679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201600,191406090,3425,3425,3425,3425,3156
|
|
20240612,201500,191406090,3425,3425,3425,3425,0
|
|
20240612,201400,191406090,3425,3425,3425,3425,0
|
|
20240612,201300,191406090,3425,3425,3425,3425,0
|
|
20240612,201200,191406090,3425,3425,3425,3425,0
|
|
20240612,201100,191406090,3425,3425,3425,3425,0
|
|
20240612,201000,191406090,3425,3425,3425,3425,0
|
|
20240612,200900,191406090,3425,3425,3425,3425,0
|
|
20240612,200800,191406090,3425,3425,3425,3425,0
|
|
20240612,200700,191406090,3425,3425,3425,3425,0
|
|
20240612,200600,191406090,3425,3425,3425,3425,0
|
|
20240612,200500,191406090,3425,3425,3425,3425,0
|
|
20240612,200400,191406090,3425,3425,3425,3425,0
|
|
20240612,200300,191406090,3425,3425,3425,3425,0
|
|
20240612,200200,191406090,3425,3425,3425,3425,0
|
|
20240612,200100,191406090,3425,3425,3425,3425,0
|
|
20240612,200000,191406090,3425,3425,3425,3425,0
|
|
20240612,195900,191406090,3425,3425,3425,3425,0
|
|
20240612,195800,191406090,3425,3425,3425,3425,0
|
|
20240612,195700,191406090,3425,3425,3425,3425,0
|
|
20240612,195600,191406090,3425,3425,3425,3425,0
|
|
20240612,195500,191406090,3425,3425,3425,3425,0
|
|
20240612,195400,191406090,3425,3425,3425,3425,0
|
|
20240612,195300,191406090,3425,3425,3425,3425,0
|
|
20240612,195200,191406090,3425,3425,3425,3425,0
|
|
20240612,195100,191406090,3425,3425,3425,3425,0
|
|
20240612,195000,191406090,3425,3425,3425,3425,0
|
|
20240612,194900,191406090,3425,3425,3425,3425,0
|
|
20240612,194800,191406090,3425,3425,3425,3425,0
|
|
20240612,194700,191406090,3425,3425,3425,3425,0
|
|
20240612,194600,191406090,3425,3425,3425,3425,3156
|
|
20240612,194500,191406090,3425,3425,3425,3425,0
|
|
20240612,194400,191406090,3425,3425,3425,3425,0
|
|
20240612,194300,191406090,3425,3425,3425,3425,0
|
|
20240612,194200,191406090,3425,3425,3425,3425,0
|
|
20240612,194100,191406090,3425,3425,3425,3425,0
|
|
20240612,194000,191406090,3425,3425,3425,3425,0
|
|
20240612,193900,191406090,3425,3425,3425,3425,0
|
|
20240612,193800,191406090,3425,3425,3425,3425,0
|
|
20240612,193700,191406090,3425,3425,3425,3425,0
|
|
20240612,193600,191406090,3425,3425,3425,3425,0
|
|
20240612,193500,191406090,3425,3425,3425,3425,0
|
|
20240612,193400,191406090,3425,3425,3425,3425,0
|
|
20240612,193300,191406090,3425,3425,3425,3425,0
|
|
20240612,193200,191406090,3425,3425,3425,3425,0
|
|
20240612,193100,191406090,3425,3425,3425,3425,0
|
|
20240612,193000,191406090,3425,3425,3425,3425,0
|
|
20240612,192900,191406090,3425,3425,3425,3425,0
|
|
20240612,192800,191406090,3425,3425,3425,3425,0
|
|
20240612,192700,191406090,3425,3425,3425,3425,0
|
|
20240612,192600,191406090,3425,3425,3425,3425,0
|
|
20240612,192500,191406090,3425,3425,3425,3425,0
|
|
20240612,192400,191406090,3425,3425,3425,3425,0
|
|
20240612,192300,191406090,3425,3425,3425,3425,0
|
|
20240612,192200,191406090,3425,3425,3425,3425,0
|
|
20240612,192100,191406090,3425,3425,3425,3425,0
|
|
20240612,192000,191406090,3425,3425,3425,3425,0
|
|
20240612,191900,191406090,3425,3425,3425,3425,0
|
|
20240612,191800,191406090,3425,3425,3425,3425,0
|
|
20240612,191700,191406090,3425,3425,3425,3425,0
|
|
20240612,191600,191406090,3425,3425,3425,3425,3156
|
|
20240612,191500,191406090,3425,3425,3425,3425,0
|
|
20240612,191400,191406090,3425,3425,3425,3425,0
|
|
20240612,191300,191406090,3425,3425,3425,3425,0
|
|
20240612,191200,191406090,3425,3425,3425,3425,0
|
|
20240612,191100,191406090,3425,3425,3425,3425,0
|
|
20240612,191000,191406090,3425,3425,3425,3425,0
|
|
20240612,190900,191406090,3425,3425,3425,3425,0
|
|
20240612,190800,191406090,3425,3425,3425,3425,0
|
|
20240612,190700,191406090,3425,3425,3425,3425,0
|
|
20240612,190600,191406090,3425,3425,3425,3425,0
|
|
20240612,190500,191406090,3425,3425,3425,3425,0
|
|
20240612,190400,191406090,3425,3425,3425,3425,0
|
|
20240612,190300,191406090,3425,3425,3425,3425,0
|
|
20240612,190200,191406090,3425,3425,3425,3425,0
|
|
20240612,190100,191406090,3425,3425,3425,3425,0
|
|
20240612,190000,191406090,3425,3425,3425,3425,0
|
|
20240612,185900,191406090,3425,3425,3425,3425,0
|
|
20240612,185800,191406090,3425,3425,3425,3425,0
|
|
20240612,185700,191406090,3425,3425,3425,3425,0
|
|
20240612,185600,191406090,3425,3425,3425,3425,0
|
|
20240612,185500,191406090,3425,3425,3425,3425,0
|
|
20240612,185400,191406090,3425,3425,3425,3425,0
|
|
20240612,185300,191406090,3425,3425,3425,3425,0
