672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,200900,161922050,8020,8020,8020,8020,142
|
|
20240612,200800,161922050,8020,8020,8020,8020,0
|
|
20240612,200700,161922050,8020,8020,8020,8020,0
|
|
20240612,200600,161922050,8020,8020,8020,8020,0
|
|
20240612,200500,161922050,8020,8020,8020,8020,0
|
|
20240612,200400,161922050,8020,8020,8020,8020,0
|
|
20240612,200300,161922050,8020,8020,8020,8020,0
|
|
20240612,200200,161922050,8020,8020,8020,8020,0
|
|
20240612,200100,161922050,8020,8020,8020,8020,0
|
|
20240612,200000,161922050,8020,8020,8020,8020,0
|
|
20240612,195900,161922050,8020,8020,8020,8020,0
|
|
20240612,195800,161922050,8020,8020,8020,8020,0
|
|
20240612,195700,161922050,8020,8020,8020,8020,0
|
|
20240612,195600,161922050,8020,8020,8020,8020,0
|
|
20240612,195500,161922050,8020,8020,8020,8020,0
|
|
20240612,195400,161922050,8020,8020,8020,8020,0
|
|
20240612,195300,161922050,8020,8020,8020,8020,0
|
|
20240612,195200,161922050,8020,8020,8020,8020,0
|
|
20240612,195100,161922050,8020,8020,8020,8020,0
|
|
20240612,195000,161922050,8020,8020,8020,8020,0
|
|
20240612,194900,161922050,8020,8020,8020,8020,0
|
|
20240612,194800,161922050,8020,8020,8020,8020,0
|
|
20240612,194700,161922050,8020,8020,8020,8020,0
|
|
20240612,194600,161922050,8020,8020,8020,8020,0
|
|
20240612,194500,161922050,8020,8020,8020,8020,0
|
|
20240612,194400,161922050,8020,8020,8020,8020,0
|
|
20240612,194300,161922050,8020,8020,8020,8020,0
|
|
20240612,194200,161922050,8020,8020,8020,8020,0
|
|
20240612,194100,161922050,8020,8020,8020,8020,0
|
|
20240612,194000,161922050,8020,8020,8020,8020,0
|
|
20240612,193900,161922050,8020,8020,8020,8020,142
|
|
20240612,193800,161922050,8020,8020,8020,8020,0
|
|
20240612,193700,161922050,8020,8020,8020,8020,0
|
|
20240612,193600,161922050,8020,8020,8020,8020,0
|
|
20240612,193500,161922050,8020,8020,8020,8020,0
|
|
20240612,193400,161922050,8020,8020,8020,8020,0
|
|
20240612,193300,161922050,8020,8020,8020,8020,0
|
|
20240612,193200,161922050,8020,8020,8020,8020,0
|
|
20240612,193100,161922050,8020,8020,8020,8020,0
|
|
20240612,193000,161922050,8020,8020,8020,8020,0
|
|
20240612,192900,161922050,8020,8020,8020,8020,0
|
|
20240612,192800,161922050,8020,8020,8020,8020,0
|
|
20240612,192700,161922050,8020,8020,8020,8020,0
|
|
20240612,192600,161922050,8020,8020,8020,8020,0
|
|
20240612,192500,161922050,8020,8020,8020,8020,0
|
|
20240612,192400,161922050,8020,8020,8020,8020,0
|
|
20240612,192300,161922050,8020,8020,8020,8020,0
|
|
20240612,192200,161922050,8020,8020,8020,8020,0
|
|
20240612,192100,161922050,8020,8020,8020,8020,0
|
|
20240612,192000,161922050,8020,8020,8020,8020,0
|
|
20240612,191900,161922050,8020,8020,8020,8020,0
|
|
20240612,191800,161922050,8020,8020,8020,8020,0
|
|
20240612,191700,161922050,8020,8020,8020,8020,0
|
|
20240612,191600,161922050,8020,8020,8020,8020,0
|
|
20240612,191500,161922050,8020,8020,8020,8020,0
|
|
20240612,191400,161922050,8020,8020,8020,8020,0
|
|
20240612,191300,161922050,8020,8020,8020,8020,0
|
|
20240612,191200,161922050,8020,8020,8020,8020,0
|
|
