630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192700,779927140,5320,5320,5320,5320,586
|
|
20240612,192600,779927140,5320,5320,5320,5320,0
|
|
20240612,192500,779927140,5320,5320,5320,5320,0
|
|
20240612,192400,779927140,5320,5320,5320,5320,0
|
|
20240612,192300,779927140,5320,5320,5320,5320,0
|
|
20240612,192200,779927140,5320,5320,5320,5320,0
|
|
20240612,192100,779927140,5320,5320,5320,5320,0
|
|
20240612,192000,779927140,5320,5320,5320,5320,0
|
|
20240612,191900,779927140,5320,5320,5320,5320,0
|
|
20240612,191800,779927140,5320,5320,5320,5320,0
|
|
20240612,191700,779927140,5320,5320,5320,5320,0
|
|
20240612,191600,779927140,5320,5320,5320,5320,0
|
|
20240612,191500,779927140,5320,5320,5320,5320,0
|
|
20240612,191400,779927140,5320,5320,5320,5320,0
|
|
20240612,191300,779927140,5320,5320,5320,5320,0
|
|
20240612,191200,779927140,5320,5320,5320,5320,0
|
|
20240612,191100,779927140,5320,5320,5320,5320,0
|
|
20240612,191000,779927140,5320,5320,5320,5320,0
|
|
20240612,190900,779927140,5320,5320,5320,5320,0
|
|
20240612,190800,779927140,5320,5320,5320,5320,0
|
|
20240612,190700,779927140,5320,5320,5320,5320,0
|
|
20240612,190600,779927140,5320,5320,5320,5320,0
|
|
20240612,190500,779927140,5320,5320,5320,5320,0
|
|
20240612,190400,779927140,5320,5320,5320,5320,0
|
|
20240612,190300,779927140,5320,5320,5320,5320,0
|
|
20240612,190200,779927140,5320,5320,5320,5320,0
|
|
20240612,190100,779927140,5320,5320,5320,5320,0
|
|
20240612,190000,779927140,5320,5320,5320,5320,0
|
|
20240612,185900,779927140,5320,5320,5320,5320,0
|
|
20240612,185800,779927140,5320,5320,5320,5320,0
|
|
20240612,185700,779927140,5320,5320,5320,5320,586
|
|
20240612,185600,779927140,5320,5320,5320,5320,0
|
|
20240612,185500,779927140,5320,5320,5320,5320,0
|
|
20240612,185400,779927140,5320,5320,5320,5320,0
|
|
20240612,185300,779927140,5320,5320,5320,5320,0
|
|
20240612,185200,779927140,5320,5320,5320,5320,0
|
|
20240612,185100,779927140,5320,5320,5320,5320,0
|
|
20240612,185000,779927140,5320,5320,5320,5320,0
|
|
20240612,184900,779927140,5320,5320,5320,5320,0
|
|
20240612,184800,779927140,5320,5320,5320,5320,0
|
|
20240612,184700,779927140,5320,5320,5320,5320,0
|
|
20240612,184600,779927140,5320,5320,5320,5320,0
|
|
20240612,184500,779927140,5320,5320,5320,5320,0
|
|
20240612,184400,779927140,5320,5320,5320,5320,0
|
|
20240612,184300,779927140,5320,5320,5320,5320,0
|
|
20240612,184200,779927140,5320,5320,5320,5320,0
|
|
20240612,184100,779927140,5320,5320,5320,5320,0
|
|
20240612,184000,779927140,5320,5320,5320,5320,0
|
|
20240612,183900,779927140,5320,5320,5320,5320,0
|
|
20240612,183800,779927140,5320,5320,5320,5320,0
|
|
20240612,183700,779927140,5320,5320,5320,5320,0
|
|
20240612,183600,779927140,5320,5320,5320,5320,0
|
|
20240612,183500,779927140,5320,5320,5320,5320,0
|
|
20240612,183400,779927140,5320,5320,5320,5320,0
|
|
20240612,183300,779927140,5320,5320,5320,5320,0
|
|
20240612,183200,779927140,5320,5320,5320,5320,0
|
|
20240612,183100,779927140,5320,5320,5320,5320,0
|
|
20240612,183000,779927140,5320,5320,5320,5320,0
|
|
20240612,182900,779927140,5320,5320,5320,5320,0
|
|
20240612,182800,779927140,5320,5320,5320,5320,0
|
|
20240612,182700,779927140,5320,5320,5320,5320,586
|
|
20240612,182600,779927140,5320,5320,5320,5320,0
|
|
20240612,182500,779927140,5320,5320,5320,5320,0
|
|
20240612,182400,779927140,5320,5320,5320,5320,0
|
|
20240612,182300,779927140,5320,5320,5320,5320,0
|
|
20240612,182200,779927140,5320,5320,5320,5320,0
|
|
20240612,182100,779927140,5320,5320,5320,5320,0
|
|
20240612,182000,779927140,5320,5320,5320,5320,0
|
|
20240612,181900,779927140,5320,5320,5320,5320,0
|
|
20240612,181800,779927140,5320,5320,5320,5320,0
|
|
20240612,181700,779927140,5320,5320,5320,5320,0
|
|
20240612,181600,779927140,5320,5320,5320,5320,0
|
|
20240612,181500,779927140,5320,5320,5320,5320,0
|
|
20240612,181400,779927140,5320,5320,5320,5320,0
|
|
20240612,181300,779927140,5320,5320,5320,5320,0
|
|
20240612,181200,779927140,5320,5320,5320,5320,0
|
|
20240612,181100,779927140,5320,5320,5320,5320,0
|
|
20240612,181000,779927140,5320,5320,5320,5320,0
|
|
