641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,193800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,193700,1499725495,4635,4635,4635,4635,0
|
|
20240612,193600,1499725495,4635,4635,4635,4635,0
|
|
20240612,193500,1499725495,4635,4635,4635,4635,0
|
|
20240612,193400,1499725495,4635,4635,4635,4635,0
|
|
20240612,193300,1499725495,4635,4635,4635,4635,0
|
|
20240612,193200,1499725495,4635,4635,4635,4635,0
|
|
20240612,193100,1499725495,4635,4635,4635,4635,0
|
|
20240612,193000,1499725495,4635,4635,4635,4635,0
|
|
20240612,192900,1499725495,4635,4635,4635,4635,0
|
|
20240612,192800,1499725495,4635,4635,4635,4635,0
|
|
20240612,192700,1499725495,4635,4635,4635,4635,0
|
|
20240612,192600,1499725495,4635,4635,4635,4635,0
|
|
20240612,192500,1499725495,4635,4635,4635,4635,0
|
|
20240612,192400,1499725495,4635,4635,4635,4635,0
|
|
20240612,192300,1499725495,4635,4635,4635,4635,0
|
|
20240612,192200,1499725495,4635,4635,4635,4635,0
|
|
20240612,192100,1499725495,4635,4635,4635,4635,0
|
|
20240612,192000,1499725495,4635,4635,4635,4635,0
|
|
20240612,191900,1499725495,4635,4635,4635,4635,0
|
|
20240612,191800,1499725495,4635,4635,4635,4635,0
|
|
20240612,191700,1499725495,4635,4635,4635,4635,0
|
|
20240612,191600,1499725495,4635,4635,4635,4635,0
|
|
20240612,191500,1499725495,4635,4635,4635,4635,0
|
|
20240612,191400,1499725495,4635,4635,4635,4635,0
|
|
20240612,191300,1499725495,4635,4635,4635,4635,0
|
|
20240612,191200,1499725495,4635,4635,4635,4635,0
|
|
20240612,191100,1499725495,4635,4635,4635,4635,0
|
|
20240612,191000,1499725495,4635,4635,4635,4635,0
|
|
20240612,190900,1499725495,4635,4635,4635,4635,0
|
|
20240612,190800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,190700,1499725495,4635,4635,4635,4635,0
|
|
20240612,190600,1499725495,4635,4635,4635,4635,0
|
|
20240612,190500,1499725495,4635,4635,4635,4635,0
|
|
20240612,190400,1499725495,4635,4635,4635,4635,0
|
|
20240612,190300,1499725495,4635,4635,4635,4635,0
|
|
20240612,190200,1499725495,4635,4635,4635,4635,0
|
|
20240612,190100,1499725495,4635,4635,4635,4635,0
|
|
20240612,190000,1499725495,4635,4635,4635,4635,0
|
|
20240612,185900,1499725495,4635,4635,4635,4635,0
|
|
20240612,185800,1499725495,4635,4635,4635,4635,0
|
|
20240612,185700,1499725495,4635,4635,4635,4635,0
|
|
20240612,185600,1499725495,4635,4635,4635,4635,0
|
|
20240612,185500,1499725495,4635,4635,4635,4635,0
|
|
20240612,185400,1499725495,4635,4635,4635,4635,0
|
|
20240612,185300,1499725495,4635,4635,4635,4635,0
|
|
20240612,185200,1499725495,4635,4635,4635,4635,0
|
|
20240612,185100,1499725495,4635,4635,4635,4635,0
|
|
20240612,185000,1499725495,4635,4635,4635,4635,0
|
|
20240612,184900,1499725495,4635,4635,4635,4635,0
|
|
20240612,184800,1499725495,4635,4635,4635,4635,0
|
|
20240612,184700,1499725495,4635,4635,4635,4635,0
|
|
20240612,184600,1499725495,4635,4635,4635,4635,0
|
|
20240612,184500,1499725495,4635,4635,4635,4635,0
|
|
20240612,184400,1499725495,4635,4635,4635,4635,0
|
|
20240612,184300,1499725495,4635,4635,4635,4635,0
|
|
20240612,184200,1499725495,4635,4635,4635,4635,0
|
|
20240612,184100,1499725495,4635,4635,4635,4635,0
|
|
20240612,184000,1499725495,4635,4635,4635,4635,0
|
|
20240612,183900,1499725495,4635,4635,4635,4635,0
|
|
20240612,183800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,183700,1499725495,4635,4635,4635,4635,0
|
|
20240612,183600,1499725495,4635,4635,4635,4635,0
|
|
20240612,183500,1499725495,4635,4635,4635,4635,0
|
|
20240612,183400,1499725495,4635,4635,4635,4635,0
|
|
20240612,183300,1499725495,4635,4635,4635,4635,0
|
|
20240612,183200,1499725495,4635,4635,4635,4635,0
|
|
20240612,183100,1499725495,4635,4635,4635,4635,0
|
|
20240612,183000,1499725495,4635,4635,4635,4635,0
|
|
20240612,182900,1499725495,4635,4635,4635,4635,0
|
|
20240612,182800,1499725495,4635,4635,4635,4635,0
|
|
20240612,182700,1499725495,4635,4635,4635,4635,0
|
|
20240612,182600,1499725495,4635,4635,4635,4635,0
|
|
20240612,182500,1499725495,4635,4635,4635,4635,0
|
|
20240612,182400,1499725495,4635,4635,4635,4635,0
|
|
20240612,182300,1499725495,4635,4635,4635,4635,0
|
|
20240612,182200,1499725495,4635,4635,4635,4635,0
|
|
20240612,182100,1499725495,4635,4635,4635,4635,0
|
|
20240612,182000,1499725495,4635,4635,4635,4635,0
|
|
20240612,181900,1499725495,4635,4635,4635,4635,0