|
|
20240612,185200,191406090,3425,3425,3425,3425,0
|
|
20240612,185100,191406090,3425,3425,3425,3425,0
|
|
20240612,185000,191406090,3425,3425,3425,3425,0
|
|
20240612,184900,191406090,3425,3425,3425,3425,0
|
|
20240612,184800,191406090,3425,3425,3425,3425,0
|
|
20240612,184700,191406090,3425,3425,3425,3425,0
|
|
20240612,184600,191406090,3425,3425,3425,3425,3156
|
|
20240612,184500,191406090,3425,3425,3425,3425,0
|
|
20240612,184400,191406090,3425,3425,3425,3425,0
|
|
20240612,184300,191406090,3425,3425,3425,3425,0
|
|
20240612,184200,191406090,3425,3425,3425,3425,0
|
|
20240612,184100,191406090,3425,3425,3425,3425,0
|
|
20240612,184000,191406090,3425,3425,3425,3425,0
|
|
20240612,183900,191406090,3425,3425,3425,3425,0
|
|
20240612,183800,191406090,3425,3425,3425,3425,0
|
|
20240612,183700,191406090,3425,3425,3425,3425,0
|
|
20240612,183600,191406090,3425,3425,3425,3425,0
|
|
20240612,183500,191406090,3425,3425,3425,3425,0
|
|
20240612,183400,191406090,3425,3425,3425,3425,0
|
|
20240612,183300,191406090,3425,3425,3425,3425,0
|
|
20240612,183200,191406090,3425,3425,3425,3425,0
|
|
20240612,183100,191406090,3425,3425,3425,3425,0
|
|
20240612,183000,191406090,3425,3425,3425,3425,0
|
|
20240612,182900,191406090,3425,3425,3425,3425,0
|
|
20240612,182800,191406090,3425,3425,3425,3425,0
|
|
20240612,182700,191406090,3425,3425,3425,3425,0
|
|
20240612,182600,191406090,3425,3425,3425,3425,0
|
|
20240612,182500,191406090,3425,3425,3425,3425,0
|
|
20240612,182400,191406090,3425,3425,3425,3425,0
|
|
20240612,182300,191406090,3425,3425,3425,3425,0
|
|
20240612,182200,191406090,3425,3425,3425,3425,0
|
|
20240612,182100,191406090,3425,3425,3425,3425,0
|
|
20240612,182000,191406090,3425,3425,3425,3425,0
|
|
20240612,181900,191406090,3425,3425,3425,3425,0
|
|
20240612,181800,191406090,3425,3425,3425,3425,0
|
|
20240612,181700,191406090,3425,3425,3425,3425,0
|
|
20240612,181600,191406090,3425,3425,3425,3425,3156
|
|
20240612,181500,191406090,3425,3425,3425,3425,0
|
|
20240612,181400,191406090,3425,3425,3425,3425,0
|
|
20240612,181300,191406090,3425,3425,3425,3425,0
|
|
20240612,181200,191406090,3425,3425,3425,3425,0
|
|
20240612,181100,191406090,3425,3425,3425,3425,0
|
|
20240612,181000,191406090,3425,3425,3425,3425,0
|
|
20240612,180900,191406090,3425,3425,3425,3425,0
|
|
20240612,180800,191406090,3425,3425,3425,3425,0
|
|
20240612,180700,191406090,3425,3425,3425,3425,0
|
|
20240612,180600,191406090,3425,3425,3425,3425,0
|
|
20240612,180500,191406090,3425,3425,3425,3425,0
|
|
20240612,180400,191406090,3425,3425,3425,3425,0
|
|
20240612,180300,191406090,3425,3425,3425,3425,0
|
|
20240612,180200,191406090,3425,3425,3425,3425,0
|
|
20240612,180100,191406090,3425,3425,3425,3425,0
|
|
20240612,180000,191406090,3425,3425,3425,3425,0
|
|
20240612,175900,191406090,3425,3425,3425,3425,0
|
|
20240612,175800,191406090,3425,3425,3425,3425,0
|
|
20240612,175700,191406090,3425,3425,3425,3425,0
|
|
20240612,175600,191406090,3425,3425,3425,3425,0
|
|
20240612,175500,191406090,3425,3425,3425,3425,0
|
|
20240612,175400,191406090,3425,3425,3425,3425,0
|
|
20240612,175300,191406090,3425,3425,3425,3425,0
|
|
20240612,175200,191406090,3425,3425,3425,3425,0
|
|
20240612,175100,191406090,3425,3425,3425,3425,0
|
|
20240612,175000,191406090,3425,3425,3425,3425,0
|
|
20240612,174900,191406090,3425,3425,3425,3425,0
|
|
20240612,174800,191406090,3425,3425,3425,3425,0
|
|
20240612,174700,191406090,3425,3425,3425,3425,0
|
|
20240612,174600,191406090,3425,3425,3425,3425,3156
|
|
20240612,174500,191406090,3425,3425,3425,3425,0
|
|
20240612,174400,191406090,3425,3425,3425,3425,0
|
|
20240612,174300,191406090,3425,3425,3425,3425,0
|
|
20240612,174200,191406090,3425,3425,3425,3425,0
|
|
20240612,174100,191406090,3425,3425,3425,3425,0
|
|
20240612,174000,191406090,3425,3425,3425,3425,0
|
|
20240612,173900,191406090,3425,3425,3425,3425,0
|
|
20240612,173800,191406090,3425,3425,3425,3425,0
|
|
20240612,173700,191406090,3425,3425,3425,3425,0
|
|
20240612,173600,191406090,3425,3425,3425,3425,0
|
|
20240612,173500,191406090,3425,3425,3425,3425,0
|
|
20240612,173400,191406090,3425,3425,3425,3425,0
|
|
20240612,173300,191406090,3425,3425,3425,3425,0
|
|
20240612,173200,191406090,3425,3425,3425,3425,0
|
|
20240612,173100,191406090,3425,3425,3425,3425,0
|
|
20240612,173000,191406090,3425,3425,3425,3425,0
|
|
20240612,172900,191406090,3425,3425,3425,3425,0
