649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,194600,560780235,4650,4650,4650,4650,2346
|
|
20240612,194500,560780235,4650,4650,4650,4650,0
|
|
20240612,194400,560780235,4650,4650,4650,4650,0
|
|
20240612,194300,560780235,4650,4650,4650,4650,0
|
|
20240612,194200,560780235,4650,4650,4650,4650,0
|
|
20240612,194100,560780235,4650,4650,4650,4650,0
|
|
20240612,194000,560780235,4650,4650,4650,4650,0
|
|
20240612,193900,560780235,4650,4650,4650,4650,0
|
|
20240612,193800,560780235,4650,4650,4650,4650,0
|
|
20240612,193700,560780235,4650,4650,4650,4650,0
|
|
20240612,193600,560780235,4650,4650,4650,4650,0
|
|
20240612,193500,560780235,4650,4650,4650,4650,0
|
|
20240612,193400,560780235,4650,4650,4650,4650,0
|
|
20240612,193300,560780235,4650,4650,4650,4650,0
|
|
20240612,193200,560780235,4650,4650,4650,4650,0
|
|
20240612,193100,560780235,4650,4650,4650,4650,0
|
|
20240612,193000,560780235,4650,4650,4650,4650,0
|
|
20240612,192900,560780235,4650,4650,4650,4650,0
|
|
20240612,192800,560780235,4650,4650,4650,4650,0
|
|
20240612,192700,560780235,4650,4650,4650,4650,0
|
|
20240612,192600,560780235,4650,4650,4650,4650,0
|
|
20240612,192500,560780235,4650,4650,4650,4650,0
|
|
20240612,192400,560780235,4650,4650,4650,4650,0
|
|
20240612,192300,560780235,4650,4650,4650,4650,0
|
|
20240612,192200,560780235,4650,4650,4650,4650,0
|
|
20240612,192100,560780235,4650,4650,4650,4650,0
|
|
20240612,192000,560780235,4650,4650,4650,4650,0
|
|
20240612,191900,560780235,4650,4650,4650,4650,0
|
|
20240612,191800,560780235,4650,4650,4650,4650,0
|
|
20240612,191700,560780235,4650,4650,4650,4650,0
|
|
20240612,191600,560780235,4650,4650,4650,4650,2346
|
|
20240612,191500,560780235,4650,4650,4650,4650,0
|
|
20240612,191400,560780235,4650,4650,4650,4650,0
|
|
20240612,191300,560780235,4650,4650,4650,4650,0
|
|
20240612,191200,560780235,4650,4650,4650,4650,0
|
|
20240612,191100,560780235,4650,4650,4650,4650,0
|
|
20240612,191000,560780235,4650,4650,4650,4650,0
|
|
20240612,190900,560780235,4650,4650,4650,4650,0
|
|
20240612,190800,560780235,4650,4650,4650,4650,0
|
|
20240612,190700,560780235,4650,4650,4650,4650,0
|
|
20240612,190600,560780235,4650,4650,4650,4650,0
|
|
20240612,190500,560780235,4650,4650,4650,4650,0
|
|
20240612,190400,560780235,4650,4650,4650,4650,0
|
|
20240612,190300,560780235,4650,4650,4650,4650,0
|
|
20240612,190200,560780235,4650,4650,4650,4650,0
|
|
20240612,190100,560780235,4650,4650,4650,4650,0
|
|
20240612,190000,560780235,4650,4650,4650,4650,0
|
|
20240612,185900,560780235,4650,4650,4650,4650,0
|
|
20240612,185800,560780235,4650,4650,4650,4650,0
|
|
20240612,185700,560780235,4650,4650,4650,4650,0
|
|
20240612,185600,560780235,4650,4650,4650,4650,0
|
|
20240612,185500,560780235,4650,4650,4650,4650,0
|
|
20240612,185400,560780235,4650,4650,4650,4650,0
|
|
20240612,185300,560780235,4650,4650,4650,4650,0
|
|
20240612,185200,560780235,4650,4650,4650,4650,0
|
|
20240612,185100,560780235,4650,4650,4650,4650,0
|
|
20240612,185000,560780235,4650,4650,4650,4650,0
|
|
20240612,184900,560780235,4650,4650,4650,4650,0
|
|
20240612,184800,560780235,4650,4650,4650,4650,0
|
|
20240612,184700,560780235,4650,4650,4650,4650,0
|
|
20240612,184600,560780235,4650,4650,4650,4650,2346
|
|
20240612,184500,560780235,4650,4650,4650,4650,0
|
|
20240612,184400,560780235,4650,4650,4650,4650,0
|
|
20240612,184300,560780235,4650,4650,4650,4650,0
|
|
20240612,184200,560780235,4650,4650,4650,4650,0
|
|
20240612,184100,560780235,4650,4650,4650,4650,0
|
|
20240612,184000,560780235,4650,4650,4650,4650,0
|
|
20240612,183900,560780235,4650,4650,4650,4650,0
|
|
20240612,183800,560780235,4650,4650,4650,4650,0
|
|
20240612,183700,560780235,4650,4650,4650,4650,0
|
|
20240612,183600,560780235,4650,4650,4650,4650,0
|
|
20240612,183500,560780235,4650,4650,4650,4650,0
|
|
20240612,183400,560780235,4650,4650,4650,4650,0
|
|
20240612,183300,560780235,4650,4650,4650,4650,0
|
|
20240612,183200,560780235,4650,4650,4650,4650,0
|
|
20240612,183100,560780235,4650,4650,4650,4650,0
|
|
20240612,183000,560780235,4650,4650,4650,4650,0
|
|
20240612,182900,560780235,4650,4650,4650,4650,0
|
|
20240612,182800,560780235,4650,4650,4650,4650,0
|
|
20240612,182700,560780235,4650,4650,4650,4650,0
|
|
20240612,182600,560780235,4650,4650,4650,4650,0
