647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,194400,108405950,8070,8070,8070,8070,287
|
|
20240612,194300,108405950,8070,8070,8070,8070,0
|
|
20240612,194200,108405950,8070,8070,8070,8070,0
|
|
20240612,194100,108405950,8070,8070,8070,8070,0
|
|
20240612,194000,108405950,8070,8070,8070,8070,0
|
|
20240612,193900,108405950,8070,8070,8070,8070,0
|
|
20240612,193800,108405950,8070,8070,8070,8070,0
|
|
20240612,193700,108405950,8070,8070,8070,8070,0
|
|
20240612,193600,108405950,8070,8070,8070,8070,0
|
|
20240612,193500,108405950,8070,8070,8070,8070,0
|
|
20240612,193400,108405950,8070,8070,8070,8070,0
|
|
20240612,193300,108405950,8070,8070,8070,8070,0
|
|
20240612,193200,108405950,8070,8070,8070,8070,0
|
|
20240612,193100,108405950,8070,8070,8070,8070,0
|
|
20240612,193000,108405950,8070,8070,8070,8070,0
|
|
20240612,192900,108405950,8070,8070,8070,8070,0
|
|
20240612,192800,108405950,8070,8070,8070,8070,0
|
|
20240612,192700,108405950,8070,8070,8070,8070,0
|
|
20240612,192600,108405950,8070,8070,8070,8070,0
|
|
20240612,192500,108405950,8070,8070,8070,8070,0
|
|
20240612,192400,108405950,8070,8070,8070,8070,0
|
|
20240612,192300,108405950,8070,8070,8070,8070,0
|
|
20240612,192200,108405950,8070,8070,8070,8070,0
|
|
20240612,192100,108405950,8070,8070,8070,8070,0
|
|
20240612,192000,108405950,8070,8070,8070,8070,0
|
|
20240612,191900,108405950,8070,8070,8070,8070,0
|
|
20240612,191800,108405950,8070,8070,8070,8070,0
|
|
20240612,191700,108405950,8070,8070,8070,8070,0
|
|
20240612,191600,108405950,8070,8070,8070,8070,0
|
|
20240612,191500,108405950,8070,8070,8070,8070,0
|
|
20240612,191400,108405950,8070,8070,8070,8070,287
|
|
20240612,191300,108405950,8070,8070,8070,8070,0
|
|
20240612,191200,108405950,8070,8070,8070,8070,0
|
|
20240612,191100,108405950,8070,8070,8070,8070,0
|
|
20240612,191000,108405950,8070,8070,8070,8070,0
|
|
20240612,190900,108405950,8070,8070,8070,8070,0
|
|
20240612,190800,108405950,8070,8070,8070,8070,0
|
|
20240612,190700,108405950,8070,8070,8070,8070,0
|
|
20240612,190600,108405950,8070,8070,8070,8070,0
|
|
20240612,190500,108405950,8070,8070,8070,8070,0
|
|
20240612,190400,108405950,8070,8070,8070,8070,0
|
|
20240612,190300,108405950,8070,8070,8070,8070,0
|
|
20240612,190200,108405950,8070,8070,8070,8070,0
|
|
20240612,190100,108405950,8070,8070,8070,8070,0
|
|
20240612,190000,108405950,8070,8070,8070,8070,0
|
|
20240612,185900,108405950,8070,8070,8070,8070,0
|
|
20240612,185800,108405950,8070,8070,8070,8070,0
|
|
20240612,185700,108405950,8070,8070,8070,8070,0
|
|
20240612,185600,108405950,8070,8070,8070,8070,0
|
|
20240612,185500,108405950,8070,8070,8070,8070,0
|
|
20240612,185400,108405950,8070,8070,8070,8070,0
|
|
20240612,185300,108405950,8070,8070,8070,8070,0
|
|
20240612,185200,108405950,8070,8070,8070,8070,0
|
|
20240612,185100,108405950,8070,8070,8070,8070,0
|
|
20240612,185000,108405950,8070,8070,8070,8070,0
|
|
20240612,184900,108405950,8070,8070,8070,8070,0
|
|
20240612,184800,108405950,8070,8070,8070,8070,0
|
|
20240612,184700,108405950,8070,8070,8070,8070,0
|
|
20240612,184600,108405950,8070,8070,8070,8070,0
|
|
20240612,184500,108405950,8070,8070,8070,8070,0
|
|
20240612,184400,108405950,8070,8070,8070,8070,287
|
|
20240612,184300,108405950,8070,8070,8070,8070,0
|
|
20240612,184200,108405950,8070,8070,8070,8070,0
|
|
20240612,184100,108405950,8070,8070,8070,8070,0
|
|
20240612,184000,108405950,8070,8070,8070,8070,0
|
|
20240612,183900,108405950,8070,8070,8070,8070,0
|
|
20240612,183800,108405950,8070,8070,8070,8070,0
|
|
20240612,183700,108405950,8070,8070,8070,8070,0
|
|
20240612,183600,108405950,8070,8070,8070,8070,0
|
|
20240612,183500,108405950,8070,8070,8070,8070,0
|
|
20240612,183400,108405950,8070,8070,8070,8070,0
|
|
20240612,183300,108405950,8070,8070,8070,8070,0
|
|
20240612,183200,108405950,8070,8070,8070,8070,0
|
|
20240612,183100,108405950,8070,8070,8070,8070,0
|
|
20240612,183000,108405950,8070,8070,8070,8070,0
|
|
20240612,182900,108405950,8070,8070,8070,8070,0
|
|
20240612,182800,108405950,8070,8070,8070,8070,0
|
|
20240612,182700,108405950,8070,8070,8070,8070,0
|
|
20240612,182600,108405950,8070,8070,8070,8070,0