|
|
20240612,172800,191406090,3425,3425,3425,3425,0
|
|
20240612,172700,191406090,3425,3425,3425,3425,0
|
|
20240612,172600,191406090,3425,3425,3425,3425,0
|
|
20240612,172500,191406090,3425,3425,3425,3425,0
|
|
20240612,172400,191406090,3425,3425,3425,3425,0
|
|
20240612,172300,191406090,3425,3425,3425,3425,0
|
|
20240612,172200,191406090,3425,3425,3425,3425,0
|
|
20240612,172100,191406090,3425,3425,3425,3425,0
|
|
20240612,172000,191406090,3425,3425,3425,3425,0
|
|
20240612,171900,191406090,3425,3425,3425,3425,0
|
|
20240612,171800,191406090,3425,3425,3425,3425,0
|
|
20240612,171700,191406090,3425,3425,3425,3425,0
|
|
20240612,171600,191406090,3425,3425,3425,3425,3156
|
|
20240612,171500,191406090,3425,3425,3425,3425,0
|
|
20240612,171400,191406090,3425,3425,3425,3425,0
|
|
20240612,171300,191406090,3425,3425,3425,3425,0
|
|
20240612,171200,191406090,3425,3425,3425,3425,0
|
|
20240612,171100,191406090,3425,3425,3425,3425,0
|
|
20240612,171000,191406090,3425,3425,3425,3425,0
|
|
20240612,170900,191406090,3425,3425,3425,3425,0
|
|
20240612,170800,191406090,3425,3425,3425,3425,0
|
|
20240612,170700,191406090,3425,3425,3425,3425,0
|
|
20240612,170600,191406090,3425,3425,3425,3425,0
|
|
20240612,170500,191406090,3425,3425,3425,3425,0
|
|
20240612,170400,191406090,3425,3425,3425,3425,0
|
|
20240612,170300,191406090,3425,3425,3425,3425,0
|
|
20240612,170200,191406090,3425,3425,3425,3425,0
|
|
20240612,170100,191406090,3425,3425,3425,3425,0
|
|
20240612,170000,191406090,3425,3425,3425,3425,0
|
|
20240612,165900,191406090,3425,3425,3425,3425,0
|
|
20240612,165800,191406090,3425,3425,3425,3425,0
|
|
20240612,165700,191406090,3425,3425,3425,3425,0
|
|
20240612,165600,191406090,3425,3425,3425,3425,0
|
|
20240612,165500,191406090,3425,3425,3425,3425,0
|
|
20240612,165400,191406090,3425,3425,3425,3425,0
|
|
20240612,165300,191406090,3425,3425,3425,3425,0
|
|
20240612,165200,191406090,3425,3425,3425,3425,0
|
|
20240612,165100,191406090,3425,3425,3425,3425,0
|
|
20240612,165000,191406090,3425,3425,3425,3425,0
|
|
20240612,164900,191406090,3425,3425,3425,3425,0
|
|
20240612,164800,191406090,3425,3425,3425,3425,0
|
|
20240612,164700,191406090,3425,3425,3425,3425,0
|
|
20240612,164600,191406090,3425,3425,3425,3425,3156
|
|
20240612,164500,191406090,3425,3425,3425,3425,0
|
|
20240612,164400,191406090,3425,3425,3425,3425,0
|
|
20240612,164300,191406090,3425,3425,3425,3425,0
|
|
20240612,164200,191406090,3425,3425,3425,3425,0
|
|
20240612,164100,191406090,3425,3425,3425,3425,0
|
|
20240612,164000,191406090,3425,3425,3425,3425,0
|
|
20240612,163900,191406090,3425,3425,3425,3425,0
|
|
20240612,163800,191406090,3425,3425,3425,3425,0
|
|
20240612,163700,191406090,3425,3425,3425,3425,0
|
|
20240612,163600,191406090,3425,3425,3425,3425,0
|
|
20240612,163500,191406090,3425,3425,3425,3425,0
|
|
20240612,163400,191406090,3425,3425,3425,3425,0
|
|
20240612,163300,191406090,3425,3425,3425,3425,0
|
|
20240612,163200,191406090,3425,3425,3425,3425,0
|
|
20240612,163100,191406090,3425,3425,3425,3425,0
|
|
20240612,163000,191406090,3425,3425,3425,3425,0
|
|
20240612,162900,191406090,3425,3425,3425,3425,0
|
|
20240612,162800,191406090,3425,3425,3425,3425,0
|
|
20240612,162700,191406090,3425,3425,3425,3425,0
|
|
20240612,162600,191406090,3425,3425,3425,3425,0
|
|
20240612,162500,191406090,3425,3425,3425,3425,0
|
|
20240612,162400,191406090,3425,3425,3425,3425,0
|
|
20240612,162300,191406090,3425,3425,3425,3425,0
|
|
20240612,162200,191406090,3425,3425,3425,3425,0
|
|
20240612,162100,191406090,3425,3425,3425,3425,0
|
|
20240612,162000,191406090,3425,3425,3425,3425,0
|
|
20240612,161900,191406090,3425,3425,3425,3425,0
|
|
20240612,161800,191406090,3425,3425,3425,3425,0
|
|
20240612,161700,191406090,3425,3425,3425,3425,0
|
|
20240612,161600,191406090,3425,3425,3425,3425,3156
|
|
20240612,161500,191406090,3425,3425,3425,3425,0
|
|
20240612,161400,191406090,3425,3425,3425,3425,0
|
|
20240612,161300,191406090,3425,3425,3425,3425,0
|
|
20240612,161200,191406090,3425,3425,3425,3425,0
|
|
20240612,161100,191406090,3425,3425,3425,3425,0
|
|
20240612,161000,191406090,3425,3425,3425,3425,0
|
|
20240612,160900,191406090,3425,3425,3425,3425,0
|
|
20240612,160800,191406090,3425,3425,3425,3425,0
|
|
20240612,160700,191406090,3425,3425,3425,3425,0
|
|
20240612,160600,191406090,3425,3425,3425,3425,0
|
|
20240612,160500,191406090,3425,3425,3425,3425,0
|
|
