664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,200100,247851920,6720,6720,6720,6720,74
|
|
20240612,200000,247851920,6720,6720,6720,6720,0
|
|
20240612,195900,247851920,6720,6720,6720,6720,0
|
|
20240612,195800,247851920,6720,6720,6720,6720,0
|
|
20240612,195700,247851920,6720,6720,6720,6720,0
|
|
20240612,195600,247851920,6720,6720,6720,6720,0
|
|
20240612,195500,247851920,6720,6720,6720,6720,0
|
|
20240612,195400,247851920,6720,6720,6720,6720,0
|
|
20240612,195300,247851920,6720,6720,6720,6720,0
|
|
20240612,195200,247851920,6720,6720,6720,6720,0
|
|
20240612,195100,247851920,6720,6720,6720,6720,0
|
|
20240612,195000,247851920,6720,6720,6720,6720,0
|
|
20240612,194900,247851920,6720,6720,6720,6720,0
|
|
20240612,194800,247851920,6720,6720,6720,6720,0
|
|
20240612,194700,247851920,6720,6720,6720,6720,0
|
|
20240612,194600,247851920,6720,6720,6720,6720,0
|
|
20240612,194500,247851920,6720,6720,6720,6720,0
|
|
20240612,194400,247851920,6720,6720,6720,6720,0
|
|
20240612,194300,247851920,6720,6720,6720,6720,0
|
|
20240612,194200,247851920,6720,6720,6720,6720,0
|
|
20240612,194100,247851920,6720,6720,6720,6720,0
|
|
20240612,194000,247851920,6720,6720,6720,6720,0
|
|
20240612,193900,247851920,6720,6720,6720,6720,0
|
|
20240612,193800,247851920,6720,6720,6720,6720,0
|
|
20240612,193700,247851920,6720,6720,6720,6720,0
|
|
20240612,193600,247851920,6720,6720,6720,6720,0
|
|
20240612,193500,247851920,6720,6720,6720,6720,0
|
|
20240612,193400,247851920,6720,6720,6720,6720,0
|
|
20240612,193300,247851920,6720,6720,6720,6720,0
|
|
20240612,193200,247851920,6720,6720,6720,6720,0
|
|
20240612,193100,247851920,6720,6720,6720,6720,74
|
|
20240612,193000,247851920,6720,6720,6720,6720,0
|
|
20240612,192900,247851920,6720,6720,6720,6720,0
|
|
20240612,192800,247851920,6720,6720,6720,6720,0
|
|
20240612,192700,247851920,6720,6720,6720,6720,0
|
|
20240612,192600,247851920,6720,6720,6720,6720,0
|
|
20240612,192500,247851920,6720,6720,6720,6720,0
|
|
20240612,192400,247851920,6720,6720,6720,6720,0
|
|
20240612,192300,247851920,6720,6720,6720,6720,0
|
|
20240612,192200,247851920,6720,6720,6720,6720,0
|
|
20240612,192100,247851920,6720,6720,6720,6720,0
|
|
20240612,192000,247851920,6720,6720,6720,6720,0
|
|
20240612,191900,247851920,6720,6720,6720,6720,0
|
|
20240612,191800,247851920,6720,6720,6720,6720,0
|
|
20240612,191700,247851920,6720,6720,6720,6720,0
|
|
20240612,191600,247851920,6720,6720,6720,6720,0
|
|
20240612,191500,247851920,6720,6720,6720,6720,0
|
|
20240612,191400,247851920,6720,6720,6720,6720,0
|
|
20240612,191300,247851920,6720,6720,6720,6720,0
|
|
20240612,191200,247851920,6720,6720,6720,6720,0
|
|
20240612,191100,247851920,6720,6720,6720,6720,0
|
|
20240612,191000,247851920,6720,6720,6720,6720,0
|
|
20240612,190900,247851920,6720,6720,6720,6720,0
|
|
20240612,190800,247851920,6720,6720,6720,6720,0
|
|
20240612,190700,247851920,6720,6720,6720,6720,0
|
|
20240612,190600,247851920,6720,6720,6720,6720,0
|
|
20240612,190500,247851920,6720,6720,6720,6720,0
|
|
20240612,190400,247851920,6720,6720,6720,6720,0
|
|
20240612,190300,247851920,6720,6720,6720,6720,0
|
|
20240612,190200,247851920,6720,6720,6720,6720,0
|
|
20240612,190100,247851920,6720,6720,6720,6720,74
|
|
20240612,190000,247851920,6720,6720,6720,6720,0
|
|
20240612,185900,247851920,6720,6720,6720,6720,0
|
|
20240612,185800,247851920,6720,6720,6720,6720,0
|
|
20240612,185700,247851920,6720,6720,6720,6720,0
|
|
20240612,185600,247851920,6720,6720,6720,6720,0
|
|
20240612,185500,247851920,6720,6720,6720,6720,0
|
|
20240612,185400,247851920,6720,6720,6720,6720,0
|
|
20240612,185300,247851920,6720,6720,6720,6720,0
|
|
20240612,185200,247851920,6720,6720,6720,6720,0
|
|
20240612,185100,247851920,6720,6720,6720,6720,0
|
|
20240612,185000,247851920,6720,6720,6720,6720,0
|
|
20240612,184900,247851920,6720,6720,6720,6720,0
|
|
20240612,184800,247851920,6720,6720,6720,6720,0
|
|
20240612,184700,247851920,6720,6720,6720,6720,0
|
|
20240612,184600,247851920,6720,6720,6720,6720,0
|
|
20240612,184500,247851920,6720,6720,6720,6720,0
|
|
20240612,184400,247851920,6720,6720,6720,6720,0
|
|
20240612,184300,247851920,6720,6720,6720,6720,0
|
|
20240612,184200,247851920,6720,6720,6720,6720,0
|
|
20240612,184100,247851920,6720,6720,6720,6720,0
|
|
20240612,184000,247851920,6720,6720,6720,6720,0
|
|