|
|
20240612,182500,108405950,8070,8070,8070,8070,0
|
|
20240612,182400,108405950,8070,8070,8070,8070,0
|
|
20240612,182300,108405950,8070,8070,8070,8070,0
|
|
20240612,182200,108405950,8070,8070,8070,8070,0
|
|
20240612,182100,108405950,8070,8070,8070,8070,0
|
|
20240612,182000,108405950,8070,8070,8070,8070,0
|
|
20240612,181900,108405950,8070,8070,8070,8070,0
|
|
20240612,181800,108405950,8070,8070,8070,8070,0
|
|
20240612,181700,108405950,8070,8070,8070,8070,0
|
|
20240612,181600,108405950,8070,8070,8070,8070,0
|
|
20240612,181500,108405950,8070,8070,8070,8070,0
|
|
20240612,181400,108405950,8070,8070,8070,8070,287
|
|
20240612,181300,108405950,8070,8070,8070,8070,0
|
|
20240612,181200,108405950,8070,8070,8070,8070,0
|
|
20240612,181100,108405950,8070,8070,8070,8070,0
|
|
20240612,181000,108405950,8070,8070,8070,8070,0
|
|
20240612,180900,108405950,8070,8070,8070,8070,0
|
|
20240612,180800,108405950,8070,8070,8070,8070,0
|
|
20240612,180700,108405950,8070,8070,8070,8070,0
|
|
20240612,180600,108405950,8070,8070,8070,8070,0
|
|
20240612,180500,108405950,8070,8070,8070,8070,0
|
|
20240612,180400,108405950,8070,8070,8070,8070,0
|
|
20240612,180300,108405950,8070,8070,8070,8070,0
|
|
20240612,180200,108405950,8070,8070,8070,8070,0
|
|
20240612,180100,108405950,8070,8070,8070,8070,0
|
|
20240612,180000,108405950,8070,8070,8070,8070,0
|
|
20240612,175900,108405950,8070,8070,8070,8070,0
|
|
20240612,175800,108405950,8070,8070,8070,8070,0
|
|
20240612,175700,108405950,8070,8070,8070,8070,0
|
|
20240612,175600,108405950,8070,8070,8070,8070,0
|
|
20240612,175500,108405950,8070,8070,8070,8070,0
|
|
20240612,175400,108405950,8070,8070,8070,8070,0
|
|
20240612,175300,108405950,8070,8070,8070,8070,0
|
|
20240612,175200,108405950,8070,8070,8070,8070,0
|
|
20240612,175100,108405950,8070,8070,8070,8070,0
|
|
20240612,175000,108405950,8070,8070,8070,8070,0
|
|
20240612,174900,108405950,8070,8070,8070,8070,0
|
|
20240612,174800,108405950,8070,8070,8070,8070,0
|
|
20240612,174700,108405950,8070,8070,8070,8070,0
|
|
20240612,174600,108405950,8070,8070,8070,8070,0
|
|
20240612,174500,108405950,8070,8070,8070,8070,0
|
|
20240612,174400,108405950,8070,8070,8070,8070,287
|
|
20240612,174300,108405950,8070,8070,8070,8070,0
|
|
20240612,174200,108405950,8070,8070,8070,8070,0
|
|
20240612,174100,108405950,8070,8070,8070,8070,0
|
|
20240612,174000,108405950,8070,8070,8070,8070,0
|
|
20240612,173900,108405950,8070,8070,8070,8070,0
|
|
20240612,173800,108405950,8070,8070,8070,8070,0
|
|
20240612,173700,108405950,8070,8070,8070,8070,0
|
|
20240612,173600,108405950,8070,8070,8070,8070,0
|
|
20240612,173500,108405950,8070,8070,8070,8070,0
|
|
20240612,173400,108405950,8070,8070,8070,8070,0
|
|
20240612,173300,108405950,8070,8070,8070,8070,0
|
|
20240612,173200,108405950,8070,8070,8070,8070,0
|
|
20240612,173100,108405950,8070,8070,8070,8070,0
|
|
20240612,173000,108405950,8070,8070,8070,8070,0
|
|
20240612,172900,108405950,8070,8070,8070,8070,0
|
|
20240612,172800,108405950,8070,8070,8070,8070,0
|
|
20240612,172700,108405950,8070,8070,8070,8070,0
|
|
20240612,172600,108405950,8070,8070,8070,8070,0
|
|
20240612,172500,108405950,8070,8070,8070,8070,0
|
|
20240612,172400,108405950,8070,8070,8070,8070,0
|
|
20240612,172300,108405950,8070,8070,8070,8070,0
|
|
20240612,172200,108405950,8070,8070,8070,8070,0
|
|
20240612,172100,108405950,8070,8070,8070,8070,0
|
|
20240612,172000,108405950,8070,8070,8070,8070,0
|
|
20240612,171900,108405950,8070,8070,8070,8070,0
|
|
20240612,171800,108405950,8070,8070,8070,8070,0
|
|
20240612,171700,108405950,8070,8070,8070,8070,0
|
|
20240612,171600,108405950,8070,8070,8070,8070,0
|
|
20240612,171500,108405950,8070,8070,8070,8070,0
|
|
20240612,171400,108405950,8070,8070,8070,8070,287
|
|
20240612,171300,108405950,8070,8070,8070,8070,0
|
|
20240612,171200,108405950,8070,8070,8070,8070,0
|
|
20240612,171100,108405950,8070,8070,8070,8070,0
|
|
20240612,171000,108405950,8070,8070,8070,8070,0
|
|
20240612,170900,108405950,8070,8070,8070,8070,0
|
|
20240612,170800,108405950,8070,8070,8070,8070,0
|
|
20240612,170700,108405950,8070,8070,8070,8070,0
|
|
20240612,170600,108405950,8070,8070,8070,8070,0
