005,0
|
|
20240612,170800,249766005,3005,3005,3005,3005,0
|
|
20240612,170700,249766005,3005,3005,3005,3005,0
|
|
20240612,170600,249766005,3005,3005,3005,3005,0
|
|
20240612,170500,249766005,3005,3005,3005,3005,0
|
|
20240612,170400,249766005,3005,3005,3005,3005,0
|
|
20240612,170300,249766005,3005,3005,3005,3005,0
|
|
20240612,170200,249766005,3005,3005,3005,3005,0
|
|
20240612,170100,249766005,3005,3005,3005,3005,0
|
|
20240612,170000,249766005,3005,3005,3005,3005,0
|
|
20240612,165900,249766005,3005,3005,3005,3005,0
|
|
20240612,165800,249766005,3005,3005,3005,3005,0
|
|
20240612,165700,249766005,3005,3005,3005,3005,0
|
|
20240612,165600,249766005,3005,3005,3005,3005,0
|
|
20240612,165500,249766005,3005,3005,3005,3005,0
|
|
20240612,165400,249766005,3005,3005,3005,3005,0
|
|
20240612,165300,249766005,3005,3005,3005,3005,0
|
|
20240612,165200,249766005,3005,3005,3005,3005,0
|
|
20240612,165100,249766005,3005,3005,3005,3005,0
|
|
20240612,165000,249766005,3005,3005,3005,3005,0
|
|
20240612,164900,249766005,3005,3005,3005,3005,0
|
|
20240612,164800,249766005,3005,3005,3005,3005,0
|
|
20240612,164700,249766005,3005,3005,3005,3005,0
|
|
20240612,164600,249766005,3005,3005,3005,3005,1288
|
|
20240612,164500,249766005,3005,3005,3005,3005,0
|
|
20240612,164400,249766005,3005,3005,3005,3005,0
|
|
20240612,164300,249766005,3005,3005,3005,3005,0
|
|
20240612,164200,249766005,3005,3005,3005,3005,0
|
|
20240612,164100,249766005,3005,3005,3005,3005,0
|
|
20240612,164000,249766005,3005,3005,3005,3005,0
|
|
20240612,163900,249766005,3005,3005,3005,3005,0
|
|
20240612,163800,249766005,3005,3005,3005,3005,0
|
|
20240612,163700,249766005,3005,3005,3005,3005,0
|
|
20240612,163600,249766005,3005,3005,3005,3005,0
|
|
20240612,163500,249766005,3005,3005,3005,3005,0
|
|
20240612,163400,249766005,3005,3005,3005,3005,0
|
|
20240612,163300,249766005,3005,3005,3005,3005,0
|
|
20240612,163200,249766005,3005,3005,3005,3005,0
|
|
20240612,163100,249766005,3005,3005,3005,3005,0
|
|
20240612,163000,249766005,3005,3005,3005,3005,0
|
|
20240612,162900,249766005,3005,3005,3005,3005,0
|
|
20240612,162800,249766005,3005,3005,3005,3005,0
|
|
20240612,162700,249766005,3005,3005,3005,3005,0
|
|
20240612,162600,249766005,3005,3005,3005,3005,0
|
|
20240612,162500,249766005,3005,3005,3005,3005,0
|
|
20240612,162400,249766005,3005,3005,3005,3005,0
|
|
20240612,162300,249766005,3005,3005,3005,3005,0
|
|
20240612,162200,249766005,3005,3005,3005,3005,0
|
|
20240612,162100,249766005,3005,3005,3005,3005,0
|
|
20240612,162000,249766005,3005,3005,3005,3005,0
|
|
20240612,161900,249766005,3005,3005,3005,3005,0
|
|
20240612,161800,249766005,3005,3005,3005,3005,0
|
|
20240612,161700,249766005,3005,3005,3005,3005,0
|
|
20240612,161600,249766005,3005,3005,3005,3005,1288
|
|
20240612,161500,249766005,3005,3005,3005,3005,0
|
|
20240612,161400,249766005,3005,3005,3005,3005,0
|
|
20240612,161300,249766005,3005,3005,3005,3005,0
|
|
20240612,161200,249766005,3005,3005,3005,3005,0
|
|
20240612,161100,249766005,3005,3005,3005,3005,0
|
|
20240612,161000,249766005,3005,3005,3005,3005,0
|
|
20240612,160900,249766005,3005,3005,3005,3005,0
|
|
20240612,160800,249766005,3005,3005,3005,3005,0
|
|
20240612,160700,249766005,3005,3005,3005,3005,0