20240612,183900,247851920,6720,6720,6720,6720,0
|
|
20240612,183800,247851920,6720,6720,6720,6720,0
|
|
20240612,183700,247851920,6720,6720,6720,6720,0
|
|
20240612,183600,247851920,6720,6720,6720,6720,0
|
|
20240612,183500,247851920,6720,6720,6720,6720,0
|
|
20240612,183400,247851920,6720,6720,6720,6720,0
|
|
20240612,183300,247851920,6720,6720,6720,6720,0
|
|
20240612,183200,247851920,6720,6720,6720,6720,0
|
|
20240612,183100,247851920,6720,6720,6720,6720,74
|
|
20240612,183000,247851920,6720,6720,6720,6720,0
|
|
20240612,182900,247851920,6720,6720,6720,6720,0
|
|
20240612,182800,247851920,6720,6720,6720,6720,0
|
|
20240612,182700,247851920,6720,6720,6720,6720,0
|
|
20240612,182600,247851920,6720,6720,6720,6720,0
|
|
20240612,182500,247851920,6720,6720,6720,6720,0
|
|
20240612,182400,247851920,6720,6720,6720,6720,0
|
|
20240612,182300,247851920,6720,6720,6720,6720,0
|
|
20240612,182200,247851920,6720,6720,6720,6720,0
|
|
20240612,182100,247851920,6720,6720,6720,6720,0
|
|
20240612,182000,247851920,6720,6720,6720,6720,0
|
|
20240612,181900,247851920,6720,6720,6720,6720,0
|
|
20240612,181800,247851920,6720,6720,6720,6720,0
|
|
20240612,181700,247851920,6720,6720,6720,6720,0
|
|
20240612,181600,247851920,6720,6720,6720,6720,0
|
|
20240612,181500,247851920,6720,6720,6720,6720,0
|
|
20240612,181400,247851920,6720,6720,6720,6720,0
|
|
20240612,181300,247851920,6720,6720,6720,6720,0
|
|
20240612,181200,247851920,6720,6720,6720,6720,0
|
|
20240612,181100,247851920,6720,6720,6720,6720,0
|
|
20240612,181000,247851920,6720,6720,6720,6720,0
|
|
20240612,180900,247851920,6720,6720,6720,6720,0
|
|
20240612,180800,247851920,6720,6720,6720,6720,0
|
|
20240612,180700,247851920,6720,6720,6720,6720,0
|
|
20240612,180600,247851920,6720,6720,6720,6720,0
|
|
20240612,180500,247851920,6720,6720,6720,6720,0
|
|
20240612,180400,247851920,6720,6720,6720,6720,0
|
|
20240612,180300,247851920,6720,6720,6720,6720,0
|
|
20240612,180200,247851920,6720,6720,6720,6720,0
|
|
20240612,180100,247851920,6720,6720,6720,6720,74
|
|
20240612,180000,247851920,6720,6720,6720,6720,0
|
|
20240612,175900,247851920,6720,6720,6720,6720,0
|
|
20240612,175800,247851920,6720,6720,6720,6720,0
|
|
20240612,175700,247851920,6720,6720,6720,6720,0
|
|
20240612,175600,247851920,6720,6720,6720,6720,0
|
|
20240612,175500,247851920,6720,6720,6720,6720,0
|
|
20240612,175400,247851920,6720,6720,6720,6720,0
|
|
20240612,175300,247851920,6720,6720,6720,6720,0
|
|
20240612,175200,247851920,6720,6720,6720,6720,0
|
|
20240612,175100,247851920,6720,6720,6720,6720,0
|
|
20240612,175000,247851920,6720,6720,6720,6720,0
|
|
20240612,174900,247851920,6720,6720,6720,6720,0
|
|
20240612,174800,247851920,6720,6720,6720,6720,0
|
|
20240612,174700,247851920,6720,6720,6720,6720,0
|
|
20240612,174600,247851920,6720,6720,6720,6720,0
|
|
20240612,174500,247851920,6720,6720,6720,6720,0
|
|
20240612,174400,247851920,6720,6720,6720,6720,0
|
|
20240612,174300,247851920,6720,6720,6720,6720,0
|
|
20240612,174200,247851920,6720,6720,6720,6720,0
|
|
20240612,174100,247851920,6720,6720,6720,6720,0
|
|
20240612,174000,247851920,6720,6720,6720,6720,0
|
|
20240612,173900,247851920,6720,6720,6720,6720,0
|
|
20240612,173800,247851920,6720,6720,6720,6720,0
|
|
20240612,173700,247851920,6720,6720,6720,6720,0
|
|
20240612,173600,247851920,6720,6720,6720,6720,0
|
|
20240612,173500,247851920,6720,6720,6720,6720,0
|
|
20240612,173400,247851920,6720,6720,6720,6720,0
|
|
20240612,173300,247851920,6720,6720,6720,6720,0
|
|
20240612,173200,247851920,6720,6720,6720,6720,0
|
|
20240612,173100,247851920,6720,6720,6720,6720,74
|
|
20240612,173000,247851920,6720,6720,6720,6720,0
|
|
20240612,172900,247851920,6720,6720,6720,6720,0
|
|
20240612,172800,247851920,6720,6720,6720,6720,0
|
|
20240612,172700,247851920,6720,6720,6720,6720,0
|
|
20240612,172600,247851920,6720,6720,6720,6720,0
|
|
20240612,172500,247851920,6720,6720,6720,6720,0
|
|
20240612,172400,247851920,6720,6720,6720,6720,0
|
|
20240612,172300,247851920,6720,6720,6720,6720,0
|
|
20240612,172200,247851920,6720,6720,6720,6720,0
|
|
20240612,172100,247851920,6720,6720,6720,6720,0
|
|
20240612,172000,247851920,6720,6720,6720,6720,0
|
|
20240612,171900,247851920,6720,6720,6720,6720,0
|
|
20240612,171800,247851920,6720,6720,6720,6720,0
|
|
20240612,171700,247851920,6720,6720,6720,6720,0
|
|