|
|
20240612,181800,1499725495,4635,4635,4635,4635,0
|
|
20240612,181700,1499725495,4635,4635,4635,4635,0
|
|
20240612,181600,1499725495,4635,4635,4635,4635,0
|
|
20240612,181500,1499725495,4635,4635,4635,4635,0
|
|
20240612,181400,1499725495,4635,4635,4635,4635,0
|
|
20240612,181300,1499725495,4635,4635,4635,4635,0
|
|
20240612,181200,1499725495,4635,4635,4635,4635,0
|
|
20240612,181100,1499725495,4635,4635,4635,4635,0
|
|
20240612,181000,1499725495,4635,4635,4635,4635,0
|
|
20240612,180900,1499725495,4635,4635,4635,4635,0
|
|
20240612,180800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,180700,1499725495,4635,4635,4635,4635,0
|
|
20240612,180600,1499725495,4635,4635,4635,4635,0
|
|
20240612,180500,1499725495,4635,4635,4635,4635,0
|
|
20240612,180400,1499725495,4635,4635,4635,4635,0
|
|
20240612,180300,1499725495,4635,4635,4635,4635,0
|
|
20240612,180200,1499725495,4635,4635,4635,4635,0
|
|
20240612,180100,1499725495,4635,4635,4635,4635,0
|
|
20240612,180000,1499725495,4635,4635,4635,4635,0
|
|
20240612,175900,1499725495,4635,4635,4635,4635,0
|
|
20240612,175800,1499725495,4635,4635,4635,4635,0
|
|
20240612,175700,1499725495,4635,4635,4635,4635,0
|
|
20240612,175600,1499725495,4635,4635,4635,4635,0
|
|
20240612,175500,1499725495,4635,4635,4635,4635,0
|
|
20240612,175400,1499725495,4635,4635,4635,4635,0
|
|
20240612,175300,1499725495,4635,4635,4635,4635,0
|
|
20240612,175200,1499725495,4635,4635,4635,4635,0
|
|
20240612,175100,1499725495,4635,4635,4635,4635,0
|
|
20240612,175000,1499725495,4635,4635,4635,4635,0
|
|
20240612,174900,1499725495,4635,4635,4635,4635,0
|
|
20240612,174800,1499725495,4635,4635,4635,4635,0
|
|
20240612,174700,1499725495,4635,4635,4635,4635,0
|
|
20240612,174600,1499725495,4635,4635,4635,4635,0
|
|
20240612,174500,1499725495,4635,4635,4635,4635,0
|
|
20240612,174400,1499725495,4635,4635,4635,4635,0
|
|
20240612,174300,1499725495,4635,4635,4635,4635,0
|
|
20240612,174200,1499725495,4635,4635,4635,4635,0
|
|
20240612,174100,1499725495,4635,4635,4635,4635,0
|
|
20240612,174000,1499725495,4635,4635,4635,4635,0
|
|
20240612,173900,1499725495,4635,4635,4635,4635,0
|
|
20240612,173800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,173700,1499725495,4635,4635,4635,4635,0
|
|
20240612,173600,1499725495,4635,4635,4635,4635,0
|
|
20240612,173500,1499725495,4635,4635,4635,4635,0
|
|
20240612,173400,1499725495,4635,4635,4635,4635,0
|
|
20240612,173300,1499725495,4635,4635,4635,4635,0
|
|
20240612,173200,1499725495,4635,4635,4635,4635,0
|
|
20240612,173100,1499725495,4635,4635,4635,4635,0
|
|
20240612,173000,1499725495,4635,4635,4635,4635,0
|
|
20240612,172900,1499725495,4635,4635,4635,4635,0
|
|
20240612,172800,1499725495,4635,4635,4635,4635,0
|
|
20240612,172700,1499725495,4635,4635,4635,4635,0
|
|
20240612,172600,1499725495,4635,4635,4635,4635,0
|
|
20240612,172500,1499725495,4635,4635,4635,4635,0
|
|
20240612,172400,1499725495,4635,4635,4635,4635,0
|
|
20240612,172300,1499725495,4635,4635,4635,4635,0
|
|
20240612,172200,1499725495,4635,4635,4635,4635,0
|
|
20240612,172100,1499725495,4635,4635,4635,4635,0
|
|
20240612,172000,1499725495,4635,4635,4635,4635,0
|
|
20240612,171900,1499725495,4635,4635,4635,4635,0
|
|
20240612,171800,1499725495,4635,4635,4635,4635,0
|
|
20240612,171700,1499725495,4635,4635,4635,4635,0
|
|
20240612,171600,1499725495,4635,4635,4635,4635,0
|
|
20240612,171500,1499725495,4635,4635,4635,4635,0
|
|
20240612,171400,1499725495,4635,4635,4635,4635,0
|
|
20240612,171300,1499725495,4635,4635,4635,4635,0
|
|
20240612,171200,1499725495,4635,4635,4635,4635,0
|
|
20240612,171100,1499725495,4635,4635,4635,4635,0
|
|
20240612,171000,1499725495,4635,4635,4635,4635,0
|
|
20240612,170900,1499725495,4635,4635,4635,4635,0
|
|
20240612,170800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,170700,1499725495,4635,4635,4635,4635,0
|
|
20240612,170600,1499725495,4635,4635,4635,4635,0
|
|
20240612,170500,1499725495,4635,4635,4635,4635,0
|
|
20240612,170400,1499725495,4635,4635,4635,4635,0
|
|
20240612,170300,1499725495,4635,4635,4635,4635,0
|
|
20240612,170200,1499725495,4635,4635,4635,4635,0
|
|
20240612,170100,1499725495,4635,4635,4635,4635,0
|
|
20240612,170000,1499725495,4635,4635,4635,4635,0
|
|
20240612,165900,1499725495,4635,4635,4635,4635,0
|
|