|
|
20240612,160600,249766005,3005,3005,3005,3005,0
|
|
20240612,160500,249766005,3005,3005,3005,3005,0
|
|
20240612,160400,249766005,3005,3005,3005,3005,0
|
|
20240612,160300,249766005,3005,3005,3005,3005,0
|
|
20240612,160200,249766005,3005,3005,3005,3005,0
|
|
20240612,160100,249766005,3005,3005,3005,3005,0
|
|
20240612,160000,249766005,3005,3005,3005,3005,0
|
|
20240612,155900,249766005,3005,3005,3005,3005,0
|
|
20240612,155800,249766005,3005,3005,3005,3005,0
|
|
20240612,155700,249766005,3005,3005,3005,3005,0
|
|
20240612,155600,249766005,3005,3005,3005,3005,0
|
|
20240612,155500,249766005,3005,3005,3005,3005,0
|
|
20240612,155400,249766005,3005,3005,3005,3005,0
|
|
20240612,155300,249766005,3005,3005,3005,3005,0
|
|
20240612,155200,249766005,3005,3005,3005,3005,0
|
|
20240612,155100,249766005,3005,3005,3005,3005,0
|
|
20240612,155000,249766005,3005,3005,3005,3005,0
|
|
20240612,154900,249766005,3005,3005,3005,3005,0
|
|
20240612,154800,249766005,3005,3005,3005,3005,0
|
|
20240612,154700,249766005,3005,3005,3005,3005,0
|
|
20240612,154600,249766005,3005,3005,3005,3005,1288
|
|
20240612,154500,249766005,3005,3005,3005,3005,0
|
|
20240612,154400,249766005,3005,3005,3005,3005,0
|
|
20240612,154300,249766005,3005,3005,3005,3005,0
|
|
20240612,154200,249766005,3005,3005,3005,3005,0
|
|
20240612,154100,249766005,3005,3005,3005,3005,0
|
|
20240612,154000,249766005,3005,3005,3005,3005,0
|
|
20240612,153900,249766005,3005,3005,3005,3005,0
|
|
20240612,153800,249766005,3005,3005,3005,3005,0
|
|
20240612,153700,249766005,3005,3005,3005,3005,0
|
|
20240612,153600,249766005,3005,3005,3005,3005,0
|
|
20240612,153500,249766005,3005,3005,3005,3005,0
|
|
20240612,153400,249766005,3005,3005,3005,3005,0
|
|
20240612,153300,249766005,3005,3005,3005,3005,0
|
|
20240612,153200,249766005,3005,3005,3005,3005,0
|
|
20240612,153100,249766005,3005,3005,3005,3005,0
|
|
20240612,153000,249766005,3005,3005,3005,3005,1288
|
|
20240612,152900,245895565,2995,2995,2995,2995,0
|
|
20240612,152800,245895565,2995,2995,2995,2995,0
|
|
20240612,152700,245895565,2995,2995,2995,2995,0
|
|
20240612,152600,245895565,2995,2995,2995,2995,0
|
|
20240612,152500,245895565,2995,2995,2995,2995,0
|
|
20240612,152400,245895565,2995,2995,2995,2995,0
|
|
20240612,152300,245895565,2995,2995,2995,2995,0
|
|
20240612,152200,245895565,2995,2995,2995,2995,0
|
|
20240612,152100,245895565,2995,2995,2995,2995,0
|
|
20240612,152000,245895565,2995,2995,2995,2995,0
|
|
20240612,151900,245895565,2995,2995,2995,2995,63
|
|
20240612,151800,245706880,3000,2995,3000,2995,426
|
|
20240612,151700,244429215,3000,3000,3000,2995,65
|
|
20240612,151600,244234500,3000,3000,3000,3000,30
|
|
20240612,151500,244144500,2995,2995,2995,2995,0
|
|
20240612,151400,244144500,2995,2995,3000,2995,243
|
|
20240612,151300,243416170,3000,3000,3000,3000,32
|
|
20240612,151200,243320170,3000,3000,3000,3000,2
|
|
20240612,151100,243314170,2995,3000,3000,2995,2006
|
|
20240612,151000,237296415,3005,3005,3005,3005,0
|
|
20240612,150900,237296415,3005,3005,3005,3005,1
|
|
20240612,150800,237293410,3005,3000,3005,3000,143
|
|
20240612,150700,236864065,3005,3005,3005,3005,1
|
|
20240612,150600,236861060,3005,3005,3005,3005,0