20240612,171600,247851920,6720,6720,6720,6720,0
|
|
20240612,171500,247851920,6720,6720,6720,6720,0
|
|
20240612,171400,247851920,6720,6720,6720,6720,0
|
|
20240612,171300,247851920,6720,6720,6720,6720,0
|
|
20240612,171200,247851920,6720,6720,6720,6720,0
|
|
20240612,171100,247851920,6720,6720,6720,6720,0
|
|
20240612,171000,247851920,6720,6720,6720,6720,0
|
|
20240612,170900,247851920,6720,6720,6720,6720,0
|
|
20240612,170800,247851920,6720,6720,6720,6720,0
|
|
20240612,170700,247851920,6720,6720,6720,6720,0
|
|
20240612,170600,247851920,6720,6720,6720,6720,0
|
|
20240612,170500,247851920,6720,6720,6720,6720,0
|
|
20240612,170400,247851920,6720,6720,6720,6720,0
|
|
20240612,170300,247851920,6720,6720,6720,6720,0
|
|
20240612,170200,247851920,6720,6720,6720,6720,0
|
|
20240612,170100,247851920,6720,6720,6720,6720,74
|
|
20240612,170000,247851920,6720,6720,6720,6720,0
|
|
20240612,165900,247851920,6720,6720,6720,6720,0
|
|
20240612,165800,247851920,6720,6720,6720,6720,0
|
|
20240612,165700,247851920,6720,6720,6720,6720,0
|
|
20240612,165600,247851920,6720,6720,6720,6720,0
|
|
20240612,165500,247851920,6720,6720,6720,6720,0
|
|
20240612,165400,247851920,6720,6720,6720,6720,0
|
|
20240612,165300,247851920,6720,6720,6720,6720,0
|
|
20240612,165200,247851920,6720,6720,6720,6720,0
|
|
20240612,165100,247851920,6720,6720,6720,6720,0
|
|
20240612,165000,247851920,6720,6720,6720,6720,0
|
|
20240612,164900,247851920,6720,6720,6720,6720,0
|
|
20240612,164800,247851920,6720,6720,6720,6720,0
|
|
20240612,164700,247851920,6720,6720,6720,6720,0
|
|
20240612,164600,247851920,6720,6720,6720,6720,0
|
|
20240612,164500,247851920,6720,6720,6720,6720,0
|
|
20240612,164400,247851920,6720,6720,6720,6720,0
|
|
20240612,164300,247851920,6720,6720,6720,6720,0
|
|
20240612,164200,247851920,6720,6720,6720,6720,0
|
|
20240612,164100,247851920,6720,6720,6720,6720,0
|
|
20240612,164000,247851920,6720,6720,6720,6720,0
|
|
20240612,163900,247851920,6720,6720,6720,6720,0
|
|
20240612,163800,247851920,6720,6720,6720,6720,0
|
|
20240612,163700,247851920,6720,6720,6720,6720,0
|
|
20240612,163600,247851920,6720,6720,6720,6720,0
|
|
20240612,163500,247851920,6720,6720,6720,6720,0
|
|
20240612,163400,247851920,6720,6720,6720,6720,0
|
|
20240612,163300,247851920,6720,6720,6720,6720,0
|
|
20240612,163200,247851920,6720,6720,6720,6720,0
|
|
20240612,163100,247851920,6720,6720,6720,6720,74
|
|
20240612,163000,247851920,6720,6720,6720,6720,0
|
|
20240612,162900,247851920,6720,6720,6720,6720,0
|
|
20240612,162800,247851920,6720,6720,6720,6720,0
|
|
20240612,162700,247851920,6720,6720,6720,6720,0
|
|
20240612,162600,247851920,6720,6720,6720,6720,0
|
|
20240612,162500,247851920,6720,6720,6720,6720,0
|
|
20240612,162400,247851920,6720,6720,6720,6720,0
|
|
20240612,162300,247851920,6720,6720,6720,6720,0
|
|
20240612,162200,247851920,6720,6720,6720,6720,0
|
|
20240612,162100,247851920,6720,6720,6720,6720,0
|
|
20240612,162000,247851920,6720,6720,6720,6720,0
|
|
20240612,161900,247851920,6720,6720,6720,6720,0
|
|
20240612,161800,247851920,6720,6720,6720,6720,0
|
|
20240612,161700,247851920,6720,6720,6720,6720,0
|
|
20240612,161600,247851920,6720,6720,6720,6720,0
|
|
20240612,161500,247851920,6720,6720,6720,6720,0
|
|
20240612,161400,247851920,6720,6720,6720,6720,0
|
|
20240612,161300,247851920,6720,6720,6720,6720,0
|
|
20240612,161200,247851920,6720,6720,6720,6720,0
|
|
20240612,161100,247851920,6720,6720,6720,6720,0
|
|
20240612,161000,247851920,6720,6720,6720,6720,0
|
|
20240612,160900,247851920,6720,6720,6720,6720,0
|
|
20240612,160800,247851920,6720,6720,6720,6720,0
|
|
20240612,160700,247851920,6720,6720,6720,6720,0
|
|
20240612,160600,247851920,6720,6720,6720,6720,0
|
|
20240612,160500,247851920,6720,6720,6720,6720,0
|
|
20240612,160400,247851920,6720,6720,6720,6720,0
|
|
20240612,160300,247851920,6720,6720,6720,6720,0
|
|
20240612,160200,247851920,6720,6720,6720,6720,0
|
|
20240612,160100,247851920,6720,6720,6720,6720,74
|
|
20240612,160000,247851920,6720,6720,6720,6720,0
|
|
20240612,155900,247851920,6720,6720,6720,6720,0
|
|
20240612,155800,247851920,6720,6720,6720,6720,0
|
|
20240612,155700,247851920,6720,6720,6720,6720,0
|
|
20240612,155600,247851920,6720,6720,6720,6720,0
|
|
20240612,155500,247851920,6720,6720,6720,6720,0
|
|
20240612,155400,247851920,6720,6720,6720,6720,0
|