20240612,165800,1499725495,4635,4635,4635,4635,0
|
|
20240612,165700,1499725495,4635,4635,4635,4635,0
|
|
20240612,165600,1499725495,4635,4635,4635,4635,0
|
|
20240612,165500,1499725495,4635,4635,4635,4635,0
|
|
20240612,165400,1499725495,4635,4635,4635,4635,0
|
|
20240612,165300,1499725495,4635,4635,4635,4635,0
|
|
20240612,165200,1499725495,4635,4635,4635,4635,0
|
|
20240612,165100,1499725495,4635,4635,4635,4635,0
|
|
20240612,165000,1499725495,4635,4635,4635,4635,0
|
|
20240612,164900,1499725495,4635,4635,4635,4635,0
|
|
20240612,164800,1499725495,4635,4635,4635,4635,0
|
|
20240612,164700,1499725495,4635,4635,4635,4635,0
|
|
20240612,164600,1499725495,4635,4635,4635,4635,0
|
|
20240612,164500,1499725495,4635,4635,4635,4635,0
|
|
20240612,164400,1499725495,4635,4635,4635,4635,0
|
|
20240612,164300,1499725495,4635,4635,4635,4635,0
|
|
20240612,164200,1499725495,4635,4635,4635,4635,0
|
|
20240612,164100,1499725495,4635,4635,4635,4635,0
|
|
20240612,164000,1499725495,4635,4635,4635,4635,0
|
|
20240612,163900,1499725495,4635,4635,4635,4635,0
|
|
20240612,163800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,163700,1499725495,4635,4635,4635,4635,0
|
|
20240612,163600,1499725495,4635,4635,4635,4635,0
|
|
20240612,163500,1499725495,4635,4635,4635,4635,0
|
|
20240612,163400,1499725495,4635,4635,4635,4635,0
|
|
20240612,163300,1499725495,4635,4635,4635,4635,0
|
|
20240612,163200,1499725495,4635,4635,4635,4635,0
|
|
20240612,163100,1499725495,4635,4635,4635,4635,0
|
|
20240612,163000,1499725495,4635,4635,4635,4635,0
|
|
20240612,162900,1499725495,4635,4635,4635,4635,0
|
|
20240612,162800,1499725495,4635,4635,4635,4635,0
|
|
20240612,162700,1499725495,4635,4635,4635,4635,0
|
|
20240612,162600,1499725495,4635,4635,4635,4635,0
|
|
20240612,162500,1499725495,4635,4635,4635,4635,0
|
|
20240612,162400,1499725495,4635,4635,4635,4635,0
|
|
20240612,162300,1499725495,4635,4635,4635,4635,0
|
|
20240612,162200,1499725495,4635,4635,4635,4635,0
|
|
20240612,162100,1499725495,4635,4635,4635,4635,0
|
|
20240612,162000,1499725495,4635,4635,4635,4635,0
|
|
20240612,161900,1499725495,4635,4635,4635,4635,0
|
|
20240612,161800,1499725495,4635,4635,4635,4635,0
|
|
20240612,161700,1499725495,4635,4635,4635,4635,0
|
|
20240612,161600,1499725495,4635,4635,4635,4635,0
|
|
20240612,161500,1499725495,4635,4635,4635,4635,0
|
|
20240612,161400,1499725495,4635,4635,4635,4635,0
|
|
20240612,161300,1499725495,4635,4635,4635,4635,0
|
|
20240612,161200,1499725495,4635,4635,4635,4635,0
|
|
20240612,161100,1499725495,4635,4635,4635,4635,0
|
|
20240612,161000,1499725495,4635,4635,4635,4635,0
|
|
20240612,160900,1499725495,4635,4635,4635,4635,0
|
|
20240612,160800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,160700,1499725495,4635,4635,4635,4635,0
|
|
20240612,160600,1499725495,4635,4635,4635,4635,0
|
|
20240612,160500,1499725495,4635,4635,4635,4635,0
|
|
20240612,160400,1499725495,4635,4635,4635,4635,0
|
|
20240612,160300,1499725495,4635,4635,4635,4635,0
|
|
20240612,160200,1499725495,4635,4635,4635,4635,0
|
|
20240612,160100,1499725495,4635,4635,4635,4635,0
|
|
20240612,160000,1499725495,4635,4635,4635,4635,0
|
|
20240612,155900,1499725495,4635,4635,4635,4635,0
|
|
20240612,155800,1499725495,4635,4635,4635,4635,0
|
|
20240612,155700,1499725495,4635,4635,4635,4635,0
|
|
20240612,155600,1499725495,4635,4635,4635,4635,0
|
|
20240612,155500,1499725495,4635,4635,4635,4635,0
|
|
20240612,155400,1499725495,4635,4635,4635,4635,0
|
|
20240612,155300,1499725495,4635,4635,4635,4635,0
|
|
20240612,155200,1499725495,4635,4635,4635,4635,0
|
|
20240612,155100,1499725495,4635,4635,4635,4635,0
|
|
20240612,155000,1499725495,4635,4635,4635,4635,0
|
|
20240612,154900,1499725495,4635,4635,4635,4635,0
|
|
20240612,154800,1499725495,4635,4635,4635,4635,0
|
|
20240612,154700,1499725495,4635,4635,4635,4635,0
|
|
20240612,154600,1499725495,4635,4635,4635,4635,0
|
|
20240612,154500,1499725495,4635,4635,4635,4635,0
|
|
20240612,154400,1499725495,4635,4635,4635,4635,0
|
|
20240612,154300,1499725495,4635,4635,4635,4635,0
|
|
20240612,154200,1499725495,4635,4635,4635,4635,0
|
|
20240612,154100,1499725495,4635,4635,4635,4635,0
|
|
20240612,154000,1499725495,4635,4635,4635,4635,0
|
|
20240612,153900,1499725495,4635,4635,4635,4635,0
|
|
20240612,153800,1499725495,4635,4635,4635,4635,6447