|
|
20240612,182500,560780235,4650,4650,4650,4650,0
|
|
20240612,182400,560780235,4650,4650,4650,4650,0
|
|
20240612,182300,560780235,4650,4650,4650,4650,0
|
|
20240612,182200,560780235,4650,4650,4650,4650,0
|
|
20240612,182100,560780235,4650,4650,4650,4650,0
|
|
20240612,182000,560780235,4650,4650,4650,4650,0
|
|
20240612,181900,560780235,4650,4650,4650,4650,0
|
|
20240612,181800,560780235,4650,4650,4650,4650,0
|
|
20240612,181700,560780235,4650,4650,4650,4650,0
|
|
20240612,181600,560780235,4650,4650,4650,4650,2346
|
|
20240612,181500,560780235,4650,4650,4650,4650,0
|
|
20240612,181400,560780235,4650,4650,4650,4650,0
|
|
20240612,181300,560780235,4650,4650,4650,4650,0
|
|
20240612,181200,560780235,4650,4650,4650,4650,0
|
|
20240612,181100,560780235,4650,4650,4650,4650,0
|
|
20240612,181000,560780235,4650,4650,4650,4650,0
|
|
20240612,180900,560780235,4650,4650,4650,4650,0
|
|
20240612,180800,560780235,4650,4650,4650,4650,0
|
|
20240612,180700,560780235,4650,4650,4650,4650,0
|
|
20240612,180600,560780235,4650,4650,4650,4650,0
|
|
20240612,180500,560780235,4650,4650,4650,4650,0
|
|
20240612,180400,560780235,4650,4650,4650,4650,0
|
|
20240612,180300,560780235,4650,4650,4650,4650,0
|
|
20240612,180200,560780235,4650,4650,4650,4650,0
|
|
20240612,180100,560780235,4650,4650,4650,4650,0
|
|
20240612,180000,560780235,4650,4650,4650,4650,0
|
|
20240612,175900,560780235,4650,4650,4650,4650,0
|
|
20240612,175800,560780235,4650,4650,4650,4650,0
|
|
20240612,175700,560780235,4650,4650,4650,4650,0
|
|
20240612,175600,560780235,4650,4650,4650,4650,0
|
|
20240612,175500,560780235,4650,4650,4650,4650,0
|
|
20240612,175400,560780235,4650,4650,4650,4650,0
|
|
20240612,175300,560780235,4650,4650,4650,4650,0
|
|
20240612,175200,560780235,4650,4650,4650,4650,0
|
|
20240612,175100,560780235,4650,4650,4650,4650,0
|
|
20240612,175000,560780235,4650,4650,4650,4650,0
|
|
20240612,174900,560780235,4650,4650,4650,4650,0
|
|
20240612,174800,560780235,4650,4650,4650,4650,0
|
|
20240612,174700,560780235,4650,4650,4650,4650,0
|
|
20240612,174600,560780235,4650,4650,4650,4650,2346
|
|
20240612,174500,560780235,4650,4650,4650,4650,0
|
|
20240612,174400,560780235,4650,4650,4650,4650,0
|
|
20240612,174300,560780235,4650,4650,4650,4650,0
|
|
20240612,174200,560780235,4650,4650,4650,4650,0
|
|
20240612,174100,560780235,4650,4650,4650,4650,0
|
|
20240612,174000,560780235,4650,4650,4650,4650,0
|
|
20240612,173900,560780235,4650,4650,4650,4650,0
|
|
20240612,173800,560780235,4650,4650,4650,4650,0
|
|
20240612,173700,560780235,4650,4650,4650,4650,0
|
|
20240612,173600,560780235,4650,4650,4650,4650,0
|
|
20240612,173500,560780235,4650,4650,4650,4650,0
|
|
20240612,173400,560780235,4650,4650,4650,4650,0
|
|
20240612,173300,560780235,4650,4650,4650,4650,0
|
|
20240612,173200,560780235,4650,4650,4650,4650,0
|
|
20240612,173100,560780235,4650,4650,4650,4650,0
|
|
20240612,173000,560780235,4650,4650,4650,4650,0
|
|
20240612,172900,560780235,4650,4650,4650,4650,0
|
|
20240612,172800,560780235,4650,4650,4650,4650,0
|
|
20240612,172700,560780235,4650,4650,4650,4650,0
|
|
20240612,172600,560780235,4650,4650,4650,4650,0
|
|
20240612,172500,560780235,4650,4650,4650,4650,0
|
|
20240612,172400,560780235,4650,4650,4650,4650,0
|
|
20240612,172300,560780235,4650,4650,4650,4650,0
|
|
20240612,172200,560780235,4650,4650,4650,4650,0
|
|
20240612,172100,560780235,4650,4650,4650,4650,0
|
|
20240612,172000,560780235,4650,4650,4650,4650,0
|
|
20240612,171900,560780235,4650,4650,4650,4650,0
|
|
20240612,171800,560780235,4650,4650,4650,4650,0
|
|
20240612,171700,560780235,4650,4650,4650,4650,0
|
|
20240612,171600,560780235,4650,4650,4650,4650,2346
|
|
20240612,171500,560780235,4650,4650,4650,4650,0
|
|
20240612,171400,560780235,4650,4650,4650,4650,0
|
|
20240612,171300,560780235,4650,4650,4650,4650,0
|
|
20240612,171200,560780235,4650,4650,4650,4650,0
|
|
20240612,171100,560780235,4650,4650,4650,4650,0
|
|
20240612,171000,560780235,4650,4650,4650,4650,0
|
|
20240612,170900,560780235,4650,4650,4650,4650,0
|
|
20240612,170800,560780235,4650,4650,4650,4650,0
|
|
20240612,170700,560780235,4650,4650,4650,4650,0
|
|
20240612,170600,560780235,4650,4650,4650,4650,0
|
|
20240612,170500,560780235,4650,4650,4650,4650,0
|
|