20240612,160400,191406090,3425,3425,3425,3425,0
|
|
20240612,160300,191406090,3425,3425,3425,3425,0
|
|
20240612,160200,191406090,3425,3425,3425,3425,0
|
|
20240612,160100,191406090,3425,3425,3425,3425,0
|
|
20240612,160000,191406090,3425,3425,3425,3425,0
|
|
20240612,155900,191406090,3425,3425,3425,3425,0
|
|
20240612,155800,191406090,3425,3425,3425,3425,0
|
|
20240612,155700,191406090,3425,3425,3425,3425,0
|
|
20240612,155600,191406090,3425,3425,3425,3425,0
|
|
20240612,155500,191406090,3425,3425,3425,3425,0
|
|
20240612,155400,191406090,3425,3425,3425,3425,0
|
|
20240612,155300,191406090,3425,3425,3425,3425,0
|
|
20240612,155200,191406090,3425,3425,3425,3425,0
|
|
20240612,155100,191406090,3425,3425,3425,3425,0
|
|
20240612,155000,191406090,3425,3425,3425,3425,0
|
|
20240612,154900,191406090,3425,3425,3425,3425,0
|
|
20240612,154800,191406090,3425,3425,3425,3425,0
|
|
20240612,154700,191406090,3425,3425,3425,3425,0
|
|
20240612,154600,191406090,3425,3425,3425,3425,3156
|
|
20240612,154500,191406090,3425,3425,3425,3425,0
|
|
20240612,154400,191406090,3425,3425,3425,3425,0
|
|
20240612,154300,191406090,3425,3425,3425,3425,0
|
|
20240612,154200,191406090,3425,3425,3425,3425,0
|
|
20240612,154100,191406090,3425,3425,3425,3425,0
|
|
20240612,154000,191406090,3425,3425,3425,3425,0
|
|
20240612,153900,191406090,3425,3425,3425,3425,0
|
|
20240612,153800,191406090,3425,3425,3425,3425,0
|
|
20240612,153700,191406090,3425,3425,3425,3425,0
|
|
20240612,153600,191406090,3425,3425,3425,3425,0
|
|
20240612,153500,191406090,3425,3425,3425,3425,0
|
|
20240612,153400,191406090,3425,3425,3425,3425,0
|
|
20240612,153300,191406090,3425,3425,3425,3425,0
|
|
20240612,153200,191406090,3425,3425,3425,3425,0
|
|
20240612,153100,191406090,3425,3425,3425,3425,0
|
|
20240612,153000,191406090,3425,3425,3425,3425,3156
|
|
20240612,152900,180596790,3425,3425,3425,3425,0
|
|
20240612,152800,180596790,3425,3425,3425,3425,0
|
|
20240612,152700,180596790,3425,3425,3425,3425,0
|
|
20240612,152600,180596790,3425,3425,3425,3425,0
|
|
20240612,152500,180596790,3425,3425,3425,3425,0
|
|
20240612,152400,180596790,3425,3425,3425,3425,0
|
|
20240612,152300,180596790,3425,3425,3425,3425,0
|
|
20240612,152200,180596790,3425,3425,3425,3425,0
|
|
20240612,152100,180596790,3425,3425,3425,3425,0
|
|
20240612,152000,180596790,3425,3425,3425,3425,0
|
|
20240612,151900,180596790,3425,3425,3425,3425,13
|
|
20240612,151800,180552265,3420,3420,3420,3420,0
|
|
20240612,151700,180552265,3420,3420,3420,3420,0
|
|
20240612,151600,180552265,3420,3420,3420,3420,604
|
|
20240612,151500,178486585,3425,3400,3425,3400,139
|
|
20240612,151400,178013660,3420,3420,3420,3420,93
|
|
20240612,151300,177695600,3420,3420,3420,3420,0
|
|
20240612,151200,177695600,3420,3420,3420,3420,438
|
|
20240612,151100,176197640,3420,3405,3420,3390,4002
|
|
20240612,151000,162610865,3405,3405,3410,3405,367
|
|
20240612,150900,161360230,3410,3410,3410,3410,50
|
|
20240612,150800,161189730,3410,3410,3410,3410,880
|
|
20240612,150700,158188930,3410,3410,3410,3410,1
|
|
20240612,150600,158185520,3400,3400,3400,3400,300
|
|
20240612,150500,157165520,3410,3410,3410,3410,0
|
|
20240612,150400,157165520,3410,3410,3410,3410,0
|
|
20240612,150300,157165520,3410,3410,3410,3410,0
|
|
20240612,150200,157165520,3410,3410,3410,3410,401
|
|
20240612,150100,155798110,3410,3410,3410,3410,903
|
|
20240612,150000,152718880,3420,3420,3420,3420,0
|
|
20240612,145900,152718880,3420,3420,3420,3420,0
|
|
20240612,145800,152718880,3420,3420,3420,3420,0
|
|
20240612,145700,152718880,3420,3420,3420,3420,10
|
|
20240612,145600,152684680,3420,3420,3420,3420,0
|
|
20240612,145500,152684680,3420,3420,3420,3420,0
|
|
20240612,145400,152684680,3420,3420,3420,3420,0
|
|
20240612,145300,152684680,3420,3420,3420,3420,0
|
|
20240612,145200,152684680,3420,3420,3420,3420,0
|
|
20240612,145100,152684680,3420,3420,3420,3420,1
|
|
20240612,145000,152681260,3400,3415,3415,3400,2617
|
|
20240612,144900,143774875,3420,3415,3420,3415,1010
|
|
20240612,144800,140325675,3420,3420,3420,3420,0
|
|
20240612,144700,140325675,3420,3415,3420,3415,11
|
|
20240612,144600,140288070,3410,3415,3415,3410,1091
|
|
20240612,144500,136567320,3420,3420,3420,3420,1
|
|
20240612,144400,136563900,3420,3420,3420,3420,0
|
|
20240612,144300,136563900,3420,3420,3420,3420,0
|
|
20240612,144200,136563900,3420,3420,3420,3420,22
|
|
20240612,144100,136488660,3420,3420,3420,3420,22
|
|