20240612,180900,779927140,5320,5320,5320,5320,0
|
|
20240612,180800,779927140,5320,5320,5320,5320,0
|
|
20240612,180700,779927140,5320,5320,5320,5320,0
|
|
20240612,180600,779927140,5320,5320,5320,5320,0
|
|
20240612,180500,779927140,5320,5320,5320,5320,0
|
|
20240612,180400,779927140,5320,5320,5320,5320,0
|
|
20240612,180300,779927140,5320,5320,5320,5320,0
|
|
20240612,180200,779927140,5320,5320,5320,5320,0
|
|
20240612,180100,779927140,5320,5320,5320,5320,0
|
|
20240612,180000,779927140,5320,5320,5320,5320,0
|
|
20240612,175900,779927140,5320,5320,5320,5320,0
|
|
20240612,175800,779927140,5320,5320,5320,5320,0
|
|
20240612,175700,779927140,5320,5320,5320,5320,586
|
|
20240612,175600,779927140,5320,5320,5320,5320,0
|
|
20240612,175500,779927140,5320,5320,5320,5320,0
|
|
20240612,175400,779927140,5320,5320,5320,5320,0
|
|
20240612,175300,779927140,5320,5320,5320,5320,0
|
|
20240612,175200,779927140,5320,5320,5320,5320,0
|
|
20240612,175100,779927140,5320,5320,5320,5320,0
|
|
20240612,175000,779927140,5320,5320,5320,5320,0
|
|
20240612,174900,779927140,5320,5320,5320,5320,0
|
|
20240612,174800,779927140,5320,5320,5320,5320,0
|
|
20240612,174700,779927140,5320,5320,5320,5320,0
|
|
20240612,174600,779927140,5320,5320,5320,5320,0
|
|
20240612,174500,779927140,5320,5320,5320,5320,0
|
|
20240612,174400,779927140,5320,5320,5320,5320,0
|
|
20240612,174300,779927140,5320,5320,5320,5320,0
|
|
20240612,174200,779927140,5320,5320,5320,5320,0
|
|
20240612,174100,779927140,5320,5320,5320,5320,0
|
|
20240612,174000,779927140,5320,5320,5320,5320,0
|
|
20240612,173900,779927140,5320,5320,5320,5320,0
|
|
20240612,173800,779927140,5320,5320,5320,5320,0
|
|
20240612,173700,779927140,5320,5320,5320,5320,0
|
|
20240612,173600,779927140,5320,5320,5320,5320,0
|
|
20240612,173500,779927140,5320,5320,5320,5320,0
|
|
20240612,173400,779927140,5320,5320,5320,5320,0
|
|
20240612,173300,779927140,5320,5320,5320,5320,0
|
|
20240612,173200,779927140,5320,5320,5320,5320,0
|
|
20240612,173100,779927140,5320,5320,5320,5320,0
|
|
20240612,173000,779927140,5320,5320,5320,5320,0
|
|
20240612,172900,779927140,5320,5320,5320,5320,0
|
|
20240612,172800,779927140,5320,5320,5320,5320,0
|
|
20240612,172700,779927140,5320,5320,5320,5320,586
|
|
20240612,172600,779927140,5320,5320,5320,5320,0
|
|
20240612,172500,779927140,5320,5320,5320,5320,0
|
|
20240612,172400,779927140,5320,5320,5320,5320,0
|
|
20240612,172300,779927140,5320,5320,5320,5320,0
|
|
20240612,172200,779927140,5320,5320,5320,5320,0
|
|
20240612,172100,779927140,5320,5320,5320,5320,0
|
|
20240612,172000,779927140,5320,5320,5320,5320,0
|
|
20240612,171900,779927140,5320,5320,5320,5320,0
|
|
20240612,171800,779927140,5320,5320,5320,5320,0
|
|
20240612,171700,779927140,5320,5320,5320,5320,0
|
|
20240612,171600,779927140,5320,5320,5320,5320,0
|
|
20240612,171500,779927140,5320,5320,5320,5320,0
|
|
20240612,171400,779927140,5320,5320,5320,5320,0
|
|
20240612,171300,779927140,5320,5320,5320,5320,0
|
|
20240612,171200,779927140,5320,5320,5320,5320,0
|
|
20240612,171100,779927140,5320,5320,5320,5320,0
|
|
20240612,171000,779927140,5320,5320,5320,5320,0
|
|
20240612,170900,779927140,5320,5320,5320,5320,0
|
|
20240612,170800,779927140,5320,5320,5320,5320,0
|
|
20240612,170700,779927140,5320,5320,5320,5320,0
|
|
20240612,170600,779927140,5320,5320,5320,5320,0
|
|
20240612,170500,779927140,5320,5320,5320,5320,0
|
|
20240612,170400,779927140,5320,5320,5320,5320,0
|
|
20240612,170300,779927140,5320,5320,5320,5320,0
|
|
20240612,170200,779927140,5320,5320,5320,5320,0
|
|
20240612,170100,779927140,5320,5320,5320,5320,0
|
|
20240612,170000,779927140,5320,5320,5320,5320,0
|
|
20240612,165900,779927140,5320,5320,5320,5320,0
|
|
20240612,165800,779927140,5320,5320,5320,5320,0
|
|
20240612,165700,779927140,5320,5320,5320,5320,586
|
|
20240612,165600,779927140,5320,5320,5320,5320,0
|
|
20240612,165500,779927140,5320,5320,5320,5320,0
|
|
20240612,165400,779927140,5320,5320,5320,5320,0
|
|
20240612,165300,779927140,5320,5320,5320,5320,0
|
|
20240612,165200,779927140,5320,5320,5320,5320,0
|
|
20240612,165100,779927140,5320,5320,5320,5320,0
|
|
20240612,165000,779927140,5320,5320,5320,5320,0