20240612,170400,560780235,4650,4650,4650,4650,0
|
|
20240612,170300,560780235,4650,4650,4650,4650,0
|
|
20240612,170200,560780235,4650,4650,4650,4650,0
|
|
20240612,170100,560780235,4650,4650,4650,4650,0
|
|
20240612,170000,560780235,4650,4650,4650,4650,0
|
|
20240612,165900,560780235,4650,4650,4650,4650,0
|
|
20240612,165800,560780235,4650,4650,4650,4650,0
|
|
20240612,165700,560780235,4650,4650,4650,4650,0
|
|
20240612,165600,560780235,4650,4650,4650,4650,0
|
|
20240612,165500,560780235,4650,4650,4650,4650,0
|
|
20240612,165400,560780235,4650,4650,4650,4650,0
|
|
20240612,165300,560780235,4650,4650,4650,4650,0
|
|
20240612,165200,560780235,4650,4650,4650,4650,0
|
|
20240612,165100,560780235,4650,4650,4650,4650,0
|
|
20240612,165000,560780235,4650,4650,4650,4650,0
|
|
20240612,164900,560780235,4650,4650,4650,4650,0
|
|
20240612,164800,560780235,4650,4650,4650,4650,0
|
|
20240612,164700,560780235,4650,4650,4650,4650,0
|
|
20240612,164600,560780235,4650,4650,4650,4650,2346
|
|
20240612,164500,560780235,4650,4650,4650,4650,0
|
|
20240612,164400,560780235,4650,4650,4650,4650,0
|
|
20240612,164300,560780235,4650,4650,4650,4650,0
|
|
20240612,164200,560780235,4650,4650,4650,4650,0
|
|
20240612,164100,560780235,4650,4650,4650,4650,0
|
|
20240612,164000,560780235,4650,4650,4650,4650,0
|
|
20240612,163900,560780235,4650,4650,4650,4650,0
|
|
20240612,163800,560780235,4650,4650,4650,4650,0
|
|
20240612,163700,560780235,4650,4650,4650,4650,0
|
|
20240612,163600,560780235,4650,4650,4650,4650,0
|
|
20240612,163500,560780235,4650,4650,4650,4650,0
|
|
20240612,163400,560780235,4650,4650,4650,4650,0
|
|
20240612,163300,560780235,4650,4650,4650,4650,0
|
|
20240612,163200,560780235,4650,4650,4650,4650,0
|
|
20240612,163100,560780235,4650,4650,4650,4650,0
|
|
20240612,163000,560780235,4650,4650,4650,4650,0
|
|
20240612,162900,560780235,4650,4650,4650,4650,0
|
|
20240612,162800,560780235,4650,4650,4650,4650,0
|
|
20240612,162700,560780235,4650,4650,4650,4650,0
|
|
20240612,162600,560780235,4650,4650,4650,4650,0
|
|
20240612,162500,560780235,4650,4650,4650,4650,0
|
|
20240612,162400,560780235,4650,4650,4650,4650,0
|
|
20240612,162300,560780235,4650,4650,4650,4650,0
|
|
20240612,162200,560780235,4650,4650,4650,4650,0
|
|
20240612,162100,560780235,4650,4650,4650,4650,0
|
|
20240612,162000,560780235,4650,4650,4650,4650,0
|
|
20240612,161900,560780235,4650,4650,4650,4650,0
|
|
20240612,161800,560780235,4650,4650,4650,4650,0
|
|
20240612,161700,560780235,4650,4650,4650,4650,0
|
|
20240612,161600,560780235,4650,4650,4650,4650,2346
|
|
20240612,161500,560780235,4650,4650,4650,4650,0
|
|
20240612,161400,560780235,4650,4650,4650,4650,0
|
|
20240612,161300,560780235,4650,4650,4650,4650,0
|
|
20240612,161200,560780235,4650,4650,4650,4650,0
|
|
20240612,161100,560780235,4650,4650,4650,4650,0
|
|
20240612,161000,560780235,4650,4650,4650,4650,0
|
|
20240612,160900,560780235,4650,4650,4650,4650,0
|
|
20240612,160800,560780235,4650,4650,4650,4650,0
|
|
20240612,160700,560780235,4650,4650,4650,4650,0
|
|
20240612,160600,560780235,4650,4650,4650,4650,0
|
|
20240612,160500,560780235,4650,4650,4650,4650,0
|
|
20240612,160400,560780235,4650,4650,4650,4650,0
|
|
20240612,160300,560780235,4650,4650,4650,4650,0
|
|
20240612,160200,560780235,4650,4650,4650,4650,0
|
|
20240612,160100,560780235,4650,4650,4650,4650,0
|
|
20240612,160000,560780235,4650,4650,4650,4650,0
|
|
20240612,155900,560780235,4650,4650,4650,4650,0
|
|
20240612,155800,560780235,4650,4650,4650,4650,0
|
|
20240612,155700,560780235,4650,4650,4650,4650,0
|
|
20240612,155600,560780235,4650,4650,4650,4650,0
|
|
20240612,155500,560780235,4650,4650,4650,4650,0
|
|
20240612,155400,560780235,4650,4650,4650,4650,0
|
|
20240612,155300,560780235,4650,4650,4650,4650,0
|
|
20240612,155200,560780235,4650,4650,4650,4650,0
|
|
20240612,155100,560780235,4650,4650,4650,4650,0
|
|
20240612,155000,560780235,4650,4650,4650,4650,0
|
|
20240612,154900,560780235,4650,4650,4650,4650,0
|
|
20240612,154800,560780235,4650,4650,4650,4650,0
|
|
20240612,154700,560780235,4650,4650,4650,4650,0
|
|
20240612,154600,560780235,4650,4650,4650,4650,2346
|
|
20240612,154500,560780235,4650,4650,4650,4650,0
|
|
20240612,154400,560780235,4650,4650,4650,4650,0
|
|
20240612,154300,560780235,4650,4650,4650,4650,0