|
|
20240612,170500,108405950,8070,8070,8070,8070,0
|
|
20240612,170400,108405950,8070,8070,8070,8070,0
|
|
20240612,170300,108405950,8070,8070,8070,8070,0
|
|
20240612,170200,108405950,8070,8070,8070,8070,0
|
|
20240612,170100,108405950,8070,8070,8070,8070,0
|
|
20240612,170000,108405950,8070,8070,8070,8070,0
|
|
20240612,165900,108405950,8070,8070,8070,8070,0
|
|
20240612,165800,108405950,8070,8070,8070,8070,0
|
|
20240612,165700,108405950,8070,8070,8070,8070,0
|
|
20240612,165600,108405950,8070,8070,8070,8070,0
|
|
20240612,165500,108405950,8070,8070,8070,8070,0
|
|
20240612,165400,108405950,8070,8070,8070,8070,0
|
|
20240612,165300,108405950,8070,8070,8070,8070,0
|
|
20240612,165200,108405950,8070,8070,8070,8070,0
|
|
20240612,165100,108405950,8070,8070,8070,8070,0
|
|
20240612,165000,108405950,8070,8070,8070,8070,0
|
|
20240612,164900,108405950,8070,8070,8070,8070,0
|
|
20240612,164800,108405950,8070,8070,8070,8070,0
|
|
20240612,164700,108405950,8070,8070,8070,8070,0
|
|
20240612,164600,108405950,8070,8070,8070,8070,0
|
|
20240612,164500,108405950,8070,8070,8070,8070,0
|
|
20240612,164400,108405950,8070,8070,8070,8070,287
|
|
20240612,164300,108405950,8070,8070,8070,8070,0
|
|
20240612,164200,108405950,8070,8070,8070,8070,0
|
|
20240612,164100,108405950,8070,8070,8070,8070,0
|
|
20240612,164000,108405950,8070,8070,8070,8070,0
|
|
20240612,163900,108405950,8070,8070,8070,8070,0
|
|
20240612,163800,108405950,8070,8070,8070,8070,0
|
|
20240612,163700,108405950,8070,8070,8070,8070,0
|
|
20240612,163600,108405950,8070,8070,8070,8070,0
|
|
20240612,163500,108405950,8070,8070,8070,8070,0
|
|
20240612,163400,108405950,8070,8070,8070,8070,0
|
|
20240612,163300,108405950,8070,8070,8070,8070,0
|
|
20240612,163200,108405950,8070,8070,8070,8070,0
|
|
20240612,163100,108405950,8070,8070,8070,8070,0
|
|
20240612,163000,108405950,8070,8070,8070,8070,0
|
|
20240612,162900,108405950,8070,8070,8070,8070,0
|
|
20240612,162800,108405950,8070,8070,8070,8070,0
|
|
20240612,162700,108405950,8070,8070,8070,8070,0
|
|
20240612,162600,108405950,8070,8070,8070,8070,0
|
|
20240612,162500,108405950,8070,8070,8070,8070,0
|
|
20240612,162400,108405950,8070,8070,8070,8070,0
|
|
20240612,162300,108405950,8070,8070,8070,8070,0
|
|
20240612,162200,108405950,8070,8070,8070,8070,0
|
|
20240612,162100,108405950,8070,8070,8070,8070,0
|
|
20240612,162000,108405950,8070,8070,8070,8070,0
|
|
20240612,161900,108405950,8070,8070,8070,8070,0
|
|
20240612,161800,108405950,8070,8070,8070,8070,0
|
|
20240612,161700,108405950,8070,8070,8070,8070,0
|
|
20240612,161600,108405950,8070,8070,8070,8070,0
|
|
20240612,161500,108405950,8070,8070,8070,8070,0
|
|
20240612,161400,108405950,8070,8070,8070,8070,287
|
|
20240612,161300,108405950,8070,8070,8070,8070,0
|
|
20240612,161200,108405950,8070,8070,8070,8070,0
|
|
20240612,161100,108405950,8070,8070,8070,8070,0
|
|
20240612,161000,108405950,8070,8070,8070,8070,0
|
|
20240612,160900,108405950,8070,8070,8070,8070,0
|
|
20240612,160800,108405950,8070,8070,8070,8070,0
|
|
20240612,160700,108405950,8070,8070,8070,8070,0
|
|
20240612,160600,108405950,8070,8070,8070,8070,0
|
|
20240612,160500,108405950,8070,8070,8070,8070,0
|
|
20240612,160400,108405950,8070,8070,8070,8070,0
|
|
20240612,160300,108405950,8070,8070,8070,8070,0
|
|
20240612,160200,108405950,8070,8070,8070,8070,0
|
|
20240612,160100,108405950,8070,8070,8070,8070,0
|
|
20240612,160000,108405950,8070,8070,8070,8070,0
|
|
20240612,155900,108405950,8070,8070,8070,8070,0
|
|
20240612,155800,108405950,8070,8070,8070,8070,0
|
|
20240612,155700,108405950,8070,8070,8070,8070,0
|
|
20240612,155600,108405950,8070,8070,8070,8070,0
|
|
20240612,155500,108405950,8070,8070,8070,8070,0
|
|
20240612,155400,108405950,8070,8070,8070,8070,0
|
|
20240612,155300,108405950,8070,8070,8070,8070,0
|
|
20240612,155200,108405950,8070,8070,8070,8070,0
|
|
20240612,155100,108405950,8070,8070,8070,8070,0
|
|
20240612,155000,108405950,8070,8070,8070,8070,0
|
|
20240612,154900,108405950,8070,8070,8070,8070,0
|
|
20240612,154800,108405950,8070,8070,8070,8070,0
|
|
20240612,154700,108405950,8070,8070,8070,8070,0
|
|
20240612,154600,108405950,8070,8070,8070,8070,0