|
|
20240612,164900,779927140,5320,5320,5320,5320,0
|
|
20240612,164800,779927140,5320,5320,5320,5320,0
|
|
20240612,164700,779927140,5320,5320,5320,5320,0
|
|
20240612,164600,779927140,5320,5320,5320,5320,0
|
|
20240612,164500,779927140,5320,5320,5320,5320,0
|
|
20240612,164400,779927140,5320,5320,5320,5320,0
|
|
20240612,164300,779927140,5320,5320,5320,5320,0
|
|
20240612,164200,779927140,5320,5320,5320,5320,0
|
|
20240612,164100,779927140,5320,5320,5320,5320,0
|
|
20240612,164000,779927140,5320,5320,5320,5320,0
|
|
20240612,163900,779927140,5320,5320,5320,5320,0
|
|
20240612,163800,779927140,5320,5320,5320,5320,0
|
|
20240612,163700,779927140,5320,5320,5320,5320,0
|
|
20240612,163600,779927140,5320,5320,5320,5320,0
|
|
20240612,163500,779927140,5320,5320,5320,5320,0
|
|
20240612,163400,779927140,5320,5320,5320,5320,0
|
|
20240612,163300,779927140,5320,5320,5320,5320,0
|
|
20240612,163200,779927140,5320,5320,5320,5320,0
|
|
20240612,163100,779927140,5320,5320,5320,5320,0
|
|
20240612,163000,779927140,5320,5320,5320,5320,0
|
|
20240612,162900,779927140,5320,5320,5320,5320,0
|
|
20240612,162800,779927140,5320,5320,5320,5320,0
|
|
20240612,162700,779927140,5320,5320,5320,5320,586
|
|
20240612,162600,779927140,5320,5320,5320,5320,0
|
|
20240612,162500,779927140,5320,5320,5320,5320,0
|
|
20240612,162400,779927140,5320,5320,5320,5320,0
|
|
20240612,162300,779927140,5320,5320,5320,5320,0
|
|
20240612,162200,779927140,5320,5320,5320,5320,0
|
|
20240612,162100,779927140,5320,5320,5320,5320,0
|
|
20240612,162000,779927140,5320,5320,5320,5320,0
|
|
20240612,161900,779927140,5320,5320,5320,5320,0
|
|
20240612,161800,779927140,5320,5320,5320,5320,0
|
|
20240612,161700,779927140,5320,5320,5320,5320,0
|
|
20240612,161600,779927140,5320,5320,5320,5320,0
|
|
20240612,161500,779927140,5320,5320,5320,5320,0
|
|
20240612,161400,779927140,5320,5320,5320,5320,0
|
|
20240612,161300,779927140,5320,5320,5320,5320,0
|
|
20240612,161200,779927140,5320,5320,5320,5320,0
|
|
20240612,161100,779927140,5320,5320,5320,5320,0
|
|
20240612,161000,779927140,5320,5320,5320,5320,0
|
|
20240612,160900,779927140,5320,5320,5320,5320,0
|
|
20240612,160800,779927140,5320,5320,5320,5320,0
|
|
20240612,160700,779927140,5320,5320,5320,5320,0
|
|
20240612,160600,779927140,5320,5320,5320,5320,0
|
|
20240612,160500,779927140,5320,5320,5320,5320,0
|
|
20240612,160400,779927140,5320,5320,5320,5320,0
|
|
20240612,160300,779927140,5320,5320,5320,5320,0
|
|
20240612,160200,779927140,5320,5320,5320,5320,0
|
|
20240612,160100,779927140,5320,5320,5320,5320,0
|
|
20240612,160000,779927140,5320,5320,5320,5320,0
|
|
20240612,155900,779927140,5320,5320,5320,5320,0
|
|
20240612,155800,779927140,5320,5320,5320,5320,0
|
|
20240612,155700,779927140,5320,5320,5320,5320,586
|
|
20240612,155600,779927140,5320,5320,5320,5320,0
|
|
20240612,155500,779927140,5320,5320,5320,5320,0
|
|
20240612,155400,779927140,5320,5320,5320,5320,0
|
|
20240612,155300,779927140,5320,5320,5320,5320,0
|
|
20240612,155200,779927140,5320,5320,5320,5320,0
|
|
20240612,155100,779927140,5320,5320,5320,5320,0
|
|
20240612,155000,779927140,5320,5320,5320,5320,0
|
|
20240612,154900,779927140,5320,5320,5320,5320,0
|
|
20240612,154800,779927140,5320,5320,5320,5320,0
|
|
20240612,154700,779927140,5320,5320,5320,5320,0
|
|
20240612,154600,779927140,5320,5320,5320,5320,0
|
|
20240612,154500,779927140,5320,5320,5320,5320,0
|
|
20240612,154400,779927140,5320,5320,5320,5320,0
|
|
20240612,154300,779927140,5320,5320,5320,5320,0
|
|
20240612,154200,779927140,5320,5320,5320,5320,0
|
|
20240612,154100,779927140,5320,5320,5320,5320,0
|
|
20240612,154000,779927140,5320,5320,5320,5320,0
|
|
20240612,153900,779927140,5320,5320,5320,5320,0
|
|
20240612,153800,779927140,5320,5320,5320,5320,0
|
|
20240612,153700,779927140,5320,5320,5320,5320,0
|
|
20240612,153600,779927140,5320,5320,5320,5320,0
|
|
20240612,153500,779927140,5320,5320,5320,5320,0
|
|
20240612,153400,779927140,5320,5320,5320,5320,0
|
|
20240612,153300,779927140,5320,5320,5320,5320,0
|
|
20240612,153200,779927140,5320,5320,5320,5320,0
|
|
20240612,153100,779927140,5320,5320,5320,5320,0