|
|
20240612,154200,560780235,4650,4650,4650,4650,0
|
|
20240612,154100,560780235,4650,4650,4650,4650,0
|
|
20240612,154000,560780235,4650,4650,4650,4650,0
|
|
20240612,153900,560780235,4650,4650,4650,4650,0
|
|
20240612,153800,560780235,4650,4650,4650,4650,0
|
|
20240612,153700,560780235,4650,4650,4650,4650,0
|
|
20240612,153600,560780235,4650,4650,4650,4650,0
|
|
20240612,153500,560780235,4650,4650,4650,4650,0
|
|
20240612,153400,560780235,4650,4650,4650,4650,0
|
|
20240612,153300,560780235,4650,4650,4650,4650,0
|
|
20240612,153200,560780235,4650,4650,4650,4650,0
|
|
20240612,153100,560780235,4650,4650,4650,4650,0
|
|
20240612,153000,560780235,4650,4650,4650,4650,2346
|
|
20240612,152900,549871335,4615,4615,4615,4615,0
|
|
20240612,152800,549871335,4615,4615,4615,4615,0
|
|
20240612,152700,549871335,4615,4615,4615,4615,0
|
|
20240612,152600,549871335,4615,4615,4615,4615,0
|
|
20240612,152500,549871335,4615,4615,4615,4615,0
|
|
20240612,152400,549871335,4615,4615,4615,4615,0
|
|
20240612,152300,549871335,4615,4615,4615,4615,0
|
|
20240612,152200,549871335,4615,4615,4615,4615,0
|
|
20240612,152100,549871335,4615,4615,4615,4615,0
|
|
20240612,152000,549871335,4615,4615,4615,4615,0
|
|
20240612,151900,549871335,4615,4635,4670,4615,5972
|
|
20240612,151800,522075385,4640,4635,4640,4615,3684
|
|
20240612,151700,504997855,4640,4595,4650,4595,5642
|
|
20240612,151600,478959050,4590,4575,4590,4575,1251
|
|
20240612,151500,473225150,4565,4570,4570,4565,200
|
|
20240612,151400,472311595,4570,4570,4570,4570,352
|
|
20240612,151300,470702955,4570,4570,4570,4570,0
|
|
20240612,151200,470702955,4570,4570,4570,4570,111
|
|
20240612,151100,470195685,4570,4570,4570,4570,49
|
|
20240612,151000,469971755,4570,4570,4570,4570,0
|
|
20240612,150900,469971755,4570,4570,4570,4570,359
|
|
20240612,150800,468331125,4570,4570,4570,4570,0
|
|
20240612,150700,468331125,4570,4570,4570,4570,0
|
|
20240612,150600,468331125,4570,4570,4570,4570,468
|
|
20240612,150500,466192365,4570,4570,4570,4570,16
|
|
20240612,150400,466119245,4570,4575,4575,4570,110
|
|
20240612,150300,465616355,4575,4580,4580,4575,12
|
|
20240612,150200,465561405,4575,4575,4575,4575,116
|
|
20240612,150100,465030705,4575,4575,4575,4575,68
|
|
20240612,150000,464719605,4575,4575,4575,4575,301
|
|
20240612,145900,463342530,4575,4565,4575,4565,1186
|
|
20240612,145800,457926305,4560,4560,4560,4560,0
|
|
20240612,145700,457926305,4560,4560,4560,4560,0
|
|
20240612,145600,457926305,4560,4560,4560,4560,0
|
|
20240612,145500,457926305,4560,4560,4560,4560,13
|
|
20240612,145400,457867025,4560,4560,4560,4560,31
|
|
20240612,145300,457725665,4560,4560,4560,4560,0
|
|
20240612,145200,457725665,4560,4560,4560,4560,36
|
|
20240612,145100,457561505,4565,4560,4565,4560,61
|
|
20240612,145000,457283340,4560,4560,4560,4560,50
|
|
20240612,144900,457055340,4560,4560,4560,4560,0
|
|
20240612,144800,457055340,4560,4560,4560,4560,0
|
|
20240612,144700,457055340,4560,4560,4560,4560,0
|
|
20240612,144600,457055340,4560,4550,4560,4550,124
|
|
20240612,144500,456489950,4545,4545,4545,4545,56
|
|
20240612,144400,456235430,4545,4545,4545,4545,0
|
|
20240612,144300,456235430,4545,4545,4545,4545,362
|
|
20240612,144200,454590140,4545,4545,4545,4545,444
|
|
20240612,144100,452572160,4570,4555,4570,4545,336
|
|
20240612,144000,451040540,4555,4555,4555,4555,1
|
|
20240612,143900,451035985,4545,4545,4545,4545,0
|
|
20240612,143800,451035985,4545,4545,4545,4545,0
|
|
20240612,143700,451035985,4545,4545,4545,4545,235
|
|
20240612,143600,449967910,4540,4540,4540,4540,0
|
|
20240612,143500,449967910,4540,4540,4540,4540,8
|
|
20240612,143400,449931590,4535,4535,4535,4535,0
|
|
20240612,143300,449931590,4535,4535,4535,4535,0
|
|
20240612,143200,449931590,4535,4535,4535,4535,0
|
|
20240612,143100,449931590,4535,4535,4535,4535,0
|
|
20240612,143000,449931590,4535,4535,4535,4535,0
|
|
20240612,142900,449931590,4535,4535,4535,4535,1
|
|
20240612,142800,449927055,4535,4540,4540,4535,751
|
|
20240612,142700,446520580,4555,4555,4555,4555,0
|
|
20240612,142600,446520580,4555,4555,4555,4555,39
|
|
20240612,142500,446342935,4555,4555,4555,4555,0
|
|
20240612,142400,446342935,4555,4555,4555,4555,0
|
|
20240612,142300,446342935,4555,4555,4555,4555,0
|
|
20240612,142200,446342935,4555,4555,4555,4555,0