|
|
20240612,154500,108405950,8070,8070,8070,8070,0
|
|
20240612,154400,108405950,8070,8070,8070,8070,287
|
|
20240612,154300,108405950,8070,8070,8070,8070,0
|
|
20240612,154200,108405950,8070,8070,8070,8070,0
|
|
20240612,154100,108405950,8070,8070,8070,8070,0
|
|
20240612,154000,108405950,8070,8070,8070,8070,0
|
|
20240612,153900,108405950,8070,8070,8070,8070,0
|
|
20240612,153800,108405950,8070,8070,8070,8070,0
|
|
20240612,153700,108405950,8070,8070,8070,8070,0
|
|
20240612,153600,108405950,8070,8070,8070,8070,0
|
|
20240612,153500,108405950,8070,8070,8070,8070,0
|
|
20240612,153400,108405950,8070,8070,8070,8070,0
|
|
20240612,153300,108405950,8070,8070,8070,8070,0
|
|
20240612,153200,108405950,8070,8070,8070,8070,0
|
|
20240612,153100,108405950,8070,8070,8070,8070,0
|
|
20240612,153000,108405950,8070,8070,8070,8070,287
|
|
20240612,152900,106089860,8080,8080,8080,8080,0
|
|
20240612,152800,106089860,8080,8080,8080,8080,0
|
|
20240612,152700,106089860,8080,8080,8080,8080,0
|
|
20240612,152600,106089860,8080,8080,8080,8080,0
|
|
20240612,152500,106089860,8080,8080,8080,8080,0
|
|
20240612,152400,106089860,8080,8080,8080,8080,0
|
|
20240612,152300,106089860,8080,8080,8080,8080,0
|
|
20240612,152200,106089860,8080,8080,8080,8080,0
|
|
20240612,152100,106089860,8080,8080,8080,8080,0
|
|
20240612,152000,106089860,8080,8080,8080,8080,0
|
|
20240612,151900,106089860,8080,8070,8080,8000,97
|
|
20240612,151800,105310630,8090,8090,8090,8090,0
|
|
20240612,151700,105310630,8090,8090,8090,8090,0
|
|
20240612,151600,105310630,8090,8060,8090,8060,160
|
|
20240612,151500,104019840,7990,7990,7990,7990,2
|
|
20240612,151400,104003860,8060,8000,8060,8000,136
|
|
20240612,151300,102915800,8090,8090,8090,8090,0
|
|
20240612,151200,102915800,8090,8090,8090,8090,0
|
|
20240612,151100,102915800,8090,8090,8090,8090,0
|
|
20240612,151000,102915800,8090,8090,8090,8090,0
|
|
20240612,150900,102915800,8090,8090,8090,8090,0
|
|
20240612,150800,102915800,8090,8020,8090,8000,483
|
|
20240612,150700,99044580,8020,8020,8020,8020,1
|
|
20240612,150600,99036560,8040,7970,8080,7970,887
|
|
20240612,150500,91922610,7970,7970,7970,7970,0
|
|
20240612,150400,91922610,7970,7970,7970,7970,0
|
|
20240612,150300,91922610,7970,7970,7970,7970,0
|
|
20240612,150200,91922610,7970,7970,7970,7970,0
|
|
20240612,150100,91922610,7970,7970,7970,7970,0
|
|
20240612,150000,91922610,7970,7970,7970,7970,0
|
|
20240612,145900,91922610,7970,7970,7970,7970,0
|
|
20240612,145800,91922610,7970,7970,7970,7970,0
|
|
20240612,145700,91922610,7970,7970,7970,7970,0
|
|
20240612,145600,91922610,7970,7970,7970,7970,0
|
|
20240612,145500,91922610,7970,7970,7970,7970,0
|
|
20240612,145400,91922610,7970,7970,7970,7970,0
|
|
20240612,145300,91922610,7970,7970,7970,7970,2
|
|
20240612,145200,91906670,7970,7970,7970,7970,0
|
|
20240612,145100,91906670,7970,7970,7970,7970,0
|
|
20240612,145000,91906670,7970,7970,7970,7970,0
|
|
20240612,144900,91906670,7970,7970,7970,7970,0
|
|
20240612,144800,91906670,7970,7970,7970,7970,0
|
|
20240612,144700,91906670,7970,7970,7970,7970,0
|
|
20240612,144600,91906670,7970,7970,7970,7970,0
|
|
20240612,144500,91906670,7970,7970,7970,7970,0
|
|
20240612,144400,91906670,7970,7970,7970,7970,0
|
|
20240612,144300,91906670,7970,7970,7970,7970,0
|
|
20240612,144200,91906670,7970,7970,7970,7970,0
|
|
20240612,144100,91906670,7970,7970,7970,7970,0
|
|
20240612,144000,91906670,7970,7970,7970,7970,0
|
|
20240612,143900,91906670,7970,7970,7970,7970,0
|
|
20240612,143800,91906670,7970,7970,7970,7970,0
|
|
20240612,143700,91906670,7970,7970,7970,7970,0
|
|
20240612,143600,91906670,7970,7970,7970,7970,0
|
|
20240612,143500,91906670,7970,7970,7970,7970,10
|
|
20240612,143400,91826970,7970,7970,7970,7970,0
|
|
20240612,143300,91826970,7970,7970,7970,7970,0
|
|
20240612,143200,91826970,7970,7970,7970,7970,0
|
|
20240612,143100,91826970,7970,7970,7970,7970,0
|
|
20240612,143000,91826970,7970,7970,7970,7970,0
|
|
20240612,142900,91826970,7970,7970,7970,7970,2
|
|
20240612,142800,91811030,7990,7990,7990,7990,0
|
|
20240612,142700,91811030,7990,7990,7990,7990,0
|
|
20240612,142600,91811030,7990,7990,7990,7990,0