|
|
20240612,153700,1499725495,4635,4635,4635,4635,0
|
|
20240612,153600,1499725495,4635,4635,4635,4635,0
|
|
20240612,153500,1499725495,4635,4635,4635,4635,0
|
|
20240612,153400,1499725495,4635,4635,4635,4635,0
|
|
20240612,153300,1499725495,4635,4635,4635,4635,0
|
|
20240612,153200,1499725495,4635,4635,4635,4635,0
|
|
20240612,153100,1499725495,4635,4635,4635,4635,0
|
|
20240612,153000,1499725495,4635,4635,4635,4635,6447
|
|
20240612,152900,1469843650,4625,4625,4625,4625,0
|
|
20240612,152800,1469843650,4625,4625,4625,4625,0
|
|
20240612,152700,1469843650,4625,4625,4625,4625,0
|
|
20240612,152600,1469843650,4625,4625,4625,4625,0
|
|
20240612,152500,1469843650,4625,4625,4625,4625,0
|
|
20240612,152400,1469843650,4625,4625,4625,4625,0
|
|
20240612,152300,1469843650,4625,4625,4625,4625,0
|
|
20240612,152200,1469843650,4625,4625,4625,4625,0
|
|
20240612,152100,1469843650,4625,4625,4625,4625,0
|
|
20240612,152000,1469843650,4625,4625,4625,4625,0
|
|
20240612,151900,1469843650,4625,4590,4625,4585,1776
|
|
20240612,151800,1461674360,4625,4595,4625,4585,398
|
|
20240612,151700,1459848345,4625,4620,4630,4585,174
|
|
20240612,151600,1459044600,4620,4610,4625,4610,3445
|
|
20240612,151500,1443145940,4610,4610,4610,4610,1
|
|
20240612,151400,1443141330,4590,4570,4590,4570,499
|
|
20240612,151300,1440851530,4575,4575,4575,4575,22
|
|
20240612,151200,1440750880,4590,4615,4615,4585,4502
|
|
20240612,151100,1420084185,4630,4595,4630,4595,2003
|
|
20240612,151000,1410873420,4595,4600,4600,4595,900
|
|
20240612,150900,1406735920,4595,4575,4595,4575,2490
|
|
20240612,150800,1395315190,4575,4565,4575,4565,245
|
|
20240612,150700,1394196425,4565,4565,4565,4565,768
|
|
20240612,150600,1390690505,4565,4565,4565,4565,10
|
|
20240612,150500,1390644855,4580,4570,4580,4570,3
|
|
20240612,150400,1390631125,4580,4565,4580,4565,686
|
|
20240612,150300,1387499520,4565,4560,4565,4505,11310
|
|
20240612,150200,1336237305,4560,4570,4585,4540,12702
|
|
20240612,150100,1278435875,4595,4585,4595,4570,3386
|
|
20240612,150000,1262936055,4595,4595,4595,4595,559
|
|
20240612,145900,1260367450,4595,4595,4595,4595,22
|
|
20240612,145800,1260266360,4595,4595,4595,4595,20
|
|
20240612,145700,1260174460,4595,4580,4595,4580,1112
|
|
20240612,145600,1255081320,4595,4595,4595,4595,12
|
|
20240612,145500,1255026180,4590,4590,4590,4590,248
|
|
20240612,145400,1253887860,4585,4580,4585,4580,1045
|
|
20240612,145300,1249096550,4585,4585,4585,4585,9
|
|
20240612,145200,1249055285,4590,4590,4590,4590,0
|
|
20240612,145100,1249055285,4590,4590,4590,4590,0
|
|
20240612,145000,1249055285,4590,4590,4590,4590,0
|
|
20240612,144900,1249055285,4590,4590,4590,4590,10
|
|
20240612,144800,1249009385,4590,4590,4590,4590,303
|
|
20240612,144700,1247618615,4595,4595,4595,4595,12
|
|
20240612,144600,1247563475,4590,4590,4590,4590,689
|
|
20240612,144500,1244400965,4590,4590,4590,4590,1
|
|
20240612,144400,1244396375,4580,4580,4580,4580,1
|
|
20240612,144300,1244391795,4590,4590,4590,4590,4
|
|
20240612,144200,1244373435,4590,4590,4590,4590,1
|
|
20240612,144100,1244368845,4580,4585,4585,4580,136
|
|
20240612,144000,1243745310,4595,4595,4595,4595,0
|
|
20240612,143900,1243745310,4595,4595,4595,4595,0
|
|
20240612,143800,1243745310,4595,4595,4595,4595,200
|
|
20240612,143700,1242826310,4590,4590,4590,4590,22
|
|
20240612,143600,1242725330,4595,4595,4595,4595,2
|
|
20240612,143500,1242716140,4580,4580,4580,4580,4
|
|
20240612,143400,1242697820,4595,4595,4595,4595,0
|
|
20240612,143300,1242697820,4595,4595,4595,4595,1
|
|
20240612,143200,1242693225,4575,4590,4595,4575,269
|
|
20240612,143100,1241461020,4590,4590,4590,4590,142
|
|
20240612,143000,1240809240,4590,4565,4590,4565,659
|
|
20240612,142900,1237800605,4595,4595,4595,4595,0
|
|
20240612,142800,1237800605,4595,4570,4595,4565,2224
|
|
20240612,142700,1227640895,4595,4595,4595,4595,0
|
|
20240612,142600,1227640895,4595,4595,4595,4595,0
|
|
20240612,142500,1227640895,4595,4595,4595,4595,0
|
|
20240612,142400,1227640895,4595,4595,4595,4595,0
|
|
20240612,142300,1227640895,4595,4595,4595,4595,0
|
|
20240612,142200,1227640895,4595,4595,4595,4595,10
|
|
20240612,142100,1227594945,4595,4595,4595,4595,0
|
|
20240612,142000,1227594945,4595,4595,4595,4595,0
|
|
20240612,141900,1227594945,4595,4595,4595,4595,0
|
|