|
20240612,155300,247851920,6720,6720,6720,6720,0
|
|
20240612,155200,247851920,6720,6720,6720,6720,0
|
|
20240612,155100,247851920,6720,6720,6720,6720,0
|
|
20240612,155000,247851920,6720,6720,6720,6720,0
|
|
20240612,154900,247851920,6720,6720,6720,6720,0
|
|
20240612,154800,247851920,6720,6720,6720,6720,0
|
|
20240612,154700,247851920,6720,6720,6720,6720,0
|
|
20240612,154600,247851920,6720,6720,6720,6720,0
|
|
20240612,154500,247851920,6720,6720,6720,6720,0
|
|
20240612,154400,247851920,6720,6720,6720,6720,0
|
|
20240612,154300,247851920,6720,6720,6720,6720,0
|
|
20240612,154200,247851920,6720,6720,6720,6720,0
|
|
20240612,154100,247851920,6720,6720,6720,6720,0
|
|
20240612,154000,247851920,6720,6720,6720,6720,0
|
|
20240612,153900,247851920,6720,6720,6720,6720,0
|
|
20240612,153800,247851920,6720,6720,6720,6720,0
|
|
20240612,153700,247851920,6720,6720,6720,6720,0
|
|
20240612,153600,247851920,6720,6720,6720,6720,0
|
|
20240612,153500,247851920,6720,6720,6720,6720,0
|
|
20240612,153400,247851920,6720,6720,6720,6720,0
|
|
20240612,153300,247851920,6720,6720,6720,6720,0
|
|
20240612,153200,247851920,6720,6720,6720,6720,0
|
|
20240612,153100,247851920,6720,6720,6720,6720,74
|
|
20240612,153000,247851920,6720,6720,6720,6720,74
|
|
20240612,152900,247354640,6720,6720,6720,6720,0
|
|
20240612,152800,247354640,6720,6720,6720,6720,0
|
|
20240612,152700,247354640,6720,6720,6720,6720,0
|
|
20240612,152600,247354640,6720,6720,6720,6720,0
|
|
20240612,152500,247354640,6720,6720,6720,6720,0
|
|
20240612,152400,247354640,6720,6720,6720,6720,0
|
|
20240612,152300,247354640,6720,6720,6720,6720,0
|
|
20240612,152200,247354640,6720,6720,6720,6720,0
|
|
20240612,152100,247354640,6720,6720,6720,6720,0
|
|
20240612,152000,247354640,6720,6720,6720,6720,0
|
|
20240612,151900,247354640,6720,6720,6720,6720,0
|
|
20240612,151800,247354640,6720,6700,6720,6700,48
|
|
20240612,151700,247033020,6720,6700,6720,6700,11
|
|
20240612,151600,246959300,6720,6720,6720,6720,0
|
|
20240612,151500,246959300,6720,6720,6720,6720,0
|
|
20240612,151400,246959300,6720,6720,6720,6720,0
|
|
20240612,151300,246959300,6720,6720,6720,6720,0
|
|
20240612,151200,246959300,6720,6700,6720,6700,17
|
|
20240612,151100,246845380,6720,6720,6720,6720,0
|
|
20240612,151000,246845380,6720,6720,6720,6720,0
|
|
20240612,150900,246845380,6720,6720,6720,6720,0
|
|
20240612,150800,246845380,6720,6720,6720,6720,0
|
|
20240612,150700,246845380,6720,6710,6720,6710,50
|
|
20240612,150600,246509860,6700,6700,6700,6700,106
|
|
20240612,150500,245799660,6720,6720,6720,6720,0
|
|
20240612,150400,245799660,6720,6720,6720,6720,1
|
|
20240612,150300,245792940,6690,6690,6690,6690,1
|
|
20240612,150200,245786250,6720,6720,6720,6720,0
|
|
20240612,150100,245786250,6720,6720,6720,6720,1
|
|
20240612,150000,245779530,6720,6720,6720,6720,0
|
|
20240612,145900,245779530,6720,6720,6720,6720,0
|
|
20240612,145800,245779530,6720,6720,6720,6720,0
|
|
20240612,145700,245779530,6720,6720,6720,6720,0
|
|
20240612,145600,245779530,6720,6720,6720,6720,0
|
|
20240612,145500,245779530,6720,6720,6720,6720,0
|
|
20240612,145400,245779530,6720,6720,6720,6720,0
|
|
20240612,145300,245779530,6720,6720,6720,6720,1
|
|
20240612,145200,245772810,6690,6690,6690,6690,0
|
|
20240612,145100,245772810,6690,6690,6690,6690,50
|
|
20240612,145000,245438310,6720,6720,6720,6720,0
|
|
20240612,144900,245438310,6720,6720,6720,6720,2
|
|
20240612,144800,245424870,6690,6690,6690,6690,59
|
|
20240612,144700,245030160,6690,6690,6690,6690,0
|
|
20240612,144600,245030160,6690,6690,6690,6690,0
|
|
20240612,144500,245030160,6690,6690,6690,6690,0
|
|
20240612,144400,245030160,6690,6690,6690,6690,0
|
|
20240612,144300,245030160,6690,6690,6690,6690,0
|
|
20240612,144200,245030160,6690,6690,6690,6690,0
|
|
20240612,144100,245030160,6690,6690,6690,6690,19
|
|
20240612,144000,244903050,6690,6700,6700,6690,369
|
|
20240612,143900,242431450,6730,6730,6730,6730,212
|
|
20240612,143800,241004690,6700,6700,6700,6700,1
|
|
20240612,143700,240997990,6700,6720,6720,6700,800
|
|
20240612,143600,235635900,6720,6720,6720,6720,0
|
|
20240612,143500,235635900,6720,6720,6720,6720,0
|
|
20240612,143400,235635900,6720,6720,6720,6720,0
|
|
20240612,143300,235635900,6720,6720,6720,6720,0
|
|
20240612,143200,235635900,6720,6720,6720,6720,0
|
|
20240612,143100,235635900,6720,6720,6720,6720,0