|
|
20240612,150500,236861060,3005,3000,3005,3000,36
|
|
20240612,150400,236753010,3005,3005,3005,3005,0
|
|
20240612,150300,236753010,3005,3005,3005,3005,1
|
|
20240612,150200,236750005,3000,3000,3000,3000,400
|
|
20240612,150100,235550005,3000,3000,3005,3000,1012
|
|
20240612,150000,232513760,3000,3000,3000,3000,0
|
|
20240612,145900,232513760,3000,3000,3000,3000,110
|
|
20240612,145800,232183760,3005,3005,3005,3005,1
|
|
20240612,145700,232180755,3000,3000,3000,3000,46
|
|
20240612,145600,232042755,3000,3000,3000,3000,0
|
|
20240612,145500,232042755,3000,3000,3000,3000,300
|
|
20240612,145400,231142755,3005,3005,3005,3005,0
|
|
20240612,145300,231142755,3005,3005,3005,3005,0
|
|
20240612,145200,231142755,3005,3005,3005,3005,2
|
|
20240612,145100,231136745,3000,3000,3000,3000,84
|
|
20240612,145000,230884745,3005,3005,3005,3005,0
|
|
20240612,144900,230884745,3005,3005,3005,3005,0
|
|
20240612,144800,230884745,3005,3005,3005,3005,0
|
|
20240612,144700,230884745,3005,3005,3005,3005,0
|
|
20240612,144600,230884745,3005,3005,3005,3005,46
|
|
20240612,144500,230746515,3005,3005,3005,3005,0
|
|
20240612,144400,230746515,3005,3000,3005,3000,87
|
|
20240612,144300,230485220,3000,3000,3000,3000,0
|
|
20240612,144200,230485220,3000,3000,3000,3000,80
|
|
20240612,144100,230245220,3005,3005,3005,3005,2
|
|
20240612,144000,230239210,3005,3005,3005,3005,21
|
|
20240612,143900,230176105,3005,3005,3005,3005,0
|
|
20240612,143800,230176105,3005,3005,3005,3005,54
|
|
20240612,143700,230013835,3005,3005,3005,3005,1
|
|
20240612,143600,230010830,3005,3005,3005,3005,0
|
|
20240612,143500,230010830,3005,3005,3005,3005,3
|
|
20240612,143400,230001815,3005,3005,3005,3005,0
|
|
20240612,143300,230001815,3005,3005,3005,3005,3
|
|
20240612,143200,229992800,3005,3005,3005,3005,2
|
|
20240612,143100,229986790,3000,3000,3000,3000,64
|
|
20240612,143000,229794790,3005,3005,3005,3005,2
|
|
20240612,142900,229788780,3000,3005,3005,3000,208
|
|
20240612,142800,229164770,3000,3000,3000,3000,1434
|
|
20240612,142700,224862770,3000,2995,3000,2995,211
|
|
20240612,142600,224230800,3000,3000,3000,3000,6
|
|
20240612,142500,224212800,2995,2995,2995,2995,6
|
|
20240612,142400,224194830,2995,3000,3000,2995,334
|
|
20240612,142300,223194425,3000,3000,3000,3000,20
|
|
20240612,142200,223134425,2995,2995,2995,2995,6
|
|
20240612,142100,223116455,2995,3000,3000,2995,300
|
|
20240612,142000,222217455,3000,3000,3000,3000,10
|
|
20240612,141900,222187455,2995,3000,3000,2995,6
|
|
20240612,141800,222169480,3000,2995,3000,2995,201
|
|
20240612,141700,221567480,3000,3000,3000,3000,1
|
|
20240612,141600,221564480,2995,2995,2995,2995,6
|
|
20240612,141500,221546510,2995,3005,3005,2995,205
|
|
20240612,141400,220932485,3005,2995,3005,2995,16
|
|
20240612,141300,220884465,2995,2995,2995,2995,0
|
|
20240612,141200,220884465,2995,3000,3000,2995,202
|
|
20240612,141100,220279465,3000,3000,3000,3000,1226
|
|
20240612,141000,216601465,3000,3000,3000,3000,0
|
|
20240612,140900,216601465,3000,3000,3000,3000,325
|
|
20240612,140800,215626465,3000,3000,3000,3000,0
|
|
20240612,140700,215626465,3000,3000,3000,3000,0
|
|
20240612,140600,215626465,3000,3000,3000,3000,239
|
|
20240612,140500,214909465,3005,3005,3005,3005,10