20240612,141800,1227594945,4595,4595,4595,4595,0
|
|
20240612,141700,1227594945,4595,4575,4595,4570,3
|
|
20240612,141600,1227581205,4595,4575,4595,4575,501
|
|
20240612,141500,1225289110,4570,4570,4570,4570,219
|
|
20240612,141400,1224288280,4570,4595,4595,4570,2721
|
|
20240612,141300,1211831040,4580,4580,4580,4580,440
|
|
20240612,141200,1209815840,4585,4595,4595,4585,4002
|
|
20240612,141100,1191445485,4600,4600,4600,4600,99
|
|
20240612,141000,1190990085,4600,4600,4600,4600,116
|
|
20240612,140900,1190456485,4600,4600,4600,4600,339
|
|
20240612,140800,1188897085,4600,4600,4600,4600,0
|
|
20240612,140700,1188897085,4600,4600,4600,4600,0
|
|
20240612,140600,1188897085,4600,4600,4600,4600,0
|
|
20240612,140500,1188897085,4600,4600,4600,4600,0
|
|
20240612,140400,1188897085,4600,4600,4600,4600,0
|
|
20240612,140300,1188897085,4600,4595,4600,4595,852
|
|
20240612,140200,1184982140,4595,4600,4600,4595,317
|
|
20240612,140100,1183524440,4600,4600,4600,4600,0
|
|
20240612,140000,1183524440,4600,4600,4600,4600,326
|
|
20240612,135900,1182024840,4620,4620,4620,4620,0
|
|
20240612,135800,1182024840,4620,4620,4620,4620,0
|
|
20240612,135700,1182024840,4620,4620,4620,4620,0
|
|
20240612,135600,1182024840,4620,4620,4620,4620,2
|
|
20240612,135500,1182015600,4615,4615,4615,4615,1000
|
|
20240612,135400,1177400600,4615,4600,4615,4600,140
|
|
20240612,135300,1176756475,4600,4600,4600,4600,273
|
|
20240612,135200,1175500675,4610,4610,4610,4610,0
|
|
20240612,135100,1175500675,4610,4610,4610,4610,0
|
|
20240612,135000,1175500675,4610,4610,4610,4610,0
|
|
20240612,134900,1175500675,4610,4610,4610,4610,170
|
|
20240612,134800,1174716975,4600,4605,4605,4600,448
|
|
20240612,134700,1172654935,4610,4610,4610,4610,0
|
|
20240612,134600,1172654935,4610,4610,4610,4610,0
|
|
20240612,134500,1172654935,4610,4610,4610,4610,0
|
|
20240612,134400,1172654935,4610,4610,4610,4610,0
|
|
20240612,134300,1172654935,4610,4610,4610,4610,1292
|
|
20240612,134200,1166698815,4610,4610,4610,4610,950
|
|
20240612,134100,1162319315,4610,4610,4610,4610,0
|
|
20240612,134000,1162319315,4610,4610,4610,4610,0
|
|
20240612,133900,1162319315,4610,4610,4610,4610,65
|
|
20240612,133800,1162019665,4610,4610,4610,4610,0
|
|
20240612,133700,1162019665,4610,4610,4610,4610,0
|
|
20240612,133600,1162019665,4610,4610,4610,4610,0
|
|
20240612,133500,1162019665,4610,4610,4610,4610,0
|
|
20240612,133400,1162019665,4610,4610,4610,4610,500
|
|
20240612,133300,1159714665,4610,4610,4610,4610,500
|
|
20240612,133200,1157409665,4610,4610,4610,4610,1
|
|
20240612,133100,1157405055,4610,4610,4610,4610,0
|
|
20240612,133000,1157405055,4610,4610,4610,4610,19
|
|
20240612,132900,1157317465,4610,4600,4610,4600,654
|
|
20240612,132800,1154308765,4600,4600,4600,4600,202
|
|
20240612,132700,1153379565,4610,4610,4610,4610,0
|
|
20240612,132600,1153379565,4610,4610,4610,4610,2
|
|
20240612,132500,1153370345,4610,4610,4610,4610,0
|
|
20240612,132400,1153370345,4610,4610,4610,4610,1
|
|
20240612,132300,1153365735,4595,4615,4615,4595,8605
|
|
20240612,132200,1113765795,4615,4615,4615,4615,0
|
|
20240612,132100,1113765795,4615,4615,4615,4615,50
|
|
20240612,132000,1113535045,4610,4610,4610,4610,0
|
|
20240612,131900,1113535045,4610,4610,4610,4610,1
|
|
20240612,131800,1113530435,4620,4620,4620,4620,0
|
|
20240612,131700,1113530435,4620,4615,4620,4615,677
|
|
20240612,131600,1110406075,4620,4620,4620,4620,1
|
|
20240612,131500,1110401455,4615,4615,4615,4615,0
|
|
20240612,131400,1110401455,4615,4615,4615,4615,0
|
|
20240612,131300,1110401455,4615,4615,4615,4615,11
|
|
20240612,131200,1110350690,4615,4615,4615,4615,280
|
|
20240612,131100,1109058490,4615,4615,4615,4615,500
|
|
20240612,131000,1106750990,4620,4620,4620,4620,200
|
|
20240612,130900,1105826990,4620,4620,4620,4620,597
|
|
20240612,130800,1103068850,4640,4640,4640,4640,0
|
|
20240612,130700,1103068850,4640,4640,4640,4640,0
|
|
20240612,130600,1103068850,4640,4640,4640,4640,0
|
|
20240612,130500,1103068850,4640,4640,4640,4640,1
|
|
20240612,130400,1103064210,4615,4635,4635,4615,4858
|
|
20240612,130300,1080583795,4635,4635,4635,4635,1000
|
|
20240612,130200,1075948795,4635,4630,4635,4630,109
|
|
20240612,130100,1075443625,4630,4630,4630,4630,1
|
|
20240612,130000,1075438995,4630,4630,4630,4630,0
|
|
20240612,125900,1075438995,4630,4630,4630,4630,0