|
|
20240612,143000,235635900,6720,6720,6720,6720,0
|
|
20240612,142900,235635900,6720,6720,6720,6720,0
|
|
20240612,142800,235635900,6720,6720,6720,6720,0
|
|
20240612,142700,235635900,6720,6720,6720,6720,0
|
|
20240612,142600,235635900,6720,6720,6720,6720,0
|
|
20240612,142500,235635900,6720,6720,6720,6720,1
|
|
20240612,142400,235629180,6750,6750,6750,6750,0
|
|
20240612,142300,235629180,6750,6750,6750,6750,0
|
|
20240612,142200,235629180,6750,6750,6750,6750,0
|
|
20240612,142100,235629180,6750,6750,6750,6750,0
|
|
20240612,142000,235629180,6750,6750,6750,6750,0
|
|
20240612,141900,235629180,6750,6750,6750,6750,0
|
|
20240612,141800,235629180,6750,6750,6750,6750,0
|
|
20240612,141700,235629180,6750,6750,6750,6750,0
|
|
20240612,141600,235629180,6750,6750,6750,6750,0
|
|
20240612,141500,235629180,6750,6750,6750,6750,0
|
|
20240612,141400,235629180,6750,6720,6750,6720,27
|
|
20240612,141300,235447140,6750,6750,6750,6750,0
|
|
20240612,141200,235447140,6750,6750,6750,6750,592
|
|
20240612,141100,231451140,6760,6760,6760,6760,0
|
|
20240612,141000,231451140,6760,6760,6760,6760,0
|
|
20240612,140900,231451140,6760,6760,6760,6760,0
|
|
20240612,140800,231451140,6760,6760,6760,6760,0
|
|
20240612,140700,231451140,6760,6760,6760,6760,0
|
|
20240612,140600,231451140,6760,6760,6760,6760,0
|
|
20240612,140500,231451140,6760,6760,6760,6760,0
|
|
20240612,140400,231451140,6760,6760,6760,6760,0
|
|
20240612,140300,231451140,6760,6760,6760,6760,0
|
|
20240612,140200,231451140,6760,6760,6760,6760,0
|
|
20240612,140100,231451140,6760,6760,6760,6760,0
|
|
20240612,140000,231451140,6760,6760,6760,6760,0
|
|
20240612,135900,231451140,6760,6760,6760,6760,0
|
|
20240612,135800,231451140,6760,6760,6760,6760,0
|
|
20240612,135700,231451140,6760,6760,6760,6760,0
|
|
20240612,135600,231451140,6760,6760,6760,6760,0
|
|
20240612,135500,231451140,6760,6760,6760,6760,0
|
|
20240612,135400,231451140,6760,6760,6760,6760,147
|
|
20240612,135300,230457420,6770,6770,6770,6770,0
|
|
20240612,135200,230457420,6770,6770,6770,6770,0
|
|
20240612,135100,230457420,6770,6730,6770,6730,32
|
|
20240612,135000,230241590,6700,6700,6700,6700,0
|
|
20240612,134900,230241590,6700,6700,6700,6700,0
|
|
20240612,134800,230241590,6700,6700,6700,6700,0
|
|
20240612,134700,230241590,6700,6700,6700,6700,0
|
|
20240612,134600,230241590,6700,6700,6700,6700,0
|
|
20240612,134500,230241590,6700,6700,6700,6700,0
|
|
20240612,134400,230241590,6700,6700,6700,6700,1
|
|
20240612,134300,230234890,6730,6730,6730,6730,110
|
|
20240612,134200,229494590,6730,6730,6730,6730,0
|
|
20240612,134100,229494590,6730,6730,6730,6730,74
|
|
20240612,134000,228996570,6730,6730,6730,6730,3
|
|
20240612,133900,228976380,6700,6700,6700,6700,0
|
|
20240612,133800,228976380,6700,6700,6700,6700,0
|
|
20240612,133700,228976380,6700,6700,6700,6700,0
|
|
20240612,133600,228976380,6700,6700,6700,6700,49
|
|
20240612,133500,228648080,6730,6730,6730,6730,0
|
|
20240612,133400,228648080,6730,6730,6730,6730,0
|
|
20240612,133300,228648080,6730,6730,6730,6730,0
|
|
20240612,133200,228648080,6730,6730,6730,6730,0
|
|
20240612,133100,228648080,6730,6730,6730,6720,49
|
|
20240612,133000,228318320,6730,6730,6730,6730,0
|
|
20240612,132900,228318320,6730,6730,6730,6730,0
|
|
20240612,132800,228318320,6730,6730,6730,6730,0
|
|
20240612,132700,228318320,6730,6730,6730,6730,1
|
|
20240612,132600,228311590,6720,6720,6720,6720,0
|
|
20240612,132500,228311590,6720,6720,6720,6720,0
|
|
20240612,132400,228311590,6720,6720,6720,6720,0
|
|
20240612,132300,228311590,6720,6720,6720,6720,0
|
|
20240612,132200,228311590,6720,6720,6720,6720,0
|
|
20240612,132100,228311590,6720,6720,6720,6720,0
|
|
20240612,132000,228311590,6720,6720,6720,6720,0
|
|
20240612,131900,228311590,6720,6720,6720,6720,0
|
|
20240612,131800,228311590,6720,6720,6720,6720,0
|
|
20240612,131700,228311590,6720,6730,6730,6720,116
|
|
20240612,131600,227531920,6730,6740,6740,6730,1800
|
|
20240612,131500,215409770,6760,6760,6760,6760,10
|
|
20240612,131400,215342170,6740,6740,6740,6740,0
|
|
20240612,131300,215342170,6740,6740,6740,6740,222
|
|
20240612,131200,213845890,6780,6780,6780,6780,0
|
|
20240612,131100,213845890,6780,6780,6780,6780,0
|
|
20240612,131000,213845890,6780,6780,6780,6780,0
|
|
20240612,130900,213845890,6780,6780,6780,6780,0
|
|