|
|
20240612,140400,214879415,3000,3000,3000,3000,6
|
|
20240612,140300,214861415,3000,3000,3000,3000,406
|
|
20240612,140200,213643415,3000,3000,3000,3000,4
|
|
20240612,140100,213631415,3000,3000,3000,3000,15
|
|
20240612,140000,213586415,3000,3000,3000,3000,200
|
|
20240612,135900,212986415,3000,3000,3000,3000,0
|
|
20240612,135800,212986415,3000,3000,3000,3000,206
|
|
20240612,135700,212368415,3000,3000,3000,3000,56
|
|
20240612,135600,212200415,3000,3000,3000,3000,0
|
|
20240612,135500,212200415,3000,3000,3000,3000,205
|
|
20240612,135400,211585415,3000,3000,3000,3000,0
|
|
20240612,135300,211585415,3000,3000,3000,3000,6
|
|
20240612,135200,211567415,3005,3000,3005,3000,248
|
|
20240612,135100,210823175,3000,3000,3000,3000,0
|
|
20240612,135000,210823175,3000,3000,3000,3000,61
|
|
20240612,134900,210640175,3000,3000,3000,2995,1469
|
|
20240612,134800,206234175,3000,2995,3000,2995,58
|
|
20240612,134700,206060205,3000,3000,3000,3000,5
|
|
20240612,134600,206045205,3000,2995,3000,2995,234
|
|
20240612,134500,205344205,2995,3000,3000,2995,26
|
|
20240612,134400,205266230,2995,2995,2995,2995,0
|
|
20240612,134300,205266230,2995,2995,2995,2995,201
|
|
20240612,134200,204664235,2995,3000,3000,2995,7
|
|
20240612,134100,204643265,3000,3000,3000,3000,11
|
|
20240612,134000,204610265,2995,2995,2995,2995,206
|
|
20240612,133900,203993295,2995,2995,2995,2995,0
|
|
20240612,133800,203993295,2995,2995,2995,2995,0
|
|
20240612,133700,203993295,2995,2995,2995,2995,206
|
|
20240612,133600,203376325,3000,3000,3000,3000,100
|
|
20240612,133500,203076325,3000,2995,3000,2995,6
|
|
20240612,133400,203058350,2995,3000,3000,2995,780
|
|
20240612,133300,200722235,3000,2995,3000,2995,814
|
|
20240612,133200,198284300,2995,2995,2995,2995,6
|
|
20240612,133100,198266330,2995,2995,2995,2995,200
|
|
20240612,133000,197667330,2995,2995,2995,2995,0
|
|
20240612,132900,197667330,2995,3000,3000,2995,27
|
|
20240612,132800,197586360,3000,3000,3000,3000,39
|
|
20240612,132700,197469360,2995,2995,2995,2995,6
|
|
20240612,132600,197451390,2995,2995,2995,2995,200
|
|
20240612,132500,196852390,2995,2995,2995,2995,0
|
|
20240612,132400,196852390,2995,3000,3000,2995,8
|
|
20240612,132300,196828420,3000,3000,3000,3000,191
|
|
20240612,132200,196255420,3005,3000,3005,3000,197
|
|
20240612,132100,195664315,3000,3000,3000,3000,7
|
|
20240612,132000,195643315,3000,3005,3005,3000,253
|
|
20240612,131900,194884060,3005,3000,3005,3000,206
|
|
20240612,131800,194265060,3000,3000,3000,3000,0
|
|
20240612,131700,194265060,3000,3000,3000,3000,200
|
|
20240612,131600,193665060,3000,3005,3005,3000,24
|
|
20240612,131500,193592970,3005,3005,3005,3005,20
|
|
20240612,131400,193532870,3000,3000,3000,2995,592
|
|
20240612,131300,191757870,3005,3005,3005,3005,2
|
|
20240612,131200,191751860,3000,3000,3000,3000,0
|
|
20240612,131100,191751860,3000,3005,3005,3000,206
|
|
20240612,131000,191133855,3000,3000,3000,3000,0
|
|
20240612,130900,191133855,3000,2995,3000,2995,701
|
|
20240612,130800,189030860,2995,2995,2995,2995,206
|
|
20240612,130700,188413890,2995,2995,2995,2995,0
|
|
20240612,130600,188413890,2995,3000,3000,2995,28
|
|
20240612,130500,188329920,3000,3000,3000,2995,258
|
|