|
|
20240612,153000,779927140,5320,5320,5320,5320,586
|
|
20240612,152900,776809620,5320,5320,5320,5320,0
|
|
20240612,152800,776809620,5320,5320,5320,5320,0
|
|
20240612,152700,776809620,5320,5320,5320,5320,0
|
|
20240612,152600,776809620,5320,5320,5320,5320,0
|
|
20240612,152500,776809620,5320,5320,5320,5320,0
|
|
20240612,152400,776809620,5320,5320,5320,5320,0
|
|
20240612,152300,776809620,5320,5320,5320,5320,0
|
|
20240612,152200,776809620,5320,5320,5320,5320,0
|
|
20240612,152100,776809620,5320,5320,5320,5320,0
|
|
20240612,152000,776809620,5320,5320,5320,5320,0
|
|
20240612,151900,776809620,5320,5320,5320,5320,5
|
|
20240612,151800,776783020,5310,5310,5310,5310,0
|
|
20240612,151700,776783020,5310,5310,5310,5310,0
|
|
20240612,151600,776783020,5310,5310,5310,5310,0
|
|
20240612,151500,776783020,5310,5310,5310,5310,0
|
|
20240612,151400,776783020,5310,5310,5310,5310,0
|
|
20240612,151300,776783020,5310,5300,5310,5290,1373
|
|
20240612,151200,769515850,5300,5300,5300,5300,260
|
|
20240612,151100,768137850,5290,5290,5290,5290,20
|
|
20240612,151000,768032050,5300,5300,5300,5300,302
|
|
20240612,150900,766431450,5300,5300,5300,5300,0
|
|
20240612,150800,766431450,5300,5300,5300,5300,100
|
|
20240612,150700,765901450,5300,5310,5310,5300,2149
|
|
20240612,150600,754507870,5310,5310,5310,5310,77
|
|
20240612,150500,754099000,5320,5320,5320,5320,2
|
|
20240612,150400,754088360,5330,5330,5330,5320,56
|
|
20240612,150300,753790340,5330,5330,5330,5330,24
|
|
20240612,150200,753662420,5330,5330,5330,5330,16
|
|
20240612,150100,753577140,5330,5320,5330,5320,55
|
|
20240612,150000,753284490,5320,5320,5320,5320,754
|
|
20240612,145900,749273210,5330,5330,5330,5330,100
|
|
20240612,145800,748740210,5330,5330,5330,5330,135
|
|
20240612,145700,748020660,5330,5320,5330,5320,1940
|
|
20240612,145600,737687550,5310,5310,5310,5310,145
|
|
20240612,145500,736917600,5310,5300,5310,5300,762
|
|
20240612,145400,732873880,5300,5300,5300,5300,256
|
|
20240612,145300,731517080,5300,5300,5300,5300,0
|
|
20240612,145200,731517080,5300,5290,5300,5290,268
|
|
20240612,145100,730098420,5300,5300,5300,5300,188
|
|
20240612,145000,729102020,5300,5290,5300,5290,476
|
|
20240612,144900,726581220,5280,5280,5280,5280,1
|
|
20240612,144800,726575940,5270,5290,5290,5270,4479
|
|
20240612,144700,702930270,5300,5300,5300,5290,901
|
|
20240612,144600,698162970,5310,5310,5310,5310,0
|
|
20240612,144500,698162970,5310,5310,5310,5310,0
|
|
20240612,144400,698162970,5310,5290,5310,5290,270
|
|
20240612,144300,696734270,5280,5280,5280,5280,0
|
|
20240612,144200,696734270,5280,5280,5280,5280,0
|
|
20240612,144100,696734270,5280,5280,5280,5280,0
|
|
20240612,144000,696734270,5280,5300,5300,5280,1707
|
|
20240612,143900,687710510,5300,5300,5300,5300,0
|
|
20240612,143800,687710510,5300,5300,5300,5290,118
|
|
20240612,143700,687086260,5310,5310,5310,5310,0
|
|
20240612,143600,687086260,5310,5310,5310,5310,0
|
|
20240612,143500,687086260,5310,5310,5310,5310,0
|
|
20240612,143400,687086260,5310,5310,5310,5310,0
|
|
20240612,143300,687086260,5310,5310,5310,5310,3
|
|
20240612,143200,687070330,5310,5310,5310,5310,0
|
|
20240612,143100,687070330,5310,5310,5310,5310,518
|
|
20240612,143000,684319750,5310,5310,5310,5310,4
|
|
20240612,142900,684298510,5310,5310,5310,5310,2
|
|
20240612,142800,684287890,5310,5310,5310,5310,0
|
|
20240612,142700,684287890,5310,5310,5310,5310,0
|
|
20240612,142600,684287890,5310,5310,5310,5310,2
|
|
20240612,142500,684277270,5310,5310,5310,5310,0
|
|
20240612,142400,684277270,5310,5300,5310,5300,62
|
|
20240612,142300,683948110,5290,5320,5320,5290,2955
|
|
20240612,142200,668298750,5320,5320,5320,5320,1
|
|
20240612,142100,668293430,5320,5320,5320,5320,0
|
|
20240612,142000,668293430,5320,5320,5320,5320,0
|
|
20240612,141900,668293430,5320,5320,5320,5320,0
|
|
20240612,141800,668293430,5320,5320,5320,5320,2
|
|
20240612,141700,668282790,5300,5300,5300,5300,39
|
|
20240612,141600,668076090,5310,5310,5310,5310,0
|
|
20240612,141500,668076090,5310,5310,5310,5310,0
|
|
20240612,141400,668076090,5310,5310,5310,5310,0
|
|
20240612,141300,668076090,5310,5310,5310,5310,20