|
|
20240612,142100,446342935,4555,4555,4555,4555,10
|
|
20240612,142000,446297385,4555,4555,4555,4555,0
|
|
20240612,141900,446297385,4555,4555,4555,4555,0
|
|
20240612,141800,446297385,4555,4555,4555,4555,0
|
|
20240612,141700,446297385,4555,4555,4555,4555,40
|
|
20240612,141600,446115185,4570,4555,4570,4555,1227
|
|
20240612,141500,440518700,4555,4555,4555,4555,1
|
|
20240612,141400,440514145,4565,4565,4565,4565,1235
|
|
20240612,141300,434876370,4560,4555,4560,4555,205
|
|
20240612,141200,433942540,4555,4555,4555,4555,1
|
|
20240612,141100,433937985,4525,4525,4525,4525,0
|
|
20240612,141000,433937985,4525,4525,4525,4525,0
|
|
20240612,140900,433937985,4525,4555,4555,4525,1421
|
|
20240612,140800,427496730,4540,4545,4545,4540,230
|
|
20240612,140700,426452040,4570,4570,4570,4570,0
|
|
20240612,140600,426452040,4570,4570,4570,4570,0
|
|
20240612,140500,426452040,4570,4570,4570,4570,0
|
|
20240612,140400,426452040,4570,4570,4570,4570,12
|
|
20240612,140300,426397200,4540,4540,4540,4540,0
|
|
20240612,140200,426397200,4540,4540,4540,4540,5
|
|
20240612,140100,426374500,4540,4540,4540,4540,0
|
|
20240612,140000,426374500,4540,4540,4540,4540,0
|
|
20240612,135900,426374500,4540,4540,4540,4540,0
|
|
20240612,135800,426374500,4540,4555,4555,4540,1714
|
|
20240612,135700,418577600,4575,4575,4575,4575,1197
|
|
20240612,135600,413101325,4570,4570,4570,4570,0
|
|
20240612,135500,413101325,4570,4570,4570,4570,0
|
|
20240612,135400,413101325,4570,4570,4570,4570,0
|
|
20240612,135300,413101325,4570,4575,4580,4570,97
|
|
20240612,135200,412657570,4570,4570,4570,4570,58
|
|
20240612,135100,412392510,4550,4550,4550,4550,153
|
|
20240612,135000,411696360,4550,4555,4555,4550,25
|
|
20240612,134900,411582515,4555,4555,4555,4555,66
|
|
20240612,134800,411281885,4550,4550,4550,4550,0
|
|
20240612,134700,411281885,4550,4550,4550,4550,2
|
|
20240612,134600,411272785,4565,4565,4565,4565,0
|
|
20240612,134500,411272785,4565,4565,4565,4565,44
|
|
20240612,134400,411071925,4565,4565,4565,4565,2
|
|
20240612,134300,411062795,4545,4545,4545,4545,0
|
|
20240612,134200,411062795,4545,4560,4560,4540,603
|
|
20240612,134100,408318300,4560,4565,4565,4560,38
|
|
20240612,134000,408144950,4585,4585,4585,4585,50
|
|
20240612,133900,407915700,4585,4585,4585,4585,0
|
|
20240612,133800,407915700,4585,4570,4585,4570,101
|
|
20240612,133700,407453140,4585,4585,4585,4585,0
|
|
20240612,133600,407453140,4585,4585,4585,4585,1
|
|
20240612,133500,407448555,4575,4575,4575,4575,0
|
|
20240612,133400,407448555,4575,4575,4575,4575,2
|
|
20240612,133300,407439405,4575,4575,4575,4575,266
|
|
20240612,133200,406222455,4575,4575,4575,4575,0
|
|
20240612,133100,406222455,4575,4575,4575,4575,0
|
|
20240612,133000,406222455,4575,4575,4575,4575,25
|
|
20240612,132900,406108080,4580,4585,4585,4580,1385
|
|
20240612,132800,399761280,4585,4590,4595,4585,318
|
|
20240612,132700,398302120,4590,4590,4590,4590,12
|
|
20240612,132600,398247040,4590,4590,4590,4590,38
|
|
20240612,132500,398072620,4590,4600,4600,4590,3047
|
|
20240612,132400,384070860,4595,4585,4595,4585,660
|
|
20240612,132300,381039410,4585,4585,4585,4585,121
|
|
20240612,132200,380484625,4585,4585,4585,4585,266
|
|
20240612,132100,379265015,4585,4590,4590,4585,860
|
|
20240612,132000,375321865,4590,4540,4590,4540,8556
|
|
20240612,131900,336344725,4540,4540,4540,4540,1010
|
|
20240612,131800,331759325,4535,4535,4535,4535,750
|
|
20240612,131700,328358075,4540,4520,4540,4520,3420
|
|
20240612,131600,312853095,4515,4515,4515,4515,0
|
|
20240612,131500,312853095,4515,4515,4515,4515,0
|
|
20240612,131400,312853095,4515,4515,4515,4515,45
|
|
20240612,131300,312649920,4510,4510,4510,4510,0
|
|
20240612,131200,312649920,4510,4510,4510,4510,599
|
|
20240612,131100,309948430,4510,4505,4510,4505,410
|
|
20240612,131000,308099355,4500,4495,4500,4495,1059
|
|
20240612,130900,303334470,4495,4495,4495,4495,1
|
|
20240612,130800,303329975,4480,4480,4480,4480,0
|
|
20240612,130700,303329975,4480,4475,4480,4475,850
|
|
20240612,130600,299523475,4475,4475,4475,4475,90
|
|
20240612,130500,299120725,4465,4465,4465,4465,147
|
|
20240612,130400,298464370,4475,4475,4475,4475,0
|
|
20240612,130300,298464370,4475,4475,4475,4475,0
|
|
20240612,130200,298464370,4475,4475,4475,4475,121