|
|
20240612,125800,1075438995,4630,4630,4630,4630,0
|
|
20240612,125700,1075438995,4630,4630,4630,4630,10
|
|
20240612,125600,1075392695,4630,4630,4630,4630,792
|
|
20240612,125500,1071725735,4630,4630,4630,4630,250
|
|
20240612,125400,1070568235,4630,4630,4630,4630,1385
|
|
20240612,125300,1064155685,4630,4630,4630,4630,6
|
|
20240612,125200,1064127905,4625,4625,4625,4625,0
|
|
20240612,125100,1064127905,4625,4625,4625,4625,0
|
|
20240612,125000,1064127905,4625,4625,4625,4625,0
|
|
20240612,124900,1064127905,4625,4625,4625,4625,0
|
|
20240612,124800,1064127905,4625,4625,4625,4625,965
|
|
20240612,124700,1059664780,4625,4625,4625,4625,200
|
|
20240612,124600,1058739780,4625,4620,4625,4620,41
|
|
20240612,124500,1058550355,4620,4620,4620,4620,1
|
|
20240612,124400,1058545735,4620,4620,4620,4620,100
|
|
20240612,124300,1058083735,4620,4620,4620,4620,22
|
|
20240612,124200,1057982095,4620,4615,4620,4615,210
|
|
20240612,124100,1057011945,4620,4620,4620,4620,0
|
|
20240612,124000,1057011945,4620,4615,4620,4615,204
|
|
20240612,123900,1056069485,4620,4610,4620,4610,325
|
|
20240612,123800,1054570015,4610,4610,4610,4610,0
|
|
20240612,123700,1054570015,4610,4605,4610,4605,150
|
|
20240612,123600,1053879215,4605,4605,4605,4605,0
|
|
20240612,123500,1053879215,4605,4610,4615,4605,371
|
|
20240612,123400,1052170735,4615,4620,4620,4615,688
|
|
20240612,123300,1048995610,4610,4610,4610,4610,1
|
|
20240612,123200,1048991000,4610,4610,4610,4610,115
|
|
20240612,123100,1048460850,4605,4605,4605,4605,0
|
|
20240612,123000,1048460850,4605,4605,4605,4605,0
|
|
20240612,122900,1048460850,4605,4605,4605,4605,0
|
|
20240612,122800,1048460850,4605,4605,4605,4605,0
|
|
20240612,122700,1048460850,4605,4615,4615,4605,1499
|
|
20240612,122600,1041549955,4620,4620,4620,4620,0
|
|
20240612,122500,1041549955,4620,4620,4620,4620,0
|
|
20240612,122400,1041549955,4620,4620,4620,4620,0
|
|
20240612,122300,1041549955,4620,4620,4620,4620,0
|
|
20240612,122200,1041549955,4620,4620,4620,4620,0
|
|
20240612,122100,1041549955,4620,4620,4620,4620,0
|
|
20240612,122000,1041549955,4620,4620,4620,4620,0
|
|
20240612,121900,1041549955,4620,4620,4620,4620,1
|
|
20240612,121800,1041545335,4610,4610,4610,4610,0
|
|
20240612,121700,1041545335,4610,4620,4620,4610,1000
|
|
20240612,121600,1036934700,4625,4625,4625,4625,2
|
|
20240612,121500,1036925450,4625,4625,4625,4625,0
|
|
20240612,121400,1036925450,4625,4625,4625,4625,10
|
|
20240612,121300,1036879200,4615,4615,4615,4615,0
|
|
20240612,121200,1036879200,4615,4625,4625,4615,40
|
|
20240612,121100,1036694400,4625,4625,4625,4625,198
|
|
20240612,121000,1035778650,4615,4615,4615,4615,166
|
|
20240612,120900,1035012560,4610,4620,4620,4610,1406
|
|
20240612,120800,1028521865,4620,4620,4620,4620,241
|
|
20240612,120700,1027408445,4610,4610,4610,4610,2
|
|
20240612,120600,1027399225,4620,4620,4620,4620,0
|
|
20240612,120500,1027399225,4620,4620,4620,4615,2777
|
|
20240612,120400,1014576710,4625,4625,4625,4625,10
|
|
20240612,120300,1014530460,4630,4630,4630,4630,26
|
|
20240612,120200,1014410080,4625,4620,4625,4620,216
|
|
20240612,120100,1013412140,4620,4630,4630,4620,2832
|
|
20240612,120000,1000315290,4630,4630,4630,4630,255
|
|
20240612,115900,999134640,4630,4630,4630,4625,55
|
|
20240612,115800,998880110,4620,4620,4620,4620,150
|
|
20240612,115700,998187110,4635,4635,4635,4635,0
|
|
20240612,115600,998187110,4635,4625,4635,4620,879
|
|
20240612,115500,994121730,4625,4625,4625,4625,1
|
|
20240612,115400,994117105,4640,4640,4640,4640,0
|
|
20240612,115300,994117105,4640,4640,4640,4640,0
|
|
20240612,115200,994117105,4640,4640,4640,4640,0
|
|
20240612,115100,994117105,4640,4640,4640,4640,0
|
|
20240612,115000,994117105,4640,4620,4640,4615,1302
|
|
20240612,114900,988104525,4640,4645,4645,4630,1042
|
|
20240612,114800,983280040,4660,4660,4660,4660,0
|
|
20240612,114700,983280040,4660,4650,4660,4650,1619
|
|
20240612,114600,975737920,4650,4650,4650,4650,0
|
|
20240612,114500,975737920,4650,4650,4650,4650,0
|
|
20240612,114400,975737920,4650,4650,4650,4650,0
|
|
20240612,114300,975737920,4650,4650,4650,4650,0
|
|
20240612,114200,975737920,4650,4650,4650,4650,0
|
|
20240612,114100,975737920,4650,4650,4650,4650,0
|
|
20240612,114000,975737920,4650,4645,4650,4645,28
|
|