|
|
20240612,141200,667969890,5310,5310,5310,5310,40
|
|
20240612,141100,667757490,5320,5320,5320,5320,10
|
|
20240612,141000,667704290,5330,5330,5330,5330,0
|
|
20240612,140900,667704290,5330,5330,5330,5330,0
|
|
20240612,140800,667704290,5330,5330,5330,5330,0
|
|
20240612,140700,667704290,5330,5330,5330,5330,0
|
|
20240612,140600,667704290,5330,5330,5330,5330,1
|
|
20240612,140500,667698960,5300,5300,5300,5300,0
|
|
20240612,140400,667698960,5300,5300,5300,5300,100
|
|
20240612,140300,667168960,5320,5320,5320,5320,0
|
|
20240612,140200,667168960,5320,5320,5320,5320,101
|
|
20240612,140100,666631640,5320,5320,5320,5320,1
|
|
20240612,140000,666626320,5320,5320,5320,5320,185
|
|
20240612,135900,665642120,5320,5320,5320,5320,0
|
|
20240612,135800,665642120,5320,5320,5320,5310,4
|
|
20240612,135700,665620850,5320,5320,5320,5320,0
|
|
20240612,135600,665620850,5320,5320,5320,5320,0
|
|
20240612,135500,665620850,5320,5320,5320,5320,0
|
|
20240612,135400,665620850,5320,5320,5320,5320,0
|
|
20240612,135300,665620850,5320,5320,5320,5320,0
|
|
20240612,135200,665620850,5320,5320,5320,5320,4
|
|
20240612,135100,665599570,5300,5310,5310,5300,1012
|
|
20240612,135000,660232830,5310,5320,5320,5310,415
|
|
20240612,134900,658025830,5340,5340,5340,5340,0
|
|
20240612,134800,658025830,5340,5340,5340,5340,0
|
|
20240612,134700,658025830,5340,5340,5340,5340,0
|
|
20240612,134600,658025830,5340,5340,5340,5340,0
|
|
20240612,134500,658025830,5340,5340,5340,5340,8
|
|
20240612,134400,657983110,5340,5340,5340,5340,12
|
|
20240612,134300,657919030,5320,5320,5320,5320,20
|
|
20240612,134200,657812630,5340,5340,5340,5340,0
|
|
20240612,134100,657812630,5340,5340,5340,5340,0
|
|
20240612,134000,657812630,5340,5340,5340,5340,1
|
|
20240612,133900,657807290,5340,5340,5340,5340,1
|
|
20240612,133800,657801950,5320,5320,5320,5320,0
|
|
20240612,133700,657801950,5320,5320,5320,5320,4
|
|
20240612,133600,657780670,5340,5330,5340,5330,10
|
|
20240612,133500,657727350,5330,5330,5330,5330,0
|
|
20240612,133400,657727350,5330,5330,5330,5330,2
|
|
20240612,133300,657716690,5340,5340,5340,5340,0
|
|
20240612,133200,657716690,5340,5340,5340,5340,1
|
|
20240612,133100,657711350,5340,5340,5340,5310,502
|
|
20240612,133000,655041340,5340,5340,5340,5340,0
|
|
20240612,132900,655041340,5340,5340,5340,5340,0
|
|
20240612,132800,655041340,5340,5340,5340,5340,18
|
|
20240612,132700,654945220,5340,5340,5340,5340,4
|
|
20240612,132600,654923860,5330,5330,5330,5330,2
|
|
20240612,132500,654913200,5320,5320,5320,5320,150
|
|
20240612,132400,654115200,5330,5330,5330,5330,132
|
|
20240612,132300,653411640,5320,5320,5320,5320,1
|
|
20240612,132200,653406320,5340,5340,5340,5340,0
|
|
20240612,132100,653406320,5340,5340,5340,5340,0
|
|
20240612,132000,653406320,5340,5340,5340,5340,350
|
|
20240612,131900,651537320,5340,5340,5340,5340,1
|
|
20240612,131800,651531980,5340,5340,5340,5340,0
|
|
20240612,131700,651531980,5340,5340,5340,5340,2
|
|
20240612,131600,651521300,5340,5340,5340,5340,0
|
|
20240612,131500,651521300,5340,5340,5340,5340,0
|
|
20240612,131400,651521300,5340,5330,5340,5330,200
|
|
20240612,131300,650454590,5320,5320,5320,5320,1
|
|
20240612,131200,650449270,5320,5320,5320,5320,0
|
|
20240612,131100,650449270,5320,5320,5320,5320,0
|
|
20240612,131000,650449270,5320,5320,5320,5320,0
|
|
20240612,130900,650449270,5320,5320,5320,5320,1
|
|
20240612,130800,650443950,5330,5330,5330,5330,1
|
|
20240612,130700,650438620,5330,5330,5330,5330,7
|
|
20240612,130600,650401310,5330,5330,5330,5320,171
|
|
20240612,130500,649491480,5330,5330,5330,5330,2
|
|
20240612,130400,649480820,5300,5300,5300,5300,0
|
|
20240612,130300,649480820,5300,5300,5300,5300,0
|
|
20240612,130200,649480820,5300,5320,5320,5300,3646
|
|
20240612,130100,630128020,5330,5330,5330,5330,0
|
|
20240612,130000,630128020,5330,5330,5330,5330,0
|
|
20240612,125900,630128020,5330,5340,5340,5330,832
|
|
20240612,125800,625691240,5340,5340,5340,5340,0
|
|
20240612,125700,625691240,5340,5340,5340,5340,18
|
|
20240612,125600,625595120,5330,5330,5330,5330,220
|
|
20240612,125500,624422520,5340,5340,5340,5340,6
|
|