20240612,130800,213845890,6780,6780,6780,6780,0
|
|
20240612,130700,213845890,6780,6780,6780,6780,0
|
|
20240612,130600,213845890,6780,6780,6780,6780,0
|
|
20240612,130500,213845890,6780,6780,6780,6780,0
|
|
20240612,130400,213845890,6780,6780,6780,6780,0
|
|
20240612,130300,213845890,6780,6780,6780,6780,0
|
|
20240612,130200,213845890,6780,6780,6780,6780,0
|
|
20240612,130100,213845890,6780,6780,6780,6780,0
|
|
20240612,130000,213845890,6780,6780,6780,6780,0
|
|
20240612,125900,213845890,6780,6780,6780,6780,0
|
|
20240612,125800,213845890,6780,6780,6780,6780,0
|
|
20240612,125700,213845890,6780,6780,6780,6780,0
|
|
20240612,125600,213845890,6780,6780,6780,6780,0
|
|
20240612,125500,213845890,6780,6780,6780,6780,0
|
|
20240612,125400,213845890,6780,6780,6780,6780,10
|
|
20240612,125300,213778090,6780,6750,6780,6750,6
|
|
20240612,125200,213737560,6750,6750,6750,6750,0
|
|
20240612,125100,213737560,6750,6750,6750,6750,0
|
|
20240612,125000,213737560,6750,6750,6750,6750,0
|
|
20240612,124900,213737560,6750,6750,6750,6750,0
|
|
20240612,124800,213737560,6750,6750,6750,6750,0
|
|
20240612,124700,213737560,6750,6750,6750,6750,0
|
|
20240612,124600,213737560,6750,6750,6750,6750,6
|
|
20240612,124500,213697060,6750,6750,6750,6750,0
|
|
20240612,124400,213697060,6750,6750,6750,6750,0
|
|
20240612,124300,213697060,6750,6750,6750,6750,0
|
|
20240612,124200,213697060,6750,6750,6750,6750,0
|
|
20240612,124100,213697060,6750,6750,6750,6750,0
|
|
20240612,124000,213697060,6750,6750,6750,6750,33
|
|
20240612,123900,213474310,6740,6740,6740,6740,0
|
|
20240612,123800,213474310,6740,6740,6740,6740,1
|
|
20240612,123700,213467570,6740,6740,6740,6740,0
|
|
20240612,123600,213467570,6740,6740,6740,6740,0
|
|
20240612,123500,213467570,6740,6740,6740,6740,0
|
|
20240612,123400,213467570,6740,6740,6740,6740,0
|
|
20240612,123300,213467570,6740,6750,6750,6740,714
|
|
20240612,123200,208655150,6750,6750,6750,6750,1
|
|
20240612,123100,208648400,6740,6740,6740,6740,0
|
|
20240612,123000,208648400,6740,6740,6740,6740,0
|
|
20240612,122900,208648400,6740,6740,6740,6740,0
|
|
20240612,122800,208648400,6740,6740,6740,6740,0
|
|
20240612,122700,208648400,6740,6740,6740,6740,0
|
|
20240612,122600,208648400,6740,6740,6740,6740,0
|
|
20240612,122500,208648400,6740,6740,6740,6740,0
|
|
20240612,122400,208648400,6740,6740,6740,6740,0
|
|
20240612,122300,208648400,6740,6740,6740,6740,0
|
|
20240612,122200,208648400,6740,6740,6740,6740,0
|
|
20240612,122100,208648400,6740,6740,6740,6740,0
|
|
20240612,122000,208648400,6740,6760,6760,6740,439
|
|
20240612,121900,205683860,6780,6780,6780,6780,0
|
|
20240612,121800,205683860,6780,6780,6780,6780,0
|
|
20240612,121700,205683860,6780,6780,6780,6780,0
|
|
20240612,121600,205683860,6780,6780,6780,6780,0
|
|
20240612,121500,205683860,6780,6780,6780,6780,0
|
|
20240612,121400,205683860,6780,6780,6780,6780,0
|
|
20240612,121300,205683860,6780,6780,6780,6780,0
|
|
20240612,121200,205683860,6780,6780,6780,6780,0
|
|
20240612,121100,205683860,6780,6780,6780,6780,3
|
|
20240612,121000,205663520,6790,6790,6790,6790,0
|
|
20240612,120900,205663520,6790,6790,6790,6790,117
|
|
20240612,120800,204869090,6800,6800,6800,6800,74
|
|
20240612,120700,204365890,6750,6750,6750,6750,0
|
|
20240612,120600,204365890,6750,6750,6750,6750,12
|
|
20240612,120500,204284890,6810,6810,6810,6810,0
|
|
20240612,120400,204284890,6810,6760,6810,6760,295
|
|
20240612,120300,202286020,6750,6750,6750,6750,0
|
|
20240612,120200,202286020,6750,6750,6750,6750,0
|
|
20240612,120100,202286020,6750,6750,6750,6750,0
|
|
20240612,120000,202286020,6750,6750,6750,6750,0
|
|
20240612,115900,202286020,6750,6750,6750,6750,4
|
|
20240612,115800,202259020,6800,6760,6800,6760,57
|
|
20240612,115700,201872670,6740,6750,6750,6740,74
|
|
20240612,115600,201373410,6740,6740,6740,6740,0
|
|
20240612,115500,201373410,6740,6740,6740,6740,0
|
|
20240612,115400,201373410,6740,6740,6740,6740,0
|
|
20240612,115300,201373410,6740,6750,6750,6740,7
|
|
20240612,115200,201326220,6770,6770,6770,6770,0
|
|
20240612,115100,201326220,6770,6770,6770,6770,0
|
|
20240612,115000,201326220,6770,6770,6770,6770,7
|
|
20240612,114900,201278830,6750,6750,6750,6750,0
|
|
20240612,114800,201278830,6750,6750,6750,6750,0
|
|
20240612,114700,201278830,6750,6750,6750,6750,0
|
|
20240612,114600,201278830,6750,6750,6750,6750,0
|
|