20240612,130400,187556920,3000,3000,3000,3000,10
|
|
20240612,130300,187526920,2995,2995,3000,2995,215
|
|
20240612,130200,186882950,3000,3000,3000,3000,10
|
|
20240612,130100,186852950,3000,2995,3000,2995,172
|
|
20240612,130000,186336975,3000,2995,3000,2995,244
|
|
20240612,125900,185605975,3000,3000,3000,3000,194
|
|
20240612,125800,185023975,2995,3000,3000,2995,100
|
|
20240612,125700,184724455,2995,2995,2995,2995,250
|
|
20240612,125600,183975705,2995,2995,2995,2995,0
|
|
20240612,125500,183975705,2995,2995,2995,2995,6
|
|
20240612,125400,183957735,2995,2995,2995,2995,201
|
|
20240612,125300,183355740,3000,2995,3000,2995,118
|
|
20240612,125200,183001770,3000,2995,3000,2995,1001
|
|
20240612,125100,180003770,3000,3000,3000,3000,55
|
|
20240612,125000,179838770,3000,3000,3000,3000,6
|
|
20240612,124900,179820770,3000,3000,3000,3000,161
|
|
20240612,124800,179337770,3000,3005,3005,3000,367
|
|
20240612,124700,178235935,3000,3000,3000,3000,5
|
|
20240612,124600,178220935,3005,3005,3005,3005,167
|
|
20240612,124500,177719100,3000,3000,3000,3000,206
|
|
20240612,124400,177101100,3005,3005,3005,3005,20
|
|
20240612,124300,177041000,3000,3000,3000,3000,0
|
|
20240612,124200,177041000,3000,3005,3005,3000,216
|
|
20240612,124100,176392950,3005,3005,3005,3005,171
|
|
20240612,124000,175879095,3005,2995,3005,2995,314
|
|
20240612,123900,174936885,2995,3000,3000,2995,401
|
|
20240612,123800,173735840,3000,3000,3000,3000,2
|
|
20240612,123700,173729840,2995,2995,2995,2995,5
|
|
20240612,123600,173714865,2995,3000,3000,2995,202
|
|
20240612,123500,173109865,2995,2995,2995,2995,0
|
|
20240612,123400,173109865,2995,2995,2995,2995,206
|
|
20240612,123300,172492895,3000,3000,3000,3000,80
|
|
20240612,123200,172252895,3000,2995,3000,2995,16
|
|
20240612,123100,172204925,3000,3005,3005,3000,101
|
|
20240612,123000,171901920,3000,3000,3000,3000,0
|
|
20240612,122900,171901920,3000,3000,3000,3000,203
|
|
20240612,122800,171292920,2995,3000,3000,2995,1200
|
|
20240612,122700,167693920,2995,2995,2995,2995,40
|
|
20240612,122600,167574120,3000,3000,3000,3000,51
|
|
20240612,122500,167421120,3000,2995,3000,2995,230
|
|
20240612,122400,166732120,2995,2995,2995,2995,5
|
|
20240612,122300,166717145,3000,3000,3000,3000,61
|
|
20240612,122200,166534145,2995,2995,2995,2995,200
|
|
20240612,122100,165935145,2995,2995,2995,2995,6
|
|
20240612,122000,165917175,3000,3000,3000,3000,2
|
|
20240612,121900,165911175,3000,2995,3000,2995,227
|
|
20240612,121800,165231205,3000,3000,3000,3000,0
|
|
20240612,121700,165231205,3000,3000,3000,3000,10
|
|
20240612,121600,165201205,3000,2995,3000,2995,219
|
|
20240612,121500,164545235,3000,3000,3000,3000,5
|
|
20240612,121400,164530235,3000,3000,3000,3000,1
|
|
20240612,121300,164527235,2995,3000,3000,2995,235
|
|
20240612,121200,163823260,2995,2995,2995,2995,0
|
|
20240612,121100,163823260,2995,3000,3000,2995,16
|
|
20240612,121000,163775290,2995,3000,3000,2995,252
|
|
20240612,120900,163020290,3000,3000,3000,3000,33
|
|
20240612,120800,162921290,2995,2995,2995,2995,6
|
|
20240612,120700,162903320,2995,2995,2995,2995,200
|
|
20240612,120600,162304320,2995,2995,2995,2995,6
|
|
20240612,120500,162286350,2995,2995,2995,2995,200
|
|
20240612,120400,161687350,3000,3000,3000,3000,20