|
|
20240612,142500,91811030,7990,7990,7990,7990,4
|
|
20240612,142400,91779070,7990,7990,7990,7990,0
|
|
20240612,142300,91779070,7990,7990,7990,7990,0
|
|
20240612,142200,91779070,7990,7990,7990,7990,0
|
|
20240612,142100,91779070,7990,7990,7990,7990,1
|
|
20240612,142000,91771080,7920,7930,7930,7920,200
|
|
20240612,141900,90186200,8010,8010,8010,8010,0
|
|
20240612,141800,90186200,8010,8010,8010,8010,0
|
|
20240612,141700,90186200,8010,8010,8010,8010,0
|
|
20240612,141600,90186200,8010,8010,8010,8010,0
|
|
20240612,141500,90186200,8010,8010,8010,8010,0
|
|
20240612,141400,90186200,8010,8010,8010,8010,0
|
|
20240612,141300,90186200,8010,8010,8010,8010,1
|
|
20240612,141200,90178190,7930,7930,7930,7930,0
|
|
20240612,141100,90178190,7930,7990,7990,7930,500
|
|
20240612,141000,86209340,8010,8010,8010,8010,0
|
|
20240612,140900,86209340,8010,8010,8010,8010,0
|
|
20240612,140800,86209340,8010,8010,8010,8010,13
|
|
20240612,140700,86105210,8010,8010,8010,8010,1
|
|
20240612,140600,86097200,8010,8020,8020,8010,6
|
|
20240612,140500,86049100,8030,8030,8030,8030,0
|
|
20240612,140400,86049100,8030,8030,8030,8030,0
|
|
20240612,140300,86049100,8030,8030,8030,8030,0
|
|
20240612,140200,86049100,8030,8030,8030,8030,0
|
|
20240612,140100,86049100,8030,8030,8030,8030,0
|
|
20240612,140000,86049100,8030,8030,8030,8030,4
|
|
20240612,135900,86016980,8060,8060,8060,8060,0
|
|
20240612,135800,86016980,8060,8060,8060,8060,0
|
|
20240612,135700,86016980,8060,8060,8060,8060,0
|
|
20240612,135600,86016980,8060,8060,8090,8060,41
|
|
20240612,135500,85686490,8060,8010,8060,8000,220
|
|
20240612,135400,83920610,8040,8040,8040,8040,0
|
|
20240612,135300,83920610,8040,8040,8040,8040,0
|
|
20240612,135200,83920610,8040,8040,8040,8040,1
|
|
20240612,135100,83912570,7940,8060,8060,7930,300
|
|
20240612,135000,81529110,8060,8060,8060,8060,0
|
|
20240612,134900,81529110,8060,8060,8060,8060,0
|
|
20240612,134800,81529110,8060,8060,8060,8060,0
|
|
20240612,134700,81529110,8060,8060,8060,8060,0
|
|
20240612,134600,81529110,8060,8090,8090,8060,3
|
|
20240612,134500,81504880,8130,8130,8130,8130,3
|
|
20240612,134400,81480490,8130,8130,8130,8130,0
|
|
20240612,134300,81480490,8130,8130,8130,8130,0
|
|
20240612,134200,81480490,8130,8080,8130,8080,680
|
|
20240612,134100,75979450,8060,7960,8060,7960,4898
|
|
20240612,134000,36811230,7960,7960,7960,7960,0
|
|
20240612,133900,36811230,7960,7960,7960,7960,0
|
|
20240612,133800,36811230,7960,7960,7960,7960,0
|
|
20240612,133700,36811230,7960,7960,7960,7960,0
|
|
20240612,133600,36811230,7960,7960,7960,7960,0
|
|
20240612,133500,36811230,7960,7950,7960,7950,11
|
|
20240612,133400,36723770,7950,7950,7950,7950,0
|
|
20240612,133300,36723770,7950,7950,7950,7950,0
|
|
20240612,133200,36723770,7950,7950,7950,7950,0
|
|
20240612,133100,36723770,7950,7950,7950,7950,0
|
|
20240612,133000,36723770,7950,7950,7950,7950,0
|
|
20240612,132900,36723770,7950,7950,7950,7950,1
|
|
20240612,132800,36715820,7900,7900,7900,7900,0
|
|
20240612,132700,36715820,7900,7930,7930,7900,25
|
|
20240612,132600,36518230,7960,7960,7960,7960,0
|
|
20240612,132500,36518230,7960,7950,7960,7940,4
|
|
20240612,132400,36486420,7960,7960,7960,7960,0
|
|
20240612,132300,36486420,7960,7950,7960,7950,37
|
|
20240612,132200,36192260,7950,7900,7950,7900,168
|
|
20240612,132100,34865010,7900,7900,7900,7900,0
|
|
20240612,132000,34865010,7900,7920,7920,7900,43
|
|
20240612,131900,34525290,7960,7960,7960,7960,0
|
|
20240612,131800,34525290,7960,7960,7960,7960,0
|
|
20240612,131700,34525290,7960,7960,7960,7960,0
|
|
20240612,131600,34525290,7960,7960,7960,7960,0
|
|
20240612,131500,34525290,7960,7960,7960,7960,0
|
|
20240612,131400,34525290,7960,7960,7960,7960,0
|
|
20240612,131300,34525290,7960,7900,7960,7900,79
|
|
20240612,131200,33901130,7890,7890,7890,7890,0
|
|
20240612,131100,33901130,7890,7930,7930,7890,140
|
|
20240612,131000,32795630,7960,7960,7960,7960,0
|
|
20240612,130900,32795630,7960,7960,7960,7960,0
|
|
20240612,130800,32795630,7960,7960,7960,7960,0
|
|
20240612,130700,32795630,7960,7960,7960,7960,0
|
|
20240612,130600,32795630,7960,7960,7960,7960,0
|
|
20240612,130500,32795630,7960,7960,7960,7960,0