20240612,144000,136413420,3420,3420,3420,3420,200
|
|
20240612,143900,135729420,3420,3420,3420,3420,100
|
|
20240612,143800,135387420,3420,3410,3420,3410,17
|
|
20240612,143700,135329430,3425,3425,3425,3425,0
|
|
20240612,143600,135329430,3425,3425,3425,3425,200
|
|
20240612,143500,134644430,3425,3425,3425,3425,0
|
|
20240612,143400,134644430,3425,3425,3425,3425,0
|
|
20240612,143300,134644430,3425,3425,3425,3425,1
|
|
20240612,143200,134641005,3410,3410,3410,3410,5
|
|
20240612,143100,134623955,3430,3430,3430,3430,0
|
|
20240612,143000,134623955,3430,3430,3430,3430,0
|
|
20240612,142900,134623955,3430,3405,3430,3405,1349
|
|
20240612,142800,130030585,3445,3405,3445,3405,4539
|
|
20240612,142700,114492260,3405,3405,3405,3405,0
|
|
20240612,142600,114492260,3405,3405,3405,3405,0
|
|
20240612,142500,114492260,3405,3405,3405,3405,0
|
|
20240612,142400,114492260,3405,3405,3405,3405,0
|
|
20240612,142300,114492260,3405,3405,3405,3405,3
|
|
20240612,142200,114482045,3400,3400,3400,3400,0
|
|
20240612,142100,114482045,3400,3400,3400,3400,258
|
|
20240612,142000,113604845,3400,3400,3400,3400,0
|
|
20240612,141900,113604845,3400,3400,3400,3400,0
|
|
20240612,141800,113604845,3400,3400,3400,3400,769
|
|
20240612,141700,110990245,3400,3400,3400,3400,0
|
|
20240612,141600,110990245,3400,3400,3400,3400,400
|
|
20240612,141500,109630245,3400,3400,3400,3400,0
|
|
20240612,141400,109630245,3400,3400,3400,3400,1655
|
|
20240612,141300,104003245,3410,3410,3410,3410,0
|
|
20240612,141200,104003245,3410,3410,3410,3410,0
|
|
20240612,141100,104003245,3410,3410,3410,3410,0
|
|
20240612,141000,104003245,3410,3410,3410,3410,0
|
|
20240612,140900,104003245,3410,3410,3410,3410,0
|
|
20240612,140800,104003245,3410,3410,3410,3410,0
|
|
20240612,140700,104003245,3410,3410,3410,3410,0
|
|
20240612,140600,104003245,3410,3410,3410,3410,3
|
|
20240612,140500,103993015,3405,3405,3405,3405,0
|
|
20240612,140400,103993015,3405,3405,3405,3405,14
|
|
20240612,140300,103945345,3405,3405,3405,3405,0
|
|
20240612,140200,103945345,3405,3405,3405,3405,0
|
|
20240612,140100,103945345,3405,3405,3405,3405,0
|
|
20240612,140000,103945345,3405,3405,3405,3405,0
|
|
20240612,135900,103945345,3405,3405,3405,3405,0
|
|
20240612,135800,103945345,3405,3405,3405,3405,0
|
|
20240612,135700,103945345,3405,3405,3405,3405,526
|
|
20240612,135600,102154315,3405,3405,3405,3405,0
|
|
20240612,135500,102154315,3405,3405,3405,3405,0
|
|
20240612,135400,102154315,3405,3405,3405,3405,0
|
|
20240612,135300,102154315,3405,3405,3405,3405,0
|
|
20240612,135200,102154315,3405,3405,3405,3405,0
|
|
20240612,135100,102154315,3405,3405,3405,3405,505
|
|
20240612,135000,100434790,3415,3415,3415,3415,0
|
|
20240612,134900,100434790,3415,3415,3415,3415,0
|
|
20240612,134800,100434790,3415,3415,3415,3415,0
|
|
20240612,134700,100434790,3415,3415,3415,3415,0
|
|
20240612,134600,100434790,3415,3415,3415,3415,0
|
|
20240612,134500,100434790,3415,3415,3415,3415,0
|
|
20240612,134400,100434790,3415,3415,3415,3415,0
|
|
20240612,134300,100434790,3415,3415,3415,3415,0
|
|
20240612,134200,100434790,3415,3415,3415,3415,0
|
|
20240612,134100,100434790,3415,3400,3415,3400,253
|
|
20240612,134000,99574545,3415,3415,3415,3415,0
|
|
20240612,133900,99574545,3415,3415,3415,3415,0
|
|
20240612,133800,99574545,3415,3415,3415,3415,50
|
|
20240612,133700,99403795,3415,3420,3420,3415,450
|
|
20240612,133600,97865675,3420,3420,3420,3420,0
|
|
20240612,133500,97865675,3420,3395,3420,3395,2703
|
|
20240612,133400,88656035,3395,3395,3395,3395,0
|
|
20240612,133300,88656035,3395,3395,3395,3395,0
|
|
20240612,133200,88656035,3395,3395,3395,3395,0
|
|
20240612,133100,88656035,3395,3395,3395,3395,0
|
|
20240612,133000,88656035,3395,3395,3395,3395,0
|
|
20240612,132900,88656035,3395,3395,3395,3395,6
|
|
20240612,132800,88635665,3395,3395,3395,3395,0
|
|
20240612,132700,88635665,3395,3395,3395,3395,0
|
|
20240612,132600,88635665,3395,3395,3395,3395,0
|
|
20240612,132500,88635665,3395,3395,3395,3395,0
|
|
20240612,132400,88635665,3395,3395,3395,3395,0
|
|
20240612,132300,88635665,3395,3395,3395,3395,25
|
|
20240612,132200,88550790,3395,3390,3395,3390,1200
|
|
20240612,132100,84478845,3390,3390,3390,3390,0
|
|
20240612,132000,84478845,3390,3390,3390,3390,0
|
|
20240612,131900,84478845,3390,3390,3390,3390,0
|
|
20240612,131800,84478845,3390,3390,3390,3390,0
|
|
20240612,131700,84478845,3390,3390,3390,3390,0
|
|
20240612,131600,84478845,3390,3390,3390,3390,0