20240612,113900,975607725,4650,4650,4650,4650,10
|
|
20240612,113800,975561225,4655,4650,4655,4650,4
|
|
20240612,113700,975542615,4655,4655,4655,4655,30
|
|
20240612,113600,975402965,4630,4630,4630,4630,0
|
|
20240612,113500,975402965,4630,4625,4630,4625,3368
|
|
20240612,113400,959824605,4620,4620,4620,4620,0
|
|
20240612,113300,959824605,4620,4620,4620,4620,111
|
|
20240612,113200,959311785,4620,4625,4625,4620,3283
|
|
20240612,113100,944134485,4625,4625,4625,4625,530
|
|
20240612,113000,941683235,4620,4620,4620,4620,39
|
|
20240612,112900,941503055,4625,4630,4630,4625,1859
|
|
20240612,112800,932904620,4630,4630,4630,4630,150
|
|
20240612,112700,932210120,4630,4630,4630,4630,800
|
|
20240612,112600,928506120,4635,4635,4635,4635,340
|
|
20240612,112500,926930220,4650,4650,4650,4650,1
|
|
20240612,112400,926925570,4635,4645,4645,4635,3049
|
|
20240612,112300,912768015,4655,4655,4655,4655,0
|
|
20240612,112200,912768015,4655,4655,4655,4650,3603
|
|
20240612,112100,896005945,4670,4670,4670,4670,0
|
|
20240612,112000,896005945,4670,4670,4670,4670,1
|
|
20240612,111900,896001275,4675,4675,4675,4675,0
|
|
20240612,111800,896001275,4675,4665,4675,4665,584
|
|
20240612,111700,893271350,4660,4660,4660,4660,0
|
|
20240612,111600,893271350,4660,4660,4660,4660,0
|
|
20240612,111500,893271350,4660,4660,4660,4660,4
|
|
20240612,111400,893252710,4655,4655,4655,4655,0
|
|
20240612,111300,893252710,4655,4655,4655,4655,0
|
|
20240612,111200,893252710,4655,4655,4655,4655,25
|
|
20240612,111100,893136335,4655,4655,4655,4655,20
|
|
20240612,111000,893043235,4655,4655,4655,4655,59
|
|
20240612,110900,892768590,4655,4665,4665,4655,1080
|
|
20240612,110800,887737715,4665,4665,4665,4665,1
|
|
20240612,110700,887733050,4655,4655,4655,4655,0
|
|
20240612,110600,887733050,4655,4675,4675,4655,1001
|
|
20240612,110500,883072375,4675,4675,4675,4675,11
|
|
20240612,110400,883020950,4670,4670,4670,4670,0
|
|
20240612,110300,883020950,4670,4670,4670,4670,0
|
|
20240612,110200,883020950,4670,4670,4670,4670,396
|
|
20240612,110100,881171630,4670,4670,4670,4670,0
|
|
20240612,110000,881171630,4670,4665,4670,4660,180
|
|
20240612,105900,880331580,4670,4665,4670,4665,55
|
|
20240612,105800,880074980,4665,4665,4665,4665,28
|
|
20240612,105700,879944360,4660,4650,4660,4650,118
|
|
20240612,105600,879395480,4650,4660,4660,4650,1052
|
|
20240612,105500,874500255,4665,4665,4665,4665,0
|
|
20240612,105400,874500255,4665,4665,4670,4665,139
|
|
20240612,105300,873851345,4665,4665,4665,4665,0
|
|
20240612,105200,873851345,4665,4670,4670,4665,11
|
|
20240612,105100,873799980,4670,4665,4670,4665,2
|
|
20240612,105000,873790645,4665,4665,4665,4665,399
|
|
20240612,104900,871929310,4665,4660,4665,4660,104
|
|
20240612,104800,871444170,4670,4665,4670,4665,10
|
|
20240612,104700,871397485,4670,4670,4670,4670,0
|
|
20240612,104600,871397485,4670,4675,4675,4670,24
|
|
20240612,104500,871285385,4675,4675,4675,4675,10
|
|
20240612,104400,871238635,4675,4680,4680,4675,126
|
|
20240612,104300,870649485,4680,4670,4680,4670,1170
|
|
20240612,104200,865174915,4675,4680,4680,4675,381
|
|
20240612,104100,863392045,4685,4685,4690,4685,250
|
|
20240612,104000,862219815,4690,4685,4690,4680,3062
|
|
20240612,103900,847888040,4680,4670,4680,4670,2291
|
|
20240612,103800,837166345,4670,4670,4670,4670,10
|
|
20240612,103700,837119645,4675,4680,4680,4675,547
|
|
20240612,103600,834561130,4680,4685,4685,4680,1180
|
|
20240612,103500,829038080,4690,4685,4690,4685,14
|
|
20240612,103400,828972440,4690,4675,4695,4675,21
|
|
20240612,103300,828873915,4700,4695,4700,4690,4596
|
|
20240612,103200,807290255,4695,4680,4695,4680,3728
|
|
20240612,103100,789812305,4685,4670,4685,4670,5179
|
|
20240612,103000,765586025,4670,4675,4675,4670,2645
|
|
20240612,102900,753223650,4670,4660,4670,4660,1979
|
|
20240612,102800,743986000,4665,4640,4665,4640,3
|
|
20240612,102700,743972055,4640,4660,4670,4635,3285
|
|
20240612,102600,728638715,4660,4655,4660,4655,964
|
|
20240612,102500,724151120,4665,4675,4675,4660,3385
|
|
20240612,102400,708369300,4675,4670,4675,4665,1070
|
|
20240612,102300,703375900,4670,4670,4670,4660,1244
|
|
20240612,102200,697567520,4660,4660,4670,4660,3542
|
|
20240612,102100,681040265,4660,4660,4660,4660,1110
|
|
20240612,102000,675867665,4655,4655,4655,4655,201
|
|