|
|
20240612,130400,32795630,7960,7960,7960,7960,0
|
|
20240612,130300,32795630,7960,7960,7960,7960,0
|
|
20240612,130200,32795630,7960,7960,7960,7960,0
|
|
20240612,130100,32795630,7960,7960,7960,7960,0
|
|
20240612,130000,32795630,7960,7960,7960,7960,0
|
|
20240612,125900,32795630,7960,7960,7960,7960,0
|
|
20240612,125800,32795630,7960,7960,7960,7960,0
|
|
20240612,125700,32795630,7960,7960,7960,7960,0
|
|
20240612,125600,32795630,7960,7960,7960,7960,0
|
|
20240612,125500,32795630,7960,7960,7960,7960,0
|
|
20240612,125400,32795630,7960,7960,7960,7960,0
|
|
20240612,125300,32795630,7960,7960,7960,7960,0
|
|
20240612,125200,32795630,7960,7960,7960,7960,0
|
|
20240612,125100,32795630,7960,7960,7960,7960,0
|
|
20240612,125000,32795630,7960,7960,7960,7960,0
|
|
20240612,124900,32795630,7960,7960,7960,7960,0
|
|
20240612,124800,32795630,7960,7960,7960,7960,0
|
|
20240612,124700,32795630,7960,7960,7960,7960,0
|
|
20240612,124600,32795630,7960,7960,7960,7960,0
|
|
20240612,124500,32795630,7960,7960,7960,7960,0
|
|
20240612,124400,32795630,7960,7960,7960,7960,0
|
|
20240612,124300,32795630,7960,7960,7960,7960,0
|
|
20240612,124200,32795630,7960,7960,7960,7960,0
|
|
20240612,124100,32795630,7960,7960,7960,7960,0
|
|
20240612,124000,32795630,7960,7960,7960,7960,0
|
|
20240612,123900,32795630,7960,7960,7960,7960,0
|
|
20240612,123800,32795630,7960,7960,7960,7960,0
|
|
20240612,123700,32795630,7960,7960,7960,7960,0
|
|
20240612,123600,32795630,7960,7960,7960,7960,0
|
|
20240612,123500,32795630,7960,7960,7960,7960,0
|
|
20240612,123400,32795630,7960,7960,7960,7960,0
|
|
20240612,123300,32795630,7960,7960,7960,7960,0
|
|
20240612,123200,32795630,7960,7960,7960,7960,0
|
|
20240612,123100,32795630,7960,7960,7960,7960,0
|
|
20240612,123000,32795630,7960,7960,7960,7960,0
|
|
20240612,122900,32795630,7960,7960,7960,7960,0
|
|
20240612,122800,32795630,7960,7960,7960,7960,0
|
|
20240612,122700,32795630,7960,7960,7960,7960,0
|
|
20240612,122600,32795630,7960,7960,7960,7960,0
|
|
20240612,122500,32795630,7960,7960,7960,7960,0
|
|
20240612,122400,32795630,7960,7960,7960,7960,0
|
|
20240612,122300,32795630,7960,7960,7960,7960,0
|
|
20240612,122200,32795630,7960,7960,7960,7960,0
|
|
20240612,122100,32795630,7960,7960,7960,7960,0
|
|
20240612,122000,32795630,7960,7960,7960,7960,0
|
|
20240612,121900,32795630,7960,7960,7960,7960,0
|
|
20240612,121800,32795630,7960,7960,7960,7960,0
|
|
20240612,121700,32795630,7960,7960,7960,7960,0
|
|
20240612,121600,32795630,7960,7960,7960,7960,0
|
|
20240612,121500,32795630,7960,7960,7960,7960,1
|
|
20240612,121400,32787670,7900,7910,7910,7900,23
|
|
20240612,121300,32605960,7920,7920,7920,7920,0
|
|
20240612,121200,32605960,7920,7920,7920,7920,13
|
|
20240612,121100,32503000,7930,7930,7930,7930,0
|
|
20240612,121000,32503000,7930,7930,7930,7930,0
|
|
20240612,120900,32503000,7930,7950,7950,7930,120
|
|
20240612,120800,31551150,7960,7960,7960,7960,0
|
|
20240612,120700,31551150,7960,7960,7960,7960,0
|
|
20240612,120600,31551150,7960,7960,7960,7960,0
|
|
20240612,120500,31551150,7960,7960,7960,7960,0
|
|
20240612,120400,31551150,7960,7960,7960,7960,0
|
|
20240612,120300,31551150,7960,7960,7960,7960,0
|
|
20240612,120200,31551150,7960,7960,7960,7960,0
|
|
20240612,120100,31551150,7960,7960,7960,7960,1
|
|
20240612,120000,31543190,7980,7980,7980,7980,0
|
|
20240612,115900,31543190,7980,7980,7980,7980,0
|
|
20240612,115800,31543190,7980,7980,7980,7980,0
|
|
20240612,115700,31543190,7980,7980,7980,7980,0
|
|
20240612,115600,31543190,7980,7980,7980,7980,0
|
|
20240612,115500,31543190,7980,7980,7980,7980,0
|
|
20240612,115400,31543190,7980,7980,7980,7980,0
|
|
20240612,115300,31543190,7980,7980,7980,7980,0
|
|
20240612,115200,31543190,7980,7980,7980,7980,0
|
|
20240612,115100,31543190,7980,7980,7980,7980,0
|
|
20240612,115000,31543190,7980,7980,7980,7980,0
|
|
20240612,114900,31543190,7980,7980,7980,7980,0
|
|
20240612,114800,31543190,7980,7980,7980,7980,0
|
|
20240612,114700,31543190,7980,7980,7980,7980,0
|
|
20240612,114600,31543190,7980,7980,7980,7980,0
|
|
20240612,114500,31543190,7980,7980,7980,7980,0
|
|
20240612,114400,31543190,7980,7980,7980,7980,0
|
|