20240612,125400,624390480,5340,5340,5340,5340,0
|
|
20240612,125300,624390480,5340,5340,5340,5340,20
|
|
20240612,125200,624283680,5340,5340,5340,5340,0
|
|
20240612,125100,624283680,5340,5320,5340,5320,92
|
|
20240612,125000,623794180,5330,5330,5330,5330,463
|
|
20240612,124900,621326390,5340,5340,5340,5340,0
|
|
20240612,124800,621326390,5340,5340,5340,5340,0
|
|
20240612,124700,621326390,5340,5340,5340,5340,0
|
|
20240612,124600,621326390,5340,5330,5340,5330,158
|
|
20240612,124500,620482710,5340,5340,5340,5330,202
|
|
20240612,124400,619404050,5340,5330,5340,5330,1016
|
|
20240612,124300,613987270,5340,5340,5340,5330,65
|
|
20240612,124200,613640290,5340,5340,5340,5340,116
|
|
20240612,124100,613020850,5340,5340,5340,5340,0
|
|
20240612,124000,613020850,5340,5340,5340,5340,1
|
|
20240612,123900,613015510,5340,5340,5340,5340,0
|
|
20240612,123800,613015510,5340,5340,5340,5340,0
|
|
20240612,123700,613015510,5340,5340,5340,5340,0
|
|
20240612,123600,613015510,5340,5340,5340,5340,100
|
|
20240612,123500,612481510,5330,5330,5330,5330,0
|
|
20240612,123400,612481510,5330,5330,5330,5330,2
|
|
20240612,123300,612470850,5330,5330,5330,5330,1
|
|
20240612,123200,612465520,5340,5340,5340,5340,0
|
|
20240612,123100,612465520,5340,5340,5340,5340,0
|
|
20240612,123000,612465520,5340,5340,5340,5340,4
|
|
20240612,122900,612444160,5340,5340,5340,5340,0
|
|
20240612,122800,612444160,5340,5340,5340,5320,115
|
|
20240612,122700,611832090,5340,5340,5340,5340,118
|
|
20240612,122600,611201970,5340,5330,5340,5330,314
|
|
20240612,122500,609528170,5330,5330,5340,5330,1049
|
|
20240612,122400,603936000,5340,5350,5350,5340,197
|
|
20240612,122300,602884000,5350,5350,5350,5350,201
|
|
20240612,122200,601808650,5350,5350,5350,5350,14
|
|
20240612,122100,601733750,5350,5340,5350,5330,315
|
|
20240612,122000,600048790,5350,5350,5350,5350,5
|
|
20240612,121900,600022040,5350,5350,5350,5350,10
|
|
20240612,121800,599968540,5350,5350,5350,5350,5
|
|
20240612,121700,599941790,5340,5340,5340,5340,0
|
|
20240612,121600,599941790,5340,5340,5340,5340,0
|
|
20240612,121500,599941790,5340,5340,5340,5340,1329
|
|
20240612,121400,592844930,5340,5350,5350,5340,326
|
|
20240612,121300,591103040,5350,5350,5350,5350,20
|
|
20240612,121200,590996040,5360,5360,5360,5360,0
|
|
20240612,121100,590996040,5360,5360,5360,5360,2422
|
|
20240612,121000,578014120,5370,5370,5370,5370,1
|
|
20240612,120900,578008750,5370,5370,5370,5370,0
|
|
20240612,120800,578008750,5370,5380,5380,5370,4
|
|
20240612,120700,577987250,5370,5370,5370,5370,0
|
|
20240612,120600,577987250,5370,5370,5370,5370,200
|
|
20240612,120500,576913250,5360,5360,5360,5360,0
|
|
20240612,120400,576913250,5360,5370,5370,5360,1758
|
|
20240612,120300,567489940,5380,5380,5380,5380,20
|
|
20240612,120200,567382340,5380,5380,5380,5360,109
|
|
20240612,120100,566797920,5380,5380,5380,5380,15
|
|
20240612,120000,566717220,5380,5350,5380,5350,198
|
|
20240612,115900,565657740,5350,5360,5360,5350,833
|
|
20240612,115800,561200070,5380,5380,5380,5380,0
|
|
20240612,115700,561200070,5380,5380,5380,5380,185
|
|
20240612,115600,560204770,5380,5380,5380,5380,40
|
|
20240612,115500,559989570,5380,5380,5380,5380,18
|
|
20240612,115400,559892730,5390,5370,5390,5360,3171
|
|
20240612,115300,542831200,5370,5380,5380,5370,98
|
|
20240612,115200,542304730,5380,5370,5380,5370,181
|
|
20240612,115100,541332710,5370,5360,5370,5360,659
|
|
20240612,115000,537794030,5360,5360,5360,5360,2
|
|
20240612,114900,537783310,5360,5370,5370,5360,684
|
|
20240612,114800,534116900,5360,5360,5360,5360,200
|
|
20240612,114700,533044900,5360,5360,5360,5360,18
|
|
20240612,114600,532948420,5360,5360,5360,5360,10
|
|
20240612,114500,532894820,5360,5360,5360,5360,246
|
|
20240612,114400,531576260,5360,5360,5360,5350,399
|
|
20240612,114300,529440260,5370,5370,5370,5370,4
|
|
20240612,114200,529418780,5360,5360,5360,5360,2000
|
|
20240612,114100,518698780,5360,5360,5360,5360,509
|
|
20240612,114000,515970540,5360,5370,5370,5360,501
|
|
20240612,113900,513280540,5370,5370,5370,5370,845
|
|
20240612,113800,508742890,5370,5380,5380,5370,33
|
|
20240612,113700,508565670,5380,5380,5380,5380,187
|
|