|
|
20240612,131500,84478845,3390,3390,3390,3390,0
|
|
20240612,131400,84478845,3390,3390,3390,3390,0
|
|
20240612,131300,84478845,3390,3390,3390,3390,1
|
|
20240612,131200,84475455,3385,3385,3385,3385,0
|
|
20240612,131100,84475455,3385,3385,3385,3385,0
|
|
20240612,131000,84475455,3385,3385,3385,3385,0
|
|
20240612,130900,84475455,3385,3385,3385,3385,0
|
|
20240612,130800,84475455,3385,3385,3385,3385,100
|
|
20240612,130700,84136955,3390,3390,3390,3390,0
|
|
20240612,130600,84136955,3390,3390,3390,3390,0
|
|
20240612,130500,84136955,3390,3390,3390,3390,5
|
|
20240612,130400,84120005,3390,3390,3390,3390,1
|
|
20240612,130300,84116615,3395,3395,3395,3395,0
|
|
20240612,130200,84116615,3395,3395,3395,3395,0
|
|
20240612,130100,84116615,3395,3395,3395,3395,0
|
|
20240612,130000,84116615,3395,3395,3395,3395,0
|
|
20240612,125900,84116615,3395,3395,3395,3395,0
|
|
20240612,125800,84116615,3395,3395,3395,3395,2
|
|
20240612,125700,84109825,3395,3395,3395,3395,0
|
|
20240612,125600,84109825,3395,3395,3395,3395,0
|
|
20240612,125500,84109825,3395,3395,3395,3395,0
|
|
20240612,125400,84109825,3395,3380,3395,3380,26
|
|
20240612,125300,84021930,3380,3380,3380,3380,0
|
|
20240612,125200,84021930,3380,3380,3380,3380,0
|
|
20240612,125100,84021930,3380,3380,3380,3380,5
|
|
20240612,125000,84005030,3380,3380,3380,3380,118
|
|
20240612,124900,83606190,3380,3380,3380,3380,0
|
|
20240612,124800,83606190,3380,3380,3380,3380,0
|
|
20240612,124700,83606190,3380,3390,3395,3380,485
|
|
20240612,124600,81960560,3395,3395,3395,3395,0
|
|
20240612,124500,81960560,3395,3395,3395,3395,0
|
|
20240612,124400,81960560,3395,3395,3395,3395,0
|
|
20240612,124300,81960560,3395,3395,3395,3395,0
|
|
20240612,124200,81960560,3395,3395,3395,3395,0
|
|
20240612,124100,81960560,3395,3395,3395,3395,0
|
|
20240612,124000,81960560,3395,3395,3395,3395,0
|
|
20240612,123900,81960560,3395,3395,3395,3395,0
|
|
20240612,123800,81960560,3395,3395,3395,3395,0
|
|
20240612,123700,81960560,3395,3395,3395,3395,0
|
|
20240612,123600,81960560,3395,3395,3395,3395,0
|
|
20240612,123500,81960560,3395,3395,3395,3395,0
|
|
20240612,123400,81960560,3395,3395,3395,3395,1
|
|
20240612,123300,81957165,3375,3375,3375,3375,0
|
|
20240612,123200,81957165,3375,3375,3375,3375,20
|
|
20240612,123100,81889665,3395,3395,3395,3395,0
|
|
20240612,123000,81889665,3395,3375,3395,3375,754
|
|
20240612,122900,79344875,3395,3395,3395,3395,1
|
|
20240612,122800,79341480,3375,3375,3375,3375,0
|
|
20240612,122700,79341480,3375,3375,3375,3375,246
|
|
20240612,122600,78511230,3395,3395,3395,3395,0
|
|
20240612,122500,78511230,3395,3395,3395,3395,0
|
|
20240612,122400,78511230,3395,3395,3395,3395,0
|
|
20240612,122300,78511230,3395,3395,3395,3395,0
|
|
20240612,122200,78511230,3395,3395,3395,3395,0
|
|
20240612,122100,78511230,3395,3395,3395,3395,0
|
|
20240612,122000,78511230,3395,3395,3395,3395,1
|
|
20240612,121900,78507835,3375,3375,3375,3375,12
|
|
20240612,121800,78467335,3395,3395,3395,3395,1
|
|
20240612,121700,78463940,3375,3375,3375,3375,0
|
|
20240612,121600,78463940,3375,3375,3375,3375,0
|
|
20240612,121500,78463940,3375,3375,3375,3375,1000
|
|
20240612,121400,75088940,3380,3380,3380,3380,0
|
|
20240612,121300,75088940,3380,3380,3380,3380,23
|
|
20240612,121200,75011200,3400,3400,3400,3400,0
|
|
20240612,121100,75011200,3400,3400,3400,3400,0
|
|
20240612,121000,75011200,3400,3400,3400,3400,0
|
|
20240612,120900,75011200,3400,3400,3400,3400,0
|
|
20240612,120800,75011200,3400,3400,3400,3400,0
|
|
20240612,120700,75011200,3400,3400,3400,3400,0
|
|
20240612,120600,75011200,3400,3400,3400,3400,0
|
|
20240612,120500,75011200,3400,3395,3400,3395,294
|
|
20240612,120400,74012835,3395,3395,3395,3395,0
|
|
20240612,120300,74012835,3395,3395,3395,3395,0
|
|
20240612,120200,74012835,3395,3395,3395,3395,0
|
|
20240612,120100,74012835,3395,3395,3395,3395,0
|
|
20240612,120000,74012835,3395,3395,3395,3395,0
|
|
20240612,115900,74012835,3395,3395,3395,3395,0
|
|
20240612,115800,74012835,3395,3395,3395,3395,0
|
|
20240612,115700,74012835,3395,3395,3395,3395,0
|
|
20240612,115600,74012835,3395,3395,3395,3395,0
|
|
20240612,115500,74012835,3395,3395,3395,3395,12
|
|
20240612,115400,73972095,3375,3375,3375,3375,0
|
|
20240612,115300,73972095,3375,3385,3385,3375,2000
|
|
20240612,115200,67212100,3385,3385,3385,3385,0
|
|
20240612,115100,67212100,3385,3385,3385,3385,12
|
|