20240612,114300,31543190,7980,7980,7980,7980,0
|
|
20240612,114200,31543190,7980,7980,7980,7980,0
|
|
20240612,114100,31543190,7980,7980,7980,7980,0
|
|
20240612,114000,31543190,7980,7980,7980,7980,0
|
|
20240612,113900,31543190,7980,7980,7980,7980,0
|
|
20240612,113800,31543190,7980,7980,7980,7980,0
|
|
20240612,113700,31543190,7980,7980,7980,7980,0
|
|
20240612,113600,31543190,7980,7980,7980,7980,0
|
|
20240612,113500,31543190,7980,7980,7980,7980,0
|
|
20240612,113400,31543190,7980,7980,7980,7980,0
|
|
20240612,113300,31543190,7980,7980,7980,7980,0
|
|
20240612,113200,31543190,7980,7980,7980,7980,0
|
|
20240612,113100,31543190,7980,7980,7980,7980,0
|
|
20240612,113000,31543190,7980,7980,7980,7980,0
|
|
20240612,112900,31543190,7980,7980,7980,7980,2
|
|
20240612,112800,31527230,7980,7980,7980,7980,0
|
|
20240612,112700,31527230,7980,7980,7980,7980,0
|
|
20240612,112600,31527230,7980,7980,7980,7980,0
|
|
20240612,112500,31527230,7980,7980,7980,7980,0
|
|
20240612,112400,31527230,7980,7980,7980,7980,0
|
|
20240612,112300,31527230,7980,7980,7980,7980,0
|
|
20240612,112200,31527230,7980,7980,7980,7980,0
|
|
20240612,112100,31527230,7980,7980,7980,7980,0
|
|
20240612,112000,31527230,7980,7980,7980,7980,0
|
|
20240612,111900,31527230,7980,7980,7980,7980,0
|
|
20240612,111800,31527230,7980,7980,7980,7980,0
|
|
20240612,111700,31527230,7980,7980,7980,7980,0
|
|
20240612,111600,31527230,7980,7980,7980,7980,0
|
|
20240612,111500,31527230,7980,7980,7980,7980,0
|
|
20240612,111400,31527230,7980,7980,7980,7980,0
|
|
20240612,111300,31527230,7980,7980,7980,7980,0
|
|
20240612,111200,31527230,7980,7980,7980,7980,0
|
|
20240612,111100,31527230,7980,7980,7980,7980,0
|
|
20240612,111000,31527230,7980,7980,7980,7960,5
|
|
20240612,110900,31487350,7980,7980,7980,7980,0
|
|
20240612,110800,31487350,7980,7980,7980,7980,1
|
|
20240612,110700,31479370,7900,7950,7950,7900,200
|
|
20240612,110600,29898150,7990,7990,7990,7990,0
|
|
20240612,110500,29898150,7990,7990,7990,7990,0
|
|
20240612,110400,29898150,7990,7990,7990,7990,0
|
|
20240612,110300,29898150,7990,7990,7990,7990,0
|
|
20240612,110200,29898150,7990,7990,7990,7990,0
|
|
20240612,110100,29898150,7990,7990,7990,7990,0
|
|
20240612,110000,29898150,7990,7990,7990,7990,0
|
|
20240612,105900,29898150,7990,7990,7990,7990,0
|
|
20240612,105800,29898150,7990,7990,7990,7990,0
|
|
20240612,105700,29898150,7990,7990,7990,7990,0
|
|
20240612,105600,29898150,7990,7990,7990,7990,0
|
|
20240612,105500,29898150,7990,7990,7990,7990,0
|
|
20240612,105400,29898150,7990,7990,7990,7990,0
|
|
20240612,105300,29898150,7990,7990,7990,7990,0
|
|
20240612,105200,29898150,7990,7990,7990,7990,0
|
|
20240612,105100,29898150,7990,7990,7990,7990,0
|
|
20240612,105000,29898150,7990,7990,7990,7990,0
|
|
20240612,104900,29898150,7990,7990,7990,7990,0
|
|
20240612,104800,29898150,7990,7990,7990,7990,0
|
|
20240612,104700,29898150,7990,7990,7990,7990,0
|
|
20240612,104600,29898150,7990,7990,7990,7990,0
|
|
20240612,104500,29898150,7990,7990,7990,7990,0
|
|
20240612,104400,29898150,7990,7990,7990,7990,0
|
|
20240612,104300,29898150,7990,7990,7990,7990,0
|
|
20240612,104200,29898150,7990,7990,7990,7990,0
|
|
20240612,104100,29898150,7990,7990,7990,7990,0
|
|
20240612,104000,29898150,7990,7990,7990,7990,0
|
|
20240612,103900,29898150,7990,7990,7990,7990,0
|
|
20240612,103800,29898150,7990,7990,7990,7990,0
|
|
20240612,103700,29898150,7990,7990,7990,7990,0
|
|
20240612,103600,29898150,7990,7990,7990,7990,0
|
|
20240612,103500,29898150,7990,7990,7990,7990,0
|
|
20240612,103400,29898150,7990,7990,7990,7990,0
|
|
20240612,103300,29898150,7990,7980,7990,7980,33
|
|
20240612,103200,29634800,7980,7980,7980,7980,0
|
|
20240612,103100,29634800,7980,7980,7980,7980,0
|
|
20240612,103000,29634800,7980,7980,7980,7980,0
|
|
20240612,102900,29634800,7980,7980,7980,7980,0
|
|
20240612,102800,29634800,7980,7980,7980,7980,0
|
|
20240612,102700,29634800,7980,7980,7980,7980,0
|
|
20240612,102600,29634800,7980,7980,7980,7980,0
|
|
20240612,102500,29634800,7980,7980,7980,7980,12
|
|
20240612,102400,29539040,7980,7980,7980,7980,0
|
|
20240612,102300,29539040,7980,7980,7980,7980,0
|
|
20240612,102200,29539040,7980,7980,7980,7980,0