20240612,113600,507559610,5380,5380,5380,5380,19
|
|
20240612,113500,507457390,5370,5370,5370,5370,0
|
|
20240612,113400,507457390,5370,5390,5390,5370,21
|
|
20240612,113300,507344580,5390,5400,5400,5380,125
|
|
20240612,113200,506672050,5380,5390,5390,5380,3371
|
|
20240612,113100,488535970,5380,5380,5380,5380,40
|
|
20240612,113000,488320770,5380,5390,5390,5380,268
|
|
20240612,112900,486876430,5400,5380,5400,5380,964
|
|
20240612,112800,481672850,5400,5380,5400,5380,1012
|
|
20240612,112700,476211700,5370,5380,5380,5370,942
|
|
20240612,112600,471143840,5380,5400,5400,5380,841
|
|
20240612,112500,466613640,5390,5410,5410,5390,161
|
|
20240612,112400,465745710,5390,5390,5390,5390,1340
|
|
20240612,112300,458523110,5390,5390,5410,5390,2726
|
|
20240612,112200,443794430,5410,5410,5410,5390,2837
|
|
20240612,112100,428470500,5410,5420,5430,5390,3032
|
|
20240612,112000,412045980,5420,5420,5420,5400,449
|
|
20240612,111900,409618980,5400,5380,5430,5380,8816
|
|
20240612,111800,361895300,5400,5360,5400,5360,1081
|
|
20240612,111700,356061010,5360,5350,5360,5350,736
|
|
20240612,111600,352122400,5360,5350,5360,5340,897
|
|
20240612,111500,347320550,5350,5350,5350,5350,949
|
|
20240612,111400,342243400,5350,5330,5350,5330,636
|
|
20240612,111300,338840820,5350,5350,5350,5350,11
|
|
20240612,111200,338781970,5350,5360,5360,5320,2580
|
|
20240612,111100,325023850,5360,5390,5400,5350,2717
|
|
20240612,111000,310426470,5370,5390,5410,5370,1693
|
|
20240612,110900,301287740,5380,5360,5440,5360,9153
|
|
20240612,110800,251840220,5330,5350,5350,5330,10
|
|
20240612,110700,251786740,5370,5370,5370,5370,0
|
|
20240612,110600,251786740,5370,5370,5370,5370,0
|
|
20240612,110500,251786740,5370,5370,5370,5370,0
|
|
20240612,110400,251786740,5370,5350,5370,5350,8
|
|
20240612,110300,251743840,5360,5360,5360,5360,9
|
|
20240612,110200,251695600,5360,5360,5360,5360,200
|
|
20240612,110100,250623600,5370,5370,5370,5370,0
|
|
20240612,110000,250623600,5370,5360,5370,5360,345
|
|
20240612,105900,248771950,5370,5350,5370,5350,372
|
|
20240612,105800,246777110,5350,5350,5350,5350,3
|
|
20240612,105700,246761060,5350,5340,5350,5340,2663
|
|
20240612,105600,232521530,5330,5330,5330,5330,0
|
|
20240612,105500,232521530,5330,5330,5330,5330,0
|
|
20240612,105400,232521530,5330,5330,5330,5330,13
|
|
20240612,105300,232452240,5330,5330,5330,5330,20
|
|
20240612,105200,232345640,5340,5340,5340,5340,111
|
|
20240612,105100,231752900,5340,5340,5340,5340,10
|
|
20240612,105000,231699500,5350,5350,5350,5350,2
|
|
20240612,104900,231688800,5350,5340,5350,5340,106
|
|
20240612,104800,231121930,5330,5330,5330,5330,2
|
|
20240612,104700,231111270,5330,5330,5330,5330,0
|
|
20240612,104600,231111270,5330,5330,5330,5330,100
|
|
20240612,104500,230578270,5350,5350,5350,5350,0
|
|
20240612,104400,230578270,5350,5350,5350,5350,0
|
|
20240612,104300,230578270,5350,5350,5350,5350,100
|
|
20240612,104200,230043270,5350,5350,5350,5350,1
|
|
20240612,104100,230037920,5350,5350,5350,5350,1
|
|
20240612,104000,230032570,5330,5330,5330,5330,0
|
|
20240612,103900,230032570,5330,5330,5330,5330,0
|
|
20240612,103800,230032570,5330,5330,5330,5330,3
|
|
20240612,103700,230016580,5330,5330,5330,5330,600
|
|
20240612,103600,226818580,5340,5350,5350,5340,508
|
|
20240612,103500,224105850,5340,5340,5340,5340,10
|
|
20240612,103400,224052450,5350,5350,5350,5350,8
|
|
20240612,103300,224009650,5350,5350,5350,5350,7
|
|
20240612,103200,223972200,5340,5350,5360,5340,122
|
|
20240612,103100,223319640,5340,5360,5360,5340,99
|
|
20240612,103000,222789600,5330,5350,5360,5330,445
|
|
20240612,102900,220412720,5360,5360,5360,5360,0
|
|
20240612,102800,220412720,5360,5330,5360,5330,96
|
|
20240612,102700,219899960,5360,5360,5360,5360,100
|
|
20240612,102600,219363960,5330,5330,5360,5330,61
|
|
20240612,102500,219038490,5340,5360,5360,5340,232
|
|
20240612,102400,217799590,5360,5360,5360,5340,117
|
|
20240612,102300,217174750,5370,5360,5370,5360,24
|
|
20240612,102200,217046020,5350,5350,5350,5350,0
|
|
20240612,102100,217046020,5350,5340,5350,5340,1686
|
|
20240612,102000,208026260,5340,5340,5360,5340,625
|
|