|
|
20240612,120300,161627350,3000,2995,3000,2995,30
|
|
20240612,120200,161537375,2995,2995,2995,2995,200
|
|
20240612,120100,160938375,2995,2995,2995,2995,0
|
|
20240612,120000,160938375,2995,3000,3000,2995,7
|
|
20240612,115900,160917405,2995,2995,2995,2995,200
|
|
20240612,115800,160318405,2995,2995,2995,2995,6
|
|
20240612,115700,160300435,3000,3000,3000,3000,149
|
|
20240612,115600,159853435,3000,2995,3000,2995,201
|
|
20240612,115500,159251435,2995,2995,2995,2995,6
|
|
20240612,115400,159233465,3000,3000,3000,3000,0
|
|
20240612,115300,159233465,3000,3000,3000,3000,57
|
|
20240612,115200,159062465,3005,3005,3005,3005,4
|
|
20240612,115100,159050445,3005,3005,3005,3005,0
|
|
20240612,115000,159050445,3005,3000,3005,3000,206
|
|
20240612,114900,158432440,3005,3005,3005,3005,2
|
|
20240612,114800,158426430,3000,3000,3000,3000,202
|
|
20240612,114700,157820430,3000,3000,3000,2995,243
|
|
20240612,114600,157091460,3005,3000,3005,3000,339
|
|
20240612,114500,156074455,2995,2995,2995,2995,6
|
|
20240612,114400,156056485,2995,2995,3000,2995,12931
|
|
20240612,114300,117328135,2995,2995,2995,2995,0
|
|
20240612,114200,117328135,2995,2995,2995,2995,6
|
|
20240612,114100,117310165,3000,3000,3000,3000,388
|
|
20240612,114000,116146165,3000,3000,3000,3000,0
|
|
20240612,113900,116146165,3000,3000,3000,3000,206
|
|
20240612,113800,115528165,3000,3000,3000,3000,72
|
|
20240612,113700,115312165,3000,3005,3005,3000,716
|
|
20240612,113600,113164115,3000,3000,3000,3000,225
|
|
20240612,113500,112489115,3000,3000,3000,3000,10
|
|
20240612,113400,112459115,3000,3000,3000,3000,6
|
|
20240612,113300,112441115,3000,3000,3000,3000,200
|
|
20240612,113200,111841115,3000,3000,3000,3000,6
|
|
20240612,113100,111823115,3000,3000,3000,3000,0
|
|
20240612,113000,111823115,3000,3000,3000,3000,200
|
|
20240612,112900,111223115,3000,3000,3000,3000,5
|
|
20240612,112800,111208115,3000,3000,3000,3000,0
|
|
20240612,112700,111208115,3000,3000,3000,3000,200
|
|
20240612,112600,110608115,3000,3000,3000,3000,2100
|
|
20240612,112500,104308115,3000,3000,3000,3000,0
|
|
20240612,112400,104308115,3000,3000,3000,3000,200
|
|
20240612,112300,103708115,3005,3005,3005,3005,3
|
|
20240612,112200,103699100,3000,3000,3000,3000,0
|
|
20240612,112100,103699100,3000,3000,3000,3000,200
|
|
20240612,112000,103099100,3005,3005,3005,3005,0
|
|
20240612,111900,103099100,3005,3005,3005,3005,1
|
|
20240612,111800,103096095,3000,3000,3000,3000,596
|
|
20240612,111700,101308095,3000,3000,3000,3000,50
|
|
20240612,111600,101158095,3000,3000,3000,3000,0
|
|
20240612,111500,101158095,3000,3000,3000,3000,1607
|
|
20240612,111400,96337095,3000,3000,3000,3000,0
|
|
20240612,111300,96337095,3000,3000,3000,3000,100
|
|
20240612,111200,96037095,3000,3005,3005,3000,404
|
|
20240612,111100,94825085,3005,3005,3005,3005,0
|
|
20240612,111000,94825085,3005,3000,3005,3000,203
|
|
20240612,110900,94216070,3000,3000,3000,3000,1049
|
|
20240612,110800,91069070,3000,3000,3000,3000,40
|
|
20240612,110700,90949070,3000,3000,3000,3000,200
|
|
20240612,110600,90349070,3000,3000,3000,3000,0
|
|
20240612,110500,90349070,3000,3000,3000,3000,81
|
|
20240612,110400,90106070,3000,3000,3000,3000,200
|
|