20240612,101900,674932010,4660,4660,4660,4655,380
|
|
20240612,101800,673161710,4660,4650,4660,4650,2385
|
|
20240612,101700,662067120,4645,4650,4650,4645,20
|
|
20240612,101600,661974170,4650,4645,4650,4645,439
|
|
20240612,101500,659933965,4645,4640,4645,4640,207
|
|
20240612,101400,658973185,4640,4640,4640,4640,10
|
|
20240612,101300,658926785,4640,4645,4645,4640,534
|
|
20240612,101200,656446360,4650,4650,4650,4650,100
|
|
20240612,101100,655981360,4650,4630,4650,4630,6220
|
|
20240612,101000,627104545,4630,4630,4630,4620,399
|
|
20240612,100900,625257820,4630,4625,4630,4625,52
|
|
20240612,100800,625017270,4630,4635,4635,4630,37
|
|
20240612,100700,624845850,4630,4630,4630,4630,244
|
|
20240612,100600,623716130,4635,4635,4635,4635,0
|
|
20240612,100500,623716130,4635,4635,4635,4635,1
|
|
20240612,100400,623711495,4630,4630,4630,4630,697
|
|
20240612,100300,620484385,4635,4635,4635,4635,3
|
|
20240612,100200,620470480,4630,4635,4640,4630,132
|
|
20240612,100100,619858645,4635,4640,4640,4635,781
|
|
20240612,100000,616234810,4635,4630,4635,4630,936
|
|
20240612,095900,611896515,4630,4630,4630,4630,1000
|
|
20240612,095800,607266515,4620,4615,4635,4615,329
|
|
20240612,095700,605747655,4615,4615,4615,4615,358
|
|
20240612,095600,604095485,4620,4630,4635,4620,151
|
|
20240612,095500,603396600,4635,4635,4635,4635,26
|
|
20240612,095400,603276090,4635,4635,4635,4625,30
|
|
20240612,095300,603137140,4640,4635,4640,4635,11
|
|
20240612,095200,603086150,4630,4630,4635,4625,249
|
|
20240612,095100,601933875,4625,4615,4625,4615,618
|
|
20240612,095000,599081225,4610,4615,4615,4610,670
|
|
20240612,094900,595990025,4615,4630,4630,4615,3774
|
|
20240612,094800,578562595,4630,4645,4645,4630,1819
|
|
20240612,094700,570123685,4645,4645,4645,4645,22
|
|
20240612,094600,570021495,4640,4640,4640,4640,2
|
|
20240612,094500,570012215,4650,4640,4650,4640,585
|
|
20240612,094400,567297780,4640,4630,4640,4625,223
|
|
20240612,094300,566264730,4620,4620,4620,4620,41
|
|
20240612,094200,566075310,4635,4640,4640,4630,2306
|
|
20240612,094100,555385285,4640,4650,4655,4640,4036
|
|
20240612,094000,536628960,4650,4655,4660,4650,144
|
|
20240612,093900,535958760,4655,4660,4660,4655,247
|
|
20240612,093800,534808920,4660,4650,4660,4650,3217
|
|
20240612,093700,519823360,4640,4650,4655,4640,648
|
|
20240612,093600,516807435,4635,4645,4655,4635,11535
|
|
20240612,093500,463186490,4645,4630,4645,4630,6728
|
|
20240612,093400,431953240,4630,4630,4630,4630,0
|
|
20240612,093300,431953240,4630,4625,4630,4620,1260
|
|
20240612,093200,426125490,4625,4625,4625,4625,100
|
|
20240612,093100,425662990,4620,4625,4625,4620,227
|
|
20240612,093000,424613125,4625,4635,4635,4625,174
|
|
20240612,092900,423808285,4635,4625,4635,4625,647
|
|
20240612,092800,420815700,4625,4635,4635,4625,3270
|
|
20240612,092700,405680180,4630,4605,4630,4605,15903
|
|
20240612,092600,332223500,4595,4595,4610,4595,3758
|
|
20240612,092500,314946630,4600,4620,4620,4600,8333
|
|
20240612,092400,276570130,4620,4625,4625,4620,3487
|
|
20240612,092300,260449335,4620,4630,4635,4620,2258
|
|
20240612,092200,249998730,4630,4615,4635,4615,8659
|
|
20240612,092100,209958885,4615,4610,4615,4610,1934
|
|
20240612,092000,201033505,4615,4610,4615,4610,1125
|
|
20240612,091900,195844390,4610,4615,4615,4610,2294
|
|
20240612,091800,185257940,4615,4590,4615,4585,4417
|
|
20240612,091700,164914010,4590,4605,4605,4590,762
|
|
20240612,091600,161410715,4605,4585,4605,4580,3908
|
|
20240612,091500,143440635,4575,4595,4595,4575,1128
|
|
20240612,091400,138266195,4595,4575,4595,4575,5616
|
|
20240612,091300,112498065,4580,4565,4580,4565,6325
|
|
20240612,091200,83535445,4555,4550,4560,4550,1888
|
|
20240612,091100,74938945,4550,4575,4575,4550,694
|
|
20240612,091000,71773195,4580,4560,4580,4555,6238
|
|
20240612,090900,43237360,4565,4555,4570,4540,1027
|
|
20240612,090800,38552730,4555,4520,4555,4520,1563
|
|
20240612,090700,31446150,4510,4510,4510,4510,1
|
|
20240612,090600,31441640,4510,4540,4545,4510,2051
|
|
20240612,090500,22131420,4540,4505,4540,4505,3227
|
|
20240612,090400,7503915,4505,4510,4510,4505,10
|
|
20240612,090300,7458860,4505,4510,4510,4505,789
|
|
20240612,090200,3904115,4530,4505,4530,4505,301
|
|
20240612,090100,2540610,4520,4520,4520,4520,100
|
|
20240612,090000,2088610,4510,4535,4535,4510,461
|