20240612,101900,204682180,5340,5350,5350,5340,18
|
|
20240612,101800,204586010,5350,5380,5400,5340,1150
|
|
20240612,101700,198414530,5400,5310,5420,5310,23395
|
|
20240612,101600,72983150,5310,5310,5310,5310,0
|
|
20240612,101500,72983150,5310,5300,5310,5300,101
|
|
20240612,101400,72447840,5310,5310,5310,5310,0
|
|
20240612,101300,72447840,5310,5310,5310,5310,301
|
|
20240612,101200,70849530,5300,5300,5300,5300,647
|
|
20240612,101100,67420430,5300,5300,5300,5300,0
|
|
20240612,101000,67420430,5300,5300,5300,5300,2000
|
|
20240612,100900,56820430,5300,5300,5310,5300,115
|
|
20240612,100800,56210880,5300,5300,5300,5300,15
|
|
20240612,100700,56131380,5300,5300,5300,5300,2
|
|
20240612,100600,56120780,5300,5290,5300,5290,1093
|
|
20240612,100500,50328820,5300,5300,5300,5300,1
|
|
20240612,100400,50323520,5290,5290,5290,5290,0
|
|
20240612,100300,50323520,5290,5290,5290,5290,139
|
|
20240612,100200,49588210,5290,5290,5290,5290,100
|
|
20240612,100100,49059210,5290,5290,5290,5290,169
|
|
20240612,100000,48165200,5300,5300,5300,5300,0
|
|
20240612,095900,48165200,5300,5300,5300,5300,1
|
|
20240612,095800,48159900,5300,5300,5300,5300,2
|
|
20240612,095700,48149300,5290,5290,5290,5290,49
|
|
20240612,095600,47890090,5290,5290,5290,5290,71
|
|
20240612,095500,47514500,5300,5300,5300,5300,3
|
|
20240612,095400,47498600,5300,5300,5300,5300,15
|
|
20240612,095300,47419100,5300,5290,5300,5290,64
|
|
20240612,095200,47080500,5290,5290,5290,5280,284
|
|
20240612,095100,45579620,5280,5280,5280,5280,14
|
|
20240612,095000,45505700,5300,5300,5300,5300,0
|
|
20240612,094900,45505700,5300,5290,5300,5290,60
|
|
20240612,094800,45188000,5300,5300,5300,5300,10
|
|
20240612,094700,45135000,5300,5300,5300,5300,21
|
|
20240612,094600,45023700,5300,5300,5300,5300,5
|
|
20240612,094500,44997200,5280,5280,5280,5280,0
|
|
20240612,094400,44997200,5280,5280,5280,5280,0
|
|
20240612,094300,44997200,5280,5280,5280,5280,0
|
|
20240612,094200,44997200,5280,5280,5280,5280,30
|
|
20240612,094100,44838800,5280,5280,5280,5280,3
|
|
20240612,094000,44822960,5300,5300,5300,5300,0
|
|
20240612,093900,44822960,5300,5300,5300,5300,0
|
|
20240612,093800,44822960,5300,5300,5300,5300,0
|
|
20240612,093700,44822960,5300,5300,5300,5300,35
|
|
20240612,093600,44637460,5300,5300,5300,5300,136
|
|
20240612,093500,43916660,5300,5270,5300,5270,253
|
|
20240612,093400,42583260,5300,5290,5300,5290,9
|
|
20240612,093300,42535640,5270,5290,5290,5270,1135
|
|
20240612,093200,36539430,5300,5300,5300,5300,50
|
|
20240612,093100,36274430,5320,5320,5320,5320,20
|
|
20240612,093000,36168030,5330,5330,5330,5330,0
|
|
20240612,092900,36168030,5330,5330,5330,5330,0
|
|
20240612,092800,36168030,5330,5330,5330,5330,10
|
|
20240612,092700,36114730,5330,5290,5350,5290,1790
|
|
20240612,092600,26572400,5280,5280,5280,5280,0
|
|
20240612,092500,26572400,5280,5280,5280,5280,146
|
|
20240612,092400,25801520,5280,5290,5290,5280,23
|
|
20240612,092300,25679890,5280,5280,5280,5280,1
|
|
20240612,092200,25674610,5290,5290,5290,5290,368
|
|
20240612,092100,23727890,5290,5290,5290,5290,6
|
|
20240612,092000,23696150,5280,5280,5280,5280,0
|
|
20240612,091900,23696150,5280,5280,5280,5280,137
|
|
20240612,091800,22972790,5280,5280,5290,5280,23
|
|
20240612,091700,22851320,5280,5290,5290,5240,3160
|
|
20240612,091600,6252990,5290,5290,5290,5280,10
|
|
20240612,091500,6200110,5290,5290,5290,5290,5
|
|
20240612,091400,6173660,5260,5260,5260,5260,0
|
|
20240612,091300,6173660,5260,5260,5260,5260,0
|
|
20240612,091200,6173660,5260,5260,5260,5260,0
|
|
20240612,091100,6173660,5260,5270,5270,5260,66
|
|
20240612,091000,5825920,5260,5260,5260,5260,0
|
|
20240612,090900,5825920,5260,5260,5260,5260,0
|
|
20240612,090800,5825920,5260,5260,5260,5260,190
|
|
20240612,090700,4826520,5260,5270,5270,5260,300
|
|
20240612,090600,3246520,5270,5270,5270,5270,3
|
|
20240612,090500,3230710,5270,5290,5290,5270,189
|
|
20240612,090400,2233560,5290,5290,5290,5290,0
|
|
20240612,090300,2233560,5290,5290,5290,5290,0
|
|
20240612,090200,2233560,5290,5290,5290,5290,314
|
|
20240612,090100,572500,5290,5310,5310,5290,57
|
|
20240612,090000,270810,5310,5310,5310,5310,51
|