20240612,110300,89506070,3005,3005,3005,3005,0
|
|
20240612,110200,89506070,3005,3005,3005,3005,6
|
|
20240612,110100,89488040,3000,3005,3005,3000,202
|
|
20240612,110000,88882035,3005,3005,3005,3005,334
|
|
20240612,105900,87878365,3000,3000,3000,3000,50
|
|
20240612,105800,87728365,3000,3000,3000,3000,200
|
|
20240612,105700,87128365,3005,3005,3005,3005,10
|
|
20240612,105600,87098315,3005,3005,3005,3005,11
|
|
20240612,105500,87065260,3000,3000,3000,3000,1957
|
|
20240612,105400,81194260,3000,3000,3000,3000,3
|
|
20240612,105300,81185260,3000,3000,3000,3000,0
|
|
20240612,105200,81185260,3000,3005,3005,3000,355
|
|
20240612,105100,80119485,3005,3005,3005,3005,101
|
|
20240612,105000,79815980,3000,3000,3000,3000,10
|
|
20240612,104900,79785980,3000,3000,3000,3000,326
|
|
20240612,104800,78807980,3005,3005,3005,3005,55
|
|
20240612,104700,78642705,3000,3000,3000,3000,0
|
|
20240612,104600,78642705,3000,3000,3000,3000,260
|
|
20240612,104500,77862705,3000,3000,3000,3000,0
|
|
20240612,104400,77862705,3000,3000,3000,3000,0
|
|
20240612,104300,77862705,3000,3000,3000,3000,200
|
|
20240612,104200,77262705,3005,3005,3005,3005,10
|
|
20240612,104100,77232655,3000,3000,3000,3000,200
|
|
20240612,104000,76632655,3005,3005,3005,3005,0
|
|
20240612,103900,76632655,3005,3005,3005,3005,10
|
|
20240612,103800,76602605,3000,3000,3000,3000,200
|
|
20240612,103700,76002605,3000,3000,3000,3000,0
|
|
20240612,103600,76002605,3000,3000,3000,3000,0
|
|
20240612,103500,76002605,3000,3000,3000,3000,200
|
|
20240612,103400,75402605,3005,3005,3005,3005,6
|
|
20240612,103300,75384575,3000,3000,3000,3000,0
|
|
20240612,103200,75384575,3000,3000,3000,3000,200
|
|
20240612,103100,74784575,3005,3005,3005,3005,0
|
|
20240612,103000,74784575,3005,3005,3005,3005,10
|
|
20240612,102900,74754525,3000,3000,3000,3000,250
|
|
20240612,102800,74004525,3005,3000,3005,3000,4
|
|
20240612,102700,73992520,3000,3000,3000,3000,1
|
|
20240612,102600,73989520,3000,3005,3005,3000,205
|
|
20240612,102500,73374495,3005,3005,3005,3005,41
|
|
20240612,102400,73251290,3005,3005,3005,3000,42
|
|
20240612,102300,73125090,3000,3000,3005,3000,3857
|
|
20240612,102200,61553760,3000,3000,3000,3000,35
|
|
20240612,102100,61448760,3000,3000,3000,3000,0
|
|
20240612,102000,61448760,3000,3000,3000,2995,400
|
|
20240612,101900,60249760,2995,2995,2995,2995,0
|
|
20240612,101800,60249760,2995,2995,2995,2995,0
|
|
20240612,101700,60249760,2995,2995,2995,2995,1680
|
|
20240612,101600,55218160,2995,2995,2995,2995,0
|
|
20240612,101500,55218160,2995,2995,2995,2995,0
|
|
20240612,101400,55218160,2995,3000,3000,2995,576
|
|
20240612,101300,53491160,3000,3000,3000,3000,10
|
|
20240612,101200,53461160,3000,2995,3000,2995,210
|
|
20240612,101100,52832160,3000,3000,3000,3000,51
|
|
20240612,101000,52679160,3000,3000,3000,3000,40
|
|
20240612,100900,52559160,2995,3000,3000,2995,224
|
|
20240612,100800,51888160,3000,2995,3000,2995,11
|
|
20240612,100700,51855210,3000,3000,3000,3000,65
|
|
20240612,100600,51660210,3000,3000,3000,2995,247
|
|
20240612,100500,50920210,3000,3000,3000,3000,5
|
|
20240612,100400,50905210,3000,3000,3000,3000,4
|
|
20240612,100300,50893210,2995,3000,3000,2995,208
|
|
20240612,100200,50270210,3000,2995,3000,2995,15
|
|