|
|
20240612,130100,297922895,4475,4475,4475,4475,10
|
|
20240612,130000,297878145,4475,4475,4475,4475,0
|
|
20240612,125900,297878145,4475,4475,4475,4475,0
|
|
20240612,125800,297878145,4475,4475,4475,4475,0
|
|
20240612,125700,297878145,4475,4475,4475,4475,1
|
|
20240612,125600,297873670,4470,4470,4470,4470,404
|
|
20240612,125500,296067790,4480,4480,4480,4480,10
|
|
20240612,125400,296022990,4480,4480,4480,4480,0
|
|
20240612,125300,296022990,4480,4475,4480,4475,6
|
|
20240612,125200,295996130,4475,4475,4475,4475,0
|
|
20240612,125100,295996130,4475,4475,4475,4475,0
|
|
20240612,125000,295996130,4475,4475,4475,4475,0
|
|
20240612,124900,295996130,4475,4475,4475,4475,1
|
|
20240612,124800,295991655,4480,4480,4480,4480,0
|
|
20240612,124700,295991655,4480,4480,4480,4480,1
|
|
20240612,124600,295987175,4495,4460,4495,4460,451
|
|
20240612,124500,293975645,4460,4465,4465,4460,1817
|
|
20240612,124400,285866385,4470,4470,4470,4470,281
|
|
20240612,124300,284610315,4495,4495,4495,4495,0
|
|
20240612,124200,284610315,4495,4495,4495,4495,20
|
|
20240612,124100,284520415,4470,4470,4470,4470,0
|
|
20240612,124000,284520415,4470,4470,4470,4470,129
|
|
20240612,123900,283943785,4470,4470,4470,4470,45
|
|
20240612,123800,283742635,4490,4490,4490,4490,0
|
|
20240612,123700,283742635,4490,4480,4490,4475,4
|
|
20240612,123600,283724715,4465,4465,4465,4465,0
|
|
20240612,123500,283724715,4465,4465,4465,4465,0
|
|
20240612,123400,283724715,4465,4465,4465,4465,0
|
|
20240612,123300,283724715,4465,4465,4465,4465,0
|
|
20240612,123200,283724715,4465,4470,4470,4465,13
|
|
20240612,123100,283666620,4470,4470,4470,4470,0
|
|
20240612,123000,283666620,4470,4470,4470,4470,0
|
|
20240612,122900,283666620,4470,4470,4470,4470,0
|
|
20240612,122800,283666620,4470,4475,4475,4470,26
|
|
20240612,122700,283550290,4475,4475,4475,4475,2
|
|
20240612,122600,283541340,4495,4495,4495,4495,0
|
|
20240612,122500,283541340,4495,4495,4495,4495,1
|
|
20240612,122400,283536845,4465,4465,4465,4465,250
|
|
20240612,122300,282420595,4465,4470,4470,4465,306
|
|
20240612,122200,281053030,4495,4495,4495,4495,0
|
|
20240612,122100,281053030,4495,4475,4495,4465,795
|
|
20240612,122000,277497465,4475,4475,4475,4475,0
|
|
20240612,121900,277497465,4475,4475,4475,4475,575
|
|
20240612,121800,274924340,4470,4475,4475,4470,120
|
|
20240612,121700,274387890,4475,4475,4475,4475,2
|
|
20240612,121600,274378940,4465,4470,4470,4465,2521
|
|
20240612,121500,263116615,4475,4475,4475,4475,533
|
|
20240612,121400,260731440,4480,4480,4480,4480,100
|
|
20240612,121300,260283440,4480,4480,4480,4480,0
|
|
20240612,121200,260283440,4480,4495,4495,4480,19
|
|
20240612,121100,260198305,4475,4475,4475,4475,0
|
|
20240612,121000,260198305,4475,4475,4475,4475,0
|
|
20240612,120900,260198305,4475,4475,4475,4475,0
|
|
20240612,120800,260198305,4475,4485,4485,4475,296
|
|
20240612,120700,258873665,4495,4495,4495,4495,0
|
|
20240612,120600,258873665,4495,4495,4495,4495,1
|
|
20240612,120500,258869170,4480,4480,4480,4480,0
|
|
20240612,120400,258869170,4480,4480,4480,4480,0
|
|
20240612,120300,258869170,4480,4480,4480,4480,1017
|
|
20240612,120200,254313010,4480,4480,4480,4480,0
|
|
20240612,120100,254313010,4480,4480,4480,4480,0
|
|
20240612,120000,254313010,4480,4480,4480,4480,0
|
|
20240612,115900,254313010,4480,4480,4480,4480,0
|
|
20240612,115800,254313010,4480,4490,4490,4480,939
|
|
20240612,115700,250105875,4485,4490,4490,4485,678
|
|
20240612,115600,247064815,4490,4500,4500,4490,1668
|
|
20240612,115500,239569185,4500,4500,4500,4500,0
|
|
20240612,115400,239569185,4500,4500,4500,4500,0
|
|
20240612,115300,239569185,4500,4500,4500,4500,0
|
|
20240612,115200,239569185,4500,4500,4500,4500,0
|
|
20240612,115100,239569185,4500,4500,4500,4500,0
|
|
20240612,115000,239569185,4500,4500,4500,4500,0
|
|
20240612,114900,239569185,4500,4505,4505,4500,100
|
|
20240612,114800,239118825,4520,4520,4520,4520,0
|
|
20240612,114700,239118825,4520,4520,4520,4520,0
|
|
20240612,114600,239118825,4520,4520,4520,4520,0
|
|
20240612,114500,239118825,4520,4520,4520,4520,30
|
|
20240612,114400,238983225,4520,4520,4520,4520,0
|
|
20240612,114300,238983225,4520,4520,4520,4520,0
|
|
20240612,114200,238983225,4520,4520,4520,4520,0
|
|
20240612,114100,238983225,4520,4520,4520,4520,0