|
|
20240612,102100,29539040,7980,7990,7990,7970,3
|
|
20240612,102000,29515100,7950,7960,7960,7950,20
|
|
20240612,101900,29356090,7990,7990,7990,7990,0
|
|
20240612,101800,29356090,7990,7990,7990,7990,1
|
|
20240612,101700,29348100,7990,7990,7990,7990,0
|
|
20240612,101600,29348100,7990,7990,7990,7990,0
|
|
20240612,101500,29348100,7990,7990,7990,7990,0
|
|
20240612,101400,29348100,7990,7990,7990,7990,13
|
|
20240612,101300,29244230,7990,7990,7990,7990,0
|
|
20240612,101200,29244230,7990,7990,7990,7990,0
|
|
20240612,101100,29244230,7990,7990,7990,7990,0
|
|
20240612,101000,29244230,7990,7990,7990,7990,0
|
|
20240612,100900,29244230,7990,7990,7990,7990,0
|
|
20240612,100800,29244230,7990,7990,7990,7990,0
|
|
20240612,100700,29244230,7990,7990,7990,7990,0
|
|
20240612,100600,29244230,7990,7990,7990,7990,0
|
|
20240612,100500,29244230,7990,7980,7990,7980,16
|
|
20240612,100400,29116520,7990,7990,7990,7990,0
|
|
20240612,100300,29116520,7990,7990,7990,7990,0
|
|
20240612,100200,29116520,7990,7970,7990,7970,14
|
|
20240612,100100,29004920,7950,7950,7950,7950,1
|
|
20240612,100000,28996970,7930,7930,7930,7930,0
|
|
20240612,095900,28996970,7930,7930,7930,7930,423
|
|
20240612,095800,25642580,7930,7930,7930,7930,1
|
|
20240612,095700,25634650,7930,7930,7930,7930,1
|
|
20240612,095600,25626720,7930,7930,7930,7930,0
|
|
20240612,095500,25626720,7930,7930,7930,7930,0
|
|
20240612,095400,25626720,7930,7930,7930,7930,0
|
|
20240612,095300,25626720,7930,7930,7930,7930,2
|
|
20240612,095200,25610860,7930,7930,7930,7930,0
|
|
20240612,095100,25610860,7930,7930,7930,7930,0
|
|
20240612,095000,25610860,7930,7930,7930,7930,100
|
|
20240612,094900,24817860,7930,7930,7930,7930,101
|
|
20240612,094800,24016930,7920,7920,7920,7920,7
|
|
20240612,094700,23961490,7920,7920,7920,7920,0
|
|
20240612,094600,23961490,7920,7920,7920,7920,0
|
|
20240612,094500,23961490,7920,7920,7920,7920,0
|
|
20240612,094400,23961490,7920,7920,7920,7920,405
|
|
20240612,094300,20753890,7920,7920,7920,7920,0
|
|
20240612,094200,20753890,7920,7920,7920,7920,0
|
|
20240612,094100,20753890,7920,7910,7920,7910,1900
|
|
20240612,094000,5714010,7910,7910,7910,7900,195
|
|
20240612,093900,4172530,7910,7910,7910,7910,0
|
|
20240612,093800,4172530,7910,7910,7910,7910,0
|
|
20240612,093700,4172530,7910,7910,7910,7910,0
|
|
20240612,093600,4172530,7910,7910,7910,7910,12
|
|
20240612,093500,4077610,7910,7910,7910,7910,0
|
|
20240612,093400,4077610,7910,7910,7910,7910,150
|
|
20240612,093300,2891110,7910,7910,7910,7910,0
|
|
20240612,093200,2891110,7910,7910,7910,7910,0
|
|
20240612,093100,2891110,7910,7910,7910,7910,130
|
|
20240612,093000,1862810,7910,7910,7910,7910,0
|
|
20240612,092900,1862810,7910,7910,7910,7910,0
|
|
20240612,092800,1862810,7910,7910,7910,7910,7
|
|
20240612,092700,1807440,7910,7910,7910,7910,0
|
|
20240612,092600,1807440,7910,7910,7910,7910,0
|
|
20240612,092500,1807440,7910,7910,7910,7910,1
|
|
20240612,092400,1799530,7910,7910,7910,7910,0
|
|
20240612,092300,1799530,7910,7910,7910,7910,0
|
|
20240612,092200,1799530,7910,7910,7910,7910,0
|
|
20240612,092100,1799530,7910,7910,7910,7910,9
|
|
20240612,092000,1728340,7930,7930,7930,7930,0
|
|
20240612,091900,1728340,7930,7930,7930,7930,0
|
|
20240612,091800,1728340,7930,7930,7930,7930,0
|
|
20240612,091700,1728340,7930,7930,7930,7930,20
|
|
20240612,091600,1569740,7930,7930,7930,7930,70
|
|
20240612,091500,1014640,7930,7930,7930,7930,100
|
|
20240612,091400,221640,7930,7930,7930,7930,0
|
|
20240612,091300,221640,7930,7930,7930,7930,0
|
|
20240612,091200,221640,7930,7930,7930,7930,0
|
|
20240612,091100,221640,7930,7930,7930,7930,1
|
|
20240612,091000,213710,7910,7910,7910,7910,0
|
|
20240612,090900,213710,7910,7910,7910,7910,20
|
|
20240612,090800,55510,7930,7930,7930,7930,0
|
|
20240612,090700,55510,7930,7930,7930,7930,3
|
|
20240612,090600,31720,7930,7930,7930,7930,0
|
|
20240612,090500,31720,7930,7930,7930,7930,0
|
|
20240612,090400,31720,7930,7930,7930,7930,0
|
|
20240612,090300,31720,7930,7930,7930,7930,0
|
|
20240612,090200,31720,7930,7930,7930,7930,0
|
|
20240612,090100,31720,7930,7930,7930,7930,0
|
|
20240612,090000,31720,7930,7930,7930,7930,4
|