20240612,115000,67171480,3390,3390,3390,3390,0
|
|
20240612,114900,67171480,3390,3390,3390,3390,1
|
|
20240612,114800,67168090,3395,3395,3395,3395,0
|
|
20240612,114700,67168090,3395,3395,3395,3395,0
|
|
20240612,114600,67168090,3395,3395,3395,3395,0
|
|
20240612,114500,67168090,3395,3395,3395,3395,0
|
|
20240612,114400,67168090,3395,3395,3395,3395,0
|
|
20240612,114300,67168090,3395,3395,3395,3395,0
|
|
20240612,114200,67168090,3395,3395,3395,3395,0
|
|
20240612,114100,67168090,3395,3395,3395,3395,0
|
|
20240612,114000,67168090,3395,3395,3395,3395,0
|
|
20240612,113900,67168090,3395,3395,3395,3395,0
|
|
20240612,113800,67168090,3395,3395,3395,3395,1
|
|
20240612,113700,67164695,3385,3385,3385,3385,0
|
|
20240612,113600,67164695,3385,3385,3385,3385,0
|
|
20240612,113500,67164695,3385,3385,3385,3385,0
|
|
20240612,113400,67164695,3385,3385,3385,3385,0
|
|
20240612,113300,67164695,3385,3385,3385,3385,0
|
|
20240612,113200,67164695,3385,3385,3385,3385,0
|
|
20240612,113100,67164695,3385,3385,3385,3385,200
|
|
20240612,113000,66487695,3385,3385,3385,3385,0
|
|
20240612,112900,66487695,3385,3385,3385,3385,0
|
|
20240612,112800,66487695,3385,3385,3385,3385,0
|
|
20240612,112700,66487695,3385,3385,3385,3385,100
|
|
20240612,112600,66149195,3385,3385,3390,3385,1100
|
|
20240612,112500,62425195,3400,3400,3400,3400,0
|
|
20240612,112400,62425195,3400,3400,3400,3400,0
|
|
20240612,112300,62425195,3400,3400,3400,3400,0
|
|
20240612,112200,62425195,3400,3400,3400,3400,0
|
|
20240612,112100,62425195,3400,3400,3400,3400,0
|
|
20240612,112000,62425195,3400,3400,3400,3400,0
|
|
20240612,111900,62425195,3400,3400,3400,3400,0
|
|
20240612,111800,62425195,3400,3400,3400,3400,0
|
|
20240612,111700,62425195,3400,3395,3400,3395,602
|
|
20240612,111600,60381395,3395,3395,3395,3395,0
|
|
20240612,111500,60381395,3395,3395,3395,3395,0
|
|
20240612,111400,60381395,3395,3395,3395,3395,0
|
|
20240612,111300,60381395,3395,3395,3395,3395,25
|
|
20240612,111200,60296520,3395,3395,3395,3395,0
|
|
20240612,111100,60296520,3395,3395,3395,3395,0
|
|
20240612,111000,60296520,3395,3395,3395,3395,256
|
|
20240612,110900,59427400,3380,3380,3380,3380,485
|
|
20240612,110800,57788100,3395,3395,3395,3395,0
|
|
20240612,110700,57788100,3395,3395,3395,3395,0
|
|
20240612,110600,57788100,3395,3395,3395,3395,2
|
|
20240612,110500,57781310,3380,3380,3380,3380,0
|
|
20240612,110400,57781310,3380,3380,3380,3380,0
|
|
20240612,110300,57781310,3380,3380,3380,3380,0
|
|
20240612,110200,57781310,3380,3380,3380,3380,0
|
|
20240612,110100,57781310,3380,3380,3380,3380,0
|
|
20240612,110000,57781310,3380,3380,3380,3380,0
|
|
20240612,105900,57781310,3380,3380,3380,3380,70
|
|
20240612,105800,57544710,3380,3380,3380,3380,100
|
|
20240612,105700,57206710,3380,3380,3380,3380,0
|
|
20240612,105600,57206710,3380,3380,3380,3380,0
|
|
20240612,105500,57206710,3380,3380,3380,3380,0
|
|
20240612,105400,57206710,3380,3380,3380,3380,0
|
|
20240612,105300,57206710,3380,3385,3385,3380,300
|
|
20240612,105200,56191415,3385,3385,3385,3385,0
|
|
20240612,105100,56191415,3385,3385,3385,3385,0
|
|
20240612,105000,56191415,3385,3385,3385,3385,0
|
|
20240612,104900,56191415,3385,3385,3385,3385,1
|
|
20240612,104800,56188030,3385,3390,3390,3385,100
|
|
20240612,104700,55849525,3385,3385,3385,3385,0
|
|
20240612,104600,55849525,3385,3385,3385,3385,200
|
|
20240612,104500,55172525,3385,3385,3385,3385,0
|
|
20240612,104400,55172525,3385,3385,3385,3385,200
|
|
20240612,104300,54495525,3385,3385,3385,3385,0
|
|
20240612,104200,54495525,3385,3390,3390,3385,308
|
|
20240612,104100,53452895,3390,3390,3390,3390,201
|
|
20240612,104000,52771505,3390,3390,3390,3390,777
|
|
20240612,103900,50137475,3390,3390,3390,3390,0
|
|
20240612,103800,50137475,3390,3390,3390,3390,0
|
|
20240612,103700,50137475,3390,3390,3390,3390,10
|
|
20240612,103600,50103575,3390,3390,3390,3390,0
|
|
20240612,103500,50103575,3390,3390,3390,3390,0
|
|
20240612,103400,50103575,3390,3390,3390,3390,0
|
|
20240612,103300,50103575,3390,3390,3390,3390,1
|
|
20240612,103200,50100185,3375,3375,3375,3375,32
|
|
20240612,103100,49992185,3375,3380,3380,3375,85
|
|
20240612,103000,49704950,3390,3390,3390,3390,0
|
|
20240612,102900,49704950,3390,3390,3390,3390,0
|
|
20240612,102800,49704950,3390,3390,3390,3390,0
|
|
20240612,102700,49704950,3390,3390,3390,3390,0
|
|
20240612,102600,49704950,3390,3390,3390,3390,0
|
|
20240612,102500,49704950,3390,3390,3390,3390,0