|
|
20240612,114000,238983225,4520,4520,4520,4520,0
|
|
20240612,113900,238983225,4520,4520,4520,4520,0
|
|
20240612,113800,238983225,4520,4520,4520,4520,20
|
|
20240612,113700,238892825,4520,4520,4520,4520,0
|
|
20240612,113600,238892825,4520,4520,4520,4520,0
|
|
20240612,113500,238892825,4520,4520,4520,4520,0
|
|
20240612,113400,238892825,4520,4520,4520,4520,0
|
|
20240612,113300,238892825,4520,4520,4520,4520,0
|
|
20240612,113200,238892825,4520,4520,4520,4520,0
|
|
20240612,113100,238892825,4520,4520,4520,4520,0
|
|
20240612,113000,238892825,4520,4520,4520,4520,20
|
|
20240612,112900,238802425,4495,4495,4495,4495,0
|
|
20240612,112800,238802425,4495,4495,4495,4495,0
|
|
20240612,112700,238802425,4495,4495,4495,4495,274
|
|
20240612,112600,237570795,4495,4500,4500,4495,45
|
|
20240612,112500,237368495,4495,4495,4495,4495,0
|
|
20240612,112400,237368495,4495,4495,4495,4495,0
|
|
20240612,112300,237368495,4495,4500,4500,4495,3
|
|
20240612,112200,237355005,4500,4505,4505,4500,25
|
|
20240612,112100,237242465,4500,4500,4500,4500,0
|
|
20240612,112000,237242465,4500,4500,4500,4500,0
|
|
20240612,111900,237242465,4500,4500,4500,4500,0
|
|
20240612,111800,237242465,4500,4500,4500,4500,0
|
|
20240612,111700,237242465,4500,4500,4500,4500,0
|
|
20240612,111600,237242465,4500,4500,4500,4500,0
|
|
20240612,111500,237242465,4500,4500,4500,4500,1
|
|
20240612,111400,237237965,4530,4530,4530,4530,0
|
|
20240612,111300,237237965,4530,4530,4530,4530,0
|
|
20240612,111200,237237965,4530,4530,4530,4530,0
|
|
20240612,111100,237237965,4530,4530,4530,4530,0
|
|
20240612,111000,237237965,4530,4530,4530,4530,0
|
|
20240612,110900,237237965,4530,4525,4530,4500,1701
|
|
20240612,110800,229580210,4525,4525,4525,4525,0
|
|
20240612,110700,229580210,4525,4525,4525,4525,100
|
|
20240612,110600,229127710,4525,4525,4525,4525,2
|
|
20240612,110500,229118660,4525,4525,4525,4525,15
|
|
20240612,110400,229050785,4525,4525,4525,4525,0
|
|
20240612,110300,229050785,4525,4525,4525,4525,0
|
|
20240612,110200,229050785,4525,4525,4525,4525,0
|
|
20240612,110100,229050785,4525,4525,4525,4525,0
|
|
20240612,110000,229050785,4525,4525,4525,4525,0
|
|
20240612,105900,229050785,4525,4525,4525,4525,10
|
|
20240612,105800,229005535,4530,4530,4530,4530,22
|
|
20240612,105700,228905875,4525,4525,4525,4525,100
|
|
20240612,105600,228453375,4525,4525,4525,4525,1
|
|
20240612,105500,228448850,4530,4530,4535,4505,1582
|
|
20240612,105400,221290245,4525,4525,4525,4525,5
|
|
20240612,105300,221267620,4520,4520,4520,4520,0
|
|
20240612,105200,221267620,4520,4520,4520,4520,0
|
|
20240612,105100,221267620,4520,4520,4520,4520,2159
|
|
20240612,105000,211508940,4515,4515,4515,4515,140
|
|
20240612,104900,210876840,4510,4510,4510,4510,0
|
|
20240612,104800,210876840,4510,4510,4510,4510,0
|
|
20240612,104700,210876840,4510,4510,4510,4510,100
|
|
20240612,104600,210425840,4490,4490,4490,4490,31
|
|
20240612,104500,210286650,4490,4500,4500,4490,1812
|
|
20240612,104400,202142380,4510,4510,4510,4510,0
|
|
20240612,104300,202142380,4510,4510,4510,4510,63
|
|
20240612,104200,201858250,4515,4510,4515,4510,124
|
|
20240612,104100,201298510,4510,4510,4510,4510,0
|
|
20240612,104000,201298510,4510,4500,4510,4500,56
|
|
20240612,103900,201046470,4500,4500,4500,4500,0
|
|
20240612,103800,201046470,4500,4500,4500,4500,10
|
|
20240612,103700,201001470,4495,4495,4495,4495,0
|
|
20240612,103600,201001470,4495,4510,4510,4495,2205
|
|
20240612,103500,191081535,4510,4515,4515,4510,69
|
|
20240612,103400,190770115,4515,4520,4520,4515,477
|
|
20240612,103300,188614645,4525,4525,4525,4525,38
|
|
20240612,103200,188442695,4525,4525,4525,4525,0
|
|
20240612,103100,188442695,4525,4525,4525,4525,0
|
|
20240612,103000,188442695,4525,4525,4525,4525,366
|
|
20240612,102900,186786545,4525,4525,4525,4525,4
|
|
20240612,102800,186768445,4525,4525,4525,4525,0
|
|
20240612,102700,186768445,4525,4525,4525,4525,0
|
|
20240612,102600,186768445,4525,4525,4525,4525,0
|
|
20240612,102500,186768445,4525,4525,4525,4525,1
|
|
20240612,102400,186763920,4525,4525,4525,4525,6
|
|
20240612,102300,186736770,4525,4520,4525,4520,140
|
|
20240612,102200,186103770,4520,4520,4520,4520,4
|
|
20240612,102100,186085690,4525,4525,4525,4525,23
|
|
20240612,102000,185981615,4525,4525,4525,4525,0