20240612,100100,50225265,3000,3000,3000,3000,117
|
|
20240612,100000,49874265,3000,3000,3000,2995,221
|
|
20240612,095900,49212265,3000,3000,3000,3000,0
|
|
20240612,095800,49212265,3000,3000,3000,3000,152
|
|
20240612,095700,48756265,2995,3000,3000,2995,220
|
|
20240612,095600,48097265,3000,3000,3000,3000,2
|
|
20240612,095500,48091265,3000,3000,3000,3000,27
|
|
20240612,095400,48010265,3000,3000,3005,3000,2005
|
|
20240612,095300,41995260,3000,3000,3000,3000,40
|
|
20240612,095200,41875260,3000,3000,3000,3000,2
|
|
20240612,095100,41869260,2995,3000,3000,2995,1300
|
|
20240612,095000,37970460,3000,3000,3000,3000,0
|
|
20240612,094900,37970460,3000,3000,3000,3000,332
|
|
20240612,094800,36974460,3000,3000,3000,2995,219
|
|
20240612,094700,36318460,3000,3000,3000,2995,45
|
|
20240612,094600,36183485,3000,2995,3000,2995,220
|
|
20240612,094500,35524485,3000,3000,3000,3000,35
|
|
20240612,094400,35419485,3000,3000,3000,3000,0
|
|
20240612,094300,35419485,3000,3000,3000,2995,278
|
|
20240612,094200,34586735,3000,2995,3000,2995,597
|
|
20240612,094100,32796740,3000,3000,3000,3000,219
|
|
20240612,094000,32139740,3000,3000,3000,3000,100
|
|
20240612,093900,31839740,3000,3000,3000,3000,18
|
|
20240612,093800,31785740,3000,3000,3000,3000,87
|
|
20240612,093700,31524740,3000,3000,3000,3000,103
|
|
20240612,093600,31215740,3000,3000,3000,3000,44
|
|
20240612,093500,31083740,3000,3000,3000,2995,70
|
|
20240612,093400,30873745,2995,2995,2995,2995,2892
|
|
20240612,093300,22212205,3000,3000,3000,3000,5
|
|
20240612,093200,22197205,3000,3000,3000,3000,11
|
|
20240612,093100,22164205,2995,2995,2995,2995,35
|
|
20240612,093000,22059380,2995,2995,2995,2995,0
|
|
20240612,092900,22059380,2995,2995,2995,2995,0
|
|
20240612,092800,22059380,2995,3000,3000,2995,2713
|
|
20240612,092700,13933895,3000,3000,3000,3000,1
|
|
20240612,092600,13930895,3000,3000,3000,3000,22
|
|
20240612,092500,13864895,3000,3000,3000,3000,2
|
|
20240612,092400,13858895,3000,3000,3000,3000,62
|
|
20240612,092300,13672895,3000,3000,3000,3000,118
|
|
20240612,092200,13318895,3000,3000,3000,2995,120
|
|
20240612,092100,12959345,3000,3000,3000,3000,54
|
|
20240612,092000,12797345,3000,3000,3000,3000,1
|
|
20240612,091900,12794345,3000,3000,3000,3000,51
|
|
20240612,091800,12641345,3000,3000,3000,2995,19
|
|
20240612,091700,12584355,3000,3000,3000,3000,2
|
|
20240612,091600,12578355,3000,3000,3000,3000,750
|
|
20240612,091500,10328355,3000,3000,3000,3000,37
|
|
20240612,091400,10217355,3000,3000,3000,3000,33
|
|
20240612,091300,10118355,3000,3005,3005,3000,233
|
|
20240612,091200,9418495,3005,3005,3005,3005,1
|
|
20240612,091100,9415490,3000,3005,3005,3000,4
|
|
20240612,091000,9403480,3005,3005,3005,3005,26
|
|
20240612,090900,9325350,3000,3000,3000,3000,41
|
|
20240612,090800,9202350,3000,3000,3000,3000,0
|
|
20240612,090700,9202350,3000,3000,3000,3000,349
|
|
20240612,090600,8155350,3000,3000,3000,3000,38
|
|
20240612,090500,8041350,3000,2995,3000,2995,2338
|
|
20240612,090400,1039030,3000,3000,3000,3000,6
|
|
20240612,090300,1021030,3000,3000,3000,3000,27
|
|
20240612,090200,940030,3000,3000,3000,3000,37
|
|
20240612,090100,829030,3000,3000,3005,3000,235
|
|
20240612,090000,123205,3005,3005,3005,3005,41
|