20240612,114500,201278830,6750,6750,6750,6750,323
|
|
20240612,114400,199098580,6750,6750,6750,6750,82
|
|
20240612,114300,198545080,6750,6750,6750,6750,0
|
|
20240612,114200,198545080,6750,6750,6750,6750,0
|
|
20240612,114100,198545080,6750,6760,6760,6750,1207
|
|
20240612,114000,190387990,6760,6760,6760,6760,0
|
|
20240612,113900,190387990,6760,6760,6760,6760,0
|
|
20240612,113800,190387990,6760,6760,6760,6760,0
|
|
20240612,113700,190387990,6760,6760,6760,6760,20
|
|
20240612,113600,190252790,6770,6770,6770,6770,0
|
|
20240612,113500,190252790,6770,6770,6770,6770,0
|
|
20240612,113400,190252790,6770,6770,6770,6770,0
|
|
20240612,113300,190252790,6770,6770,6770,6770,0
|
|
20240612,113200,190252790,6770,6770,6770,6770,0
|
|
20240612,113100,190252790,6770,6770,6770,6770,0
|
|
20240612,113000,190252790,6770,6770,6770,6770,0
|
|
20240612,112900,190252790,6770,6770,6770,6770,20
|
|
20240612,112800,190117390,6760,6760,6760,6760,0
|
|
20240612,112700,190117390,6760,6760,6760,6760,0
|
|
20240612,112600,190117390,6760,6760,6760,6760,2000
|
|
20240612,112500,176597390,6760,6760,6760,6760,0
|
|
20240612,112400,176597390,6760,6760,6760,6760,0
|
|
20240612,112300,176597390,6760,6760,6760,6760,0
|
|
20240612,112200,176597390,6760,6760,6760,6760,0
|
|
20240612,112100,176597390,6760,6760,6760,6760,5
|
|
20240612,112000,176563590,6750,6750,6750,6750,0
|
|
20240612,111900,176563590,6750,6750,6750,6750,0
|
|
20240612,111800,176563590,6750,6750,6750,6750,0
|
|
20240612,111700,176563590,6750,6750,6750,6750,0
|
|
20240612,111600,176563590,6750,6750,6750,6750,0
|
|
20240612,111500,176563590,6750,6760,6760,6750,39
|
|
20240612,111400,176300060,6750,6750,6750,6750,0
|
|
20240612,111300,176300060,6750,6750,6750,6750,0
|
|
20240612,111200,176300060,6750,6750,6750,6750,0
|
|
20240612,111100,176300060,6750,6750,6750,6750,0
|
|
20240612,111000,176300060,6750,6750,6750,6750,16
|
|
20240612,110900,176192060,6760,6760,6760,6760,39
|
|
20240612,110800,175928420,6740,6740,6740,6740,0
|
|
20240612,110700,175928420,6740,6740,6740,6740,0
|
|
20240612,110600,175928420,6740,6740,6740,6740,0
|
|
20240612,110500,175928420,6740,6740,6740,6740,0
|
|
20240612,110400,175928420,6740,6740,6740,6740,0
|
|
20240612,110300,175928420,6740,6740,6740,6740,0
|
|
20240612,110200,175928420,6740,6750,6750,6740,12
|
|
20240612,110100,175847530,6740,6740,6740,6740,0
|
|
20240612,110000,175847530,6740,6740,6740,6740,0
|
|
20240612,105900,175847530,6740,6740,6740,6740,0
|
|
20240612,105800,175847530,6740,6740,6740,6740,0
|
|
20240612,105700,175847530,6740,6740,6740,6740,25
|
|
20240612,105600,175679030,6740,6740,6740,6740,2
|
|
20240612,105500,175665550,6740,6740,6740,6740,0
|
|
20240612,105400,175665550,6740,6740,6740,6740,11
|
|
20240612,105300,175591410,6750,6750,6750,6750,0
|
|
20240612,105200,175591410,6750,6750,6750,6750,0
|
|
20240612,105100,175591410,6750,6750,6750,6750,0
|
|
20240612,105000,175591410,6750,6750,6750,6750,1163
|
|
20240612,104900,167741160,6750,6750,6750,6750,0
|
|
20240612,104800,167741160,6750,6750,6750,6750,0
|
|
20240612,104700,167741160,6750,6750,6750,6750,1
|
|
20240612,104600,167734410,6750,6750,6750,6750,0
|
|
20240612,104500,167734410,6750,6750,6750,6750,3
|
|
20240612,104400,167714160,6750,6750,6750,6750,0
|
|
20240612,104300,167714160,6750,6750,6750,6750,222
|
|
20240612,104200,166215660,6750,6750,6750,6750,66
|
|
20240612,104100,165770160,6750,6740,6750,6740,90
|
|
20240612,104000,165163540,6750,6750,6750,6750,3
|
|
20240612,103900,165143290,6750,6750,6750,6750,1
|
|
20240612,103800,165136540,6730,6730,6730,6730,6
|
|
20240612,103700,165096160,6750,6750,6750,6750,1
|
|
20240612,103600,165089410,6740,6740,6740,6740,0
|
|
20240612,103500,165089410,6740,6740,6740,6740,568
|
|
20240612,103400,161261090,6750,6750,6750,6750,0
|
|
20240612,103300,161261090,6750,6750,6750,6750,0
|
|
20240612,103200,161261090,6750,6740,6750,6740,2
|
|
20240612,103100,161247600,6690,6700,6700,6690,580
|
|
20240612,103000,157362260,6710,6710,6710,6710,39
|
|
20240612,102900,157100570,6710,6710,6710,6710,0
|
|
20240612,102800,157100570,6710,6710,6710,6710,0
|
|
20240612,102700,157100570,6710,6710,6710,6710,0
|
|
20240612,102600,157100570,6710,6710,6710,6710,0
|
|
20240612,102500,157100570,6710,6720,6720,6700,866
|
|
20240612,102400,151295650,6760,6720,6760,6720,24
|
|