|
|
20240612,102400,49704950,3390,3390,3390,3390,3
|
|
20240612,102300,49694780,3375,3375,3375,3375,0
|
|
20240612,102200,49694780,3375,3380,3380,3375,894
|
|
20240612,102100,46677525,3380,3380,3380,3380,0
|
|
20240612,102000,46677525,3380,3380,3380,3380,0
|
|
20240612,101900,46677525,3380,3380,3380,3380,0
|
|
20240612,101800,46677525,3380,3380,3380,3380,0
|
|
20240612,101700,46677525,3380,3380,3380,3380,52
|
|
20240612,101600,46501765,3380,3380,3380,3380,1
|
|
20240612,101500,46498385,3375,3375,3375,3375,163
|
|
20240612,101400,45948260,3375,3375,3375,3375,352
|
|
20240612,101300,44760260,3375,3375,3375,3375,420
|
|
20240612,101200,43342760,3390,3380,3390,3380,1001
|
|
20240612,101100,39959370,3375,3375,3375,3375,0
|
|
20240612,101000,39959370,3375,3375,3375,3375,0
|
|
20240612,100900,39959370,3375,3375,3375,3375,310
|
|
20240612,100800,38913120,3380,3380,3380,3380,51
|
|
20240612,100700,38740740,3390,3390,3390,3390,0
|
|
20240612,100600,38740740,3390,3390,3390,3390,0
|
|
20240612,100500,38740740,3390,3390,3390,3390,0
|
|
20240612,100400,38740740,3390,3390,3390,3390,0
|
|
20240612,100300,38740740,3390,3390,3390,3390,1
|
|
20240612,100200,38737350,3390,3390,3390,3390,2
|
|
20240612,100100,38730570,3380,3380,3380,3380,1
|
|
20240612,100000,38727190,3390,3390,3390,3390,2
|
|
20240612,095900,38720410,3375,3375,3375,3375,13
|
|
20240612,095800,38676535,3375,3390,3390,3375,54
|
|
20240612,095700,38494195,3385,3385,3385,3370,36
|
|
20240612,095600,38372515,3390,3390,3390,3390,0
|
|
20240612,095500,38372515,3390,3390,3390,3390,1
|
|
20240612,095400,38369125,3395,3395,3395,3395,0
|
|
20240612,095300,38369125,3395,3395,3395,3395,0
|
|
20240612,095200,38369125,3395,3370,3395,3365,1014
|
|
20240612,095100,34955095,3370,3395,3395,3370,252
|
|
20240612,095000,34105830,3370,3395,3395,3370,41
|
|
20240612,094900,33967635,3370,3375,3375,3370,497
|
|
20240612,094800,32291355,3385,3385,3385,3385,0
|
|
20240612,094700,32291355,3385,3385,3385,3385,1
|
|
20240612,094600,32287970,3400,3400,3400,3400,0
|
|
20240612,094500,32287970,3400,3400,3400,3400,0
|
|
20240612,094400,32287970,3400,3400,3400,3400,1
|
|
20240612,094300,32284570,3405,3380,3405,3375,278
|
|
20240612,094200,31345640,3405,3405,3405,3405,2
|
|
20240612,094100,31338830,3380,3380,3380,3380,0
|
|
20240612,094000,31338830,3380,3380,3380,3380,0
|
|
20240612,093900,31338830,3380,3380,3380,3380,826
|
|
20240612,093800,28546950,3385,3385,3385,3385,32
|
|
20240612,093700,28438630,3410,3410,3410,3410,0
|
|
20240612,093600,28438630,3410,3410,3410,3410,1
|
|
20240612,093500,28435220,3385,3385,3385,3385,108
|
|
20240612,093400,28069640,3385,3385,3385,3385,6
|
|
20240612,093300,28049330,3385,3385,3385,3385,113
|
|
20240612,093200,27666825,3410,3410,3410,3410,0
|
|
20240612,093100,27666825,3410,3410,3410,3410,0
|
|
20240612,093000,27666825,3410,3410,3410,3410,1
|
|
20240612,092900,27663415,3410,3410,3410,3410,1
|
|
20240612,092800,27660005,3410,3410,3410,3410,0
|
|
20240612,092700,27660005,3410,3410,3410,3410,0
|
|
20240612,092600,27660005,3410,3410,3410,3410,0
|
|
20240612,092500,27660005,3410,3410,3410,3410,0
|
|
20240612,092400,27660005,3410,3410,3410,3410,3
|
|
20240612,092300,27649775,3385,3385,3385,3385,8
|
|
20240612,092200,27622695,3410,3410,3410,3410,400
|
|
20240612,092100,26258695,3410,3410,3410,3410,100
|
|
20240612,092000,25917695,3410,3410,3410,3385,56
|
|
20240612,091900,25727910,3400,3400,3400,3400,700
|
|
20240612,091800,23347910,3400,3400,3405,3390,2435
|
|
20240612,091700,15065580,3395,3395,3395,3395,500
|
|
20240612,091600,13368080,3405,3405,3405,3405,0
|
|
20240612,091500,13368080,3405,3405,3405,3405,339
|
|
20240612,091400,12213785,3400,3400,3400,3400,500
|
|
20240612,091300,10513785,3410,3410,3410,3410,1
|
|
20240612,091200,10510375,3390,3390,3390,3390,55
|
|
20240612,091100,10323925,3410,3405,3410,3405,351
|
|
20240612,091000,9127515,3410,3405,3410,3385,156
|
|
20240612,090900,8596425,3410,3390,3410,3390,306
|
|
20240612,090800,7558965,3390,3410,3410,3390,21
|
|
20240612,090700,7487755,3410,3400,3410,3400,470
|
|
20240612,090600,5889615,3400,3395,3400,3395,136
|
|
20240612,090500,5427820,3395,3400,3400,3395,269
|
|
20240612,090400,4513365,3400,3400,3400,3400,764
|
|
20240612,090300,1915765,3410,3410,3410,3410,2
|
|
20240612,090200,1908945,3380,3380,3380,3380,0
|
|
20240612,090100,1908945,3380,3405,3410,3380,293
|
|
20240612,090000,917335,3385,3385,3385,3385,271
|