|
|
20240612,101900,185981615,4525,4525,4525,4525,220
|
|
20240612,101800,184986115,4520,4520,4520,4520,40
|
|
20240612,101700,184805315,4525,4525,4525,4525,0
|
|
20240612,101600,184805315,4525,4525,4525,4525,111
|
|
20240612,101500,184303040,4530,4530,4530,4530,0
|
|
20240612,101400,184303040,4530,4530,4530,4530,0
|
|
20240612,101300,184303040,4530,4530,4530,4530,0
|
|
20240612,101200,184303040,4530,4530,4530,4530,0
|
|
20240612,101100,184303040,4530,4530,4530,4530,1
|
|
20240612,101000,184298510,4520,4520,4520,4520,0
|
|
20240612,100900,184298510,4520,4520,4520,4520,0
|
|
20240612,100800,184298510,4520,4520,4520,4520,0
|
|
20240612,100700,184298510,4520,4520,4520,4520,0
|
|
20240612,100600,184298510,4520,4520,4530,4520,207
|
|
20240612,100500,183362650,4530,4530,4530,4530,0
|
|
20240612,100400,183362650,4530,4530,4530,4530,2
|
|
20240612,100300,183353590,4530,4525,4530,4525,125
|
|
20240612,100200,182787705,4530,4525,4530,4525,355
|
|
20240612,100100,181181290,4525,4525,4525,4525,1
|
|
20240612,100000,181176765,4525,4525,4525,4525,0
|
|
20240612,095900,181176765,4525,4525,4525,4525,0
|
|
20240612,095800,181176765,4525,4525,4525,4525,2
|
|
20240612,095700,181167715,4525,4520,4525,4520,59
|
|
20240612,095600,180900955,4525,4525,4525,4525,34
|
|
20240612,095500,180747105,4525,4525,4525,4525,345
|
|
20240612,095400,179185980,4525,4525,4525,4525,60
|
|
20240612,095300,178914480,4520,4520,4520,4520,0
|
|
20240612,095200,178914480,4520,4520,4520,4520,0
|
|
20240612,095100,178914480,4520,4520,4520,4520,21
|
|
20240612,095000,178819560,4535,4520,4535,4520,301
|
|
20240612,094900,177458555,4520,4520,4520,4520,110
|
|
20240612,094800,176961355,4540,4510,4540,4510,895
|
|
20240612,094700,172906740,4505,4500,4505,4500,961
|
|
20240612,094600,168581945,4500,4495,4500,4495,56
|
|
20240612,094500,168330205,4495,4490,4495,4490,79
|
|
20240612,094400,167975390,4495,4495,4495,4495,44
|
|
20240612,094300,167777610,4495,4500,4500,4495,825
|
|
20240612,094200,164065735,4500,4500,4500,4500,1
|
|
20240612,094100,164061235,4480,4480,4480,4480,0
|
|
20240612,094000,164061235,4480,4500,4505,4470,4582
|
|
20240612,093900,143521800,4500,4505,4505,4500,20
|
|
20240612,093800,143431750,4505,4500,4505,4500,3000
|
|
20240612,093700,129921750,4500,4490,4500,4490,136
|
|
20240612,093600,129310750,4505,4490,4505,4485,141
|
|
20240612,093500,128678055,4485,4500,4500,4485,3876
|
|
20240612,093400,111288285,4490,4505,4505,4490,2834
|
|
20240612,093300,98540025,4500,4505,4505,4500,125
|
|
20240612,093200,97977520,4505,4505,4505,4505,0
|
|
20240612,093100,97977520,4505,4525,4525,4505,544
|
|
20240612,093000,95523985,4525,4525,4525,4525,53
|
|
20240612,092900,95284160,4500,4500,4500,4500,0
|
|
20240612,092800,95284160,4500,4510,4510,4500,421
|
|
20240612,092700,93388600,4505,4505,4505,4505,0
|
|
20240612,092600,93388600,4505,4505,4505,4505,291
|
|
20240612,092500,92077645,4530,4520,4530,4500,3523
|
|
20240612,092400,76190975,4520,4520,4520,4520,15
|
|
20240612,092300,76123175,4520,4525,4525,4520,96
|
|
20240612,092200,75689230,4525,4520,4525,4520,105
|
|
20240612,092100,75214605,4520,4525,4525,4520,208
|
|
20240612,092000,74273945,4520,4520,4520,4520,0
|
|
20240612,091900,74273945,4520,4520,4520,4520,301
|
|
20240612,091800,72913425,4520,4520,4520,4520,0
|
|
20240612,091700,72913425,4520,4530,4535,4520,225
|
|
20240612,091600,71895050,4520,4520,4520,4520,0
|
|
20240612,091500,71895050,4520,4520,4520,4520,100
|
|
20240612,091400,71443050,4515,4525,4540,4515,305
|
|
20240612,091300,70064685,4520,4520,4520,4520,0
|
|
20240612,091200,70064685,4520,4520,4520,4520,400
|
|
20240612,091100,68256685,4520,4525,4525,4520,1294
|
|
20240612,091000,62401340,4525,4530,4530,4525,1975
|
|
20240612,090900,53455635,4550,4550,4550,4530,1978
|
|
20240612,090800,44470730,4575,4570,4575,4530,3022
|
|
20240612,090700,30722465,4565,4580,4580,4565,271
|
|
20240612,090600,29482350,4580,4585,4585,4580,102
|
|
20240612,090500,29015180,4575,4580,4580,4560,3416
|
|
20240612,090400,13426285,4580,4570,4580,4560,188
|
|
20240612,090300,12567580,4565,4580,4580,4565,160
|
|
20240612,090200,11835985,4580,4570,4580,4570,219
|
|
20240612,090100,10834050,4560,4560,4560,4540,729
|
|
20240612,090000,7511225,4585,4595,4595,4565,1511
|