20240612,102300,151134210,6720,6720,6720,6720,42
|
|
20240612,102200,150851970,6720,6720,6720,6720,0
|
|
20240612,102100,150851970,6720,6730,6730,6720,701
|
|
20240612,102000,146140890,6730,6730,6730,6730,60
|
|
20240612,101900,145737090,6730,6730,6730,6730,0
|
|
20240612,101800,145737090,6730,6730,6730,6730,0
|
|
20240612,101700,145737090,6730,6730,6730,6730,0
|
|
20240612,101600,145737090,6730,6760,6770,6730,602
|
|
20240612,101500,141685560,6760,6730,6760,6730,163
|
|
20240612,101400,140584310,6730,6740,6740,6730,217
|
|
20240612,101300,139123320,6770,6770,6770,6770,0
|
|
20240612,101200,139123320,6770,6770,6770,6770,0
|
|
20240612,101100,139123320,6770,6770,6770,6770,0
|
|
20240612,101000,139123320,6770,6770,6770,6770,0
|
|
20240612,100900,139123320,6770,6770,6770,6770,0
|
|
20240612,100800,139123320,6770,6770,6770,6770,0
|
|
20240612,100700,139123320,6770,6750,6770,6730,626
|
|
20240612,100600,134894400,6740,6770,6770,6740,534
|
|
20240612,100500,131285830,6760,6770,6770,6760,51
|
|
20240612,100400,130941040,6760,6780,6800,6760,807
|
|
20240612,100300,125471540,6800,6830,6830,6800,1008
|
|
20240612,100200,118609880,6820,6860,6870,6820,650
|
|
20240612,100100,114171670,6840,6840,6840,6840,230
|
|
20240612,100000,112598470,6890,6880,6900,6830,1630
|
|
20240612,095900,101371020,6880,6850,6880,6850,3037
|
|
20240612,095800,80552750,6850,6820,6850,6820,1811
|
|
20240612,095700,68171640,6830,6830,6830,6830,11
|
|
20240612,095600,68096510,6840,6810,6840,6810,812
|
|
20240612,095500,62558040,6800,6770,6800,6770,1164
|
|
20240612,095400,54651670,6770,6750,6770,6750,12
|
|
20240612,095300,54570650,6770,6770,6770,6770,0
|
|
20240612,095200,54570650,6770,6740,6770,6740,291
|
|
20240612,095100,52606940,6780,6790,6790,6780,25
|
|
20240612,095000,52437390,6780,6730,6780,6730,742
|
|
20240612,094900,47407690,6770,6760,6770,6760,207
|
|
20240612,094800,46008320,6760,6760,6760,6760,580
|
|
20240612,094700,42087520,6760,6730,6760,6730,692
|
|
20240612,094600,37418090,6740,6740,6740,6740,0
|
|
20240612,094500,37418090,6740,6740,6740,6740,0
|
|
20240612,094400,37418090,6740,6740,6740,6730,178
|
|
20240612,094300,36219110,6740,6710,6740,6710,2418
|
|
20240612,094200,19951510,6700,6640,6700,6640,1928
|
|
20240612,094100,7048990,6640,6640,6640,6640,20
|
|
20240612,094000,6916190,6640,6640,6640,6640,104
|
|
20240612,093900,6225630,6630,6630,6630,6630,160
|
|
20240612,093800,5164830,6630,6630,6630,6630,0
|
|
20240612,093700,5164830,6630,6630,6630,6630,0
|
|
20240612,093600,5164830,6630,6620,6630,6620,3
|
|
20240612,093500,5144960,6620,6620,6620,6620,1
|
|
20240612,093400,5138340,6630,6630,6630,6630,0
|
|
20240612,093300,5138340,6630,6630,6630,6630,87
|
|
20240612,093200,4561530,6630,6630,6630,6630,0
|
|
20240612,093100,4561530,6630,6630,6630,6630,0
|
|
20240612,093000,4561530,6630,6630,6630,6630,0
|
|
20240612,092900,4561530,6630,6630,6630,6630,0
|
|
20240612,092800,4561530,6630,6630,6630,6630,0
|
|
20240612,092700,4561530,6630,6630,6630,6630,4
|
|
20240612,092600,4535010,6620,6620,6620,6620,0
|
|
20240612,092500,4535010,6620,6630,6630,6620,179
|
|
20240612,092400,3349940,6630,6630,6630,6630,0
|
|
20240612,092300,3349940,6630,6630,6630,6630,3
|
|
20240612,092200,3330050,6640,6640,6640,6630,3
|
|
20240612,092100,3310140,6620,6620,6620,6620,0
|
|
20240612,092000,3310140,6620,6620,6620,6620,169
|
|
20240612,091900,2191360,6630,6630,6630,6630,0
|
|
20240612,091800,2191360,6630,6630,6630,6630,0
|
|
20240612,091700,2191360,6630,6630,6630,6630,18
|
|
20240612,091600,2072020,6620,6620,6620,6620,0
|
|
20240612,091500,2072020,6620,6620,6620,6620,1
|
|
20240612,091400,2065400,6630,6630,6630,6630,0
|
|
20240612,091300,2065400,6630,6630,6630,6630,0
|
|
20240612,091200,2065400,6630,6610,6630,6610,24
|
|
20240612,091100,1906520,6620,6620,6620,6620,0
|
|
20240612,091000,1906520,6620,6610,6620,6610,16
|
|
20240612,090900,1800730,6610,6610,6610,6610,0
|
|
20240612,090800,1800730,6610,6610,6610,6610,13
|
|
20240612,090700,1714800,6620,6620,6620,6620,0
|
|
20240612,090600,1714800,6620,6620,6620,6620,0
|
|
20240612,090500,1714800,6620,6610,6620,6610,6
|
|
20240612,090400,1675090,6620,6620,6620,6620,0
|
|
20240612,090300,1675090,6620,6610,6620,6610,75
|
|
20240612,090200,1179260,6620,6620,6620,6620,0
|
|
20240612,090100,1179260,6620,6640,6640,6560,148
|
|
20240612,090000,199470,6640,6650,6650,6640,30
|