20240612,191100,161922050,8020,8020,8020,8020,0
|
|
20240612,191000,161922050,8020,8020,8020,8020,0
|
|
20240612,190900,161922050,8020,8020,8020,8020,142
|
|
20240612,190800,161922050,8020,8020,8020,8020,0
|
|
20240612,190700,161922050,8020,8020,8020,8020,0
|
|
20240612,190600,161922050,8020,8020,8020,8020,0
|
|
20240612,190500,161922050,8020,8020,8020,8020,0
|
|
20240612,190400,161922050,8020,8020,8020,8020,0
|
|
20240612,190300,161922050,8020,8020,8020,8020,0
|
|
20240612,190200,161922050,8020,8020,8020,8020,0
|
|
20240612,190100,161922050,8020,8020,8020,8020,0
|
|
20240612,190000,161922050,8020,8020,8020,8020,0
|
|
20240612,185900,161922050,8020,8020,8020,8020,0
|
|
20240612,185800,161922050,8020,8020,8020,8020,0
|
|
20240612,185700,161922050,8020,8020,8020,8020,0
|
|
20240612,185600,161922050,8020,8020,8020,8020,0
|
|
20240612,185500,161922050,8020,8020,8020,8020,0
|
|
20240612,185400,161922050,8020,8020,8020,8020,0
|
|
20240612,185300,161922050,8020,8020,8020,8020,0
|
|
20240612,185200,161922050,8020,8020,8020,8020,0
|
|
20240612,185100,161922050,8020,8020,8020,8020,0
|
|
20240612,185000,161922050,8020,8020,8020,8020,0
|
|
20240612,184900,161922050,8020,8020,8020,8020,0
|
|
20240612,184800,161922050,8020,8020,8020,8020,0
|
|
20240612,184700,161922050,8020,8020,8020,8020,0
|
|
20240612,184600,161922050,8020,8020,8020,8020,0
|
|
20240612,184500,161922050,8020,8020,8020,8020,0
|
|
20240612,184400,161922050,8020,8020,8020,8020,0
|
|
20240612,184300,161922050,8020,8020,8020,8020,0
|
|
20240612,184200,161922050,8020,8020,8020,8020,0
|
|
20240612,184100,161922050,8020,8020,8020,8020,0
|
|
20240612,184000,161922050,8020,8020,8020,8020,0
|
|
20240612,183900,161922050,8020,8020,8020,8020,142
|
|
20240612,183800,161922050,8020,8020,8020,8020,0
|
|
20240612,183700,161922050,8020,8020,8020,8020,0
|
|
20240612,183600,161922050,8020,8020,8020,8020,0
|
|
20240612,183500,161922050,8020,8020,8020,8020,0
|
|
20240612,183400,161922050,8020,8020,8020,8020,0
|
|
20240612,183300,161922050,8020,8020,8020,8020,0
|
|
20240612,183200,161922050,8020,8020,8020,8020,0
|
|
20240612,183100,161922050,8020,8020,8020,8020,0
|
|
20240612,183000,161922050,8020,8020,8020,8020,0
|
|
20240612,182900,161922050,8020,8020,8020,8020,0
|
|
20240612,182800,161922050,8020,8020,8020,8020,0
|
|
20240612,182700,161922050,8020,8020,8020,8020,0
|
|
20240612,182600,161922050,8020,8020,8020,8020,0
|
|
20240612,182500,161922050,8020,8020,8020,8020,0
|
|
20240612,182400,161922050,8020,8020,8020,8020,0
|
|
20240612,182300,161922050,8020,8020,8020,8020,0
|
|
20240612,182200,161922050,8020,8020,8020,8020,0
|
|
20240612,182100,161922050,8020,8020,8020,8020,0
|
|
20240612,182000,161922050,8020,8020,8020,8020,0
|
|
20240612,181900,161922050,8020,8020,8020,8020,0
|
|
20240612,181800,161922050,8020,8020,8020,8020,0
|
|
20240612,181700,161922050,8020,8020,8020,8020,0
|
|
20240612,181600,161922050,8020,8020,8020,8020,0
|
|
20240612,181500,161922050,8020,8020,8020,8020,0
|
|
20240612,181400,161922050,8020,8020,8020,8020,0
|
|
20240612,181300,161922050,8020,8020,8020,8020,0
|
|
20240612,181200,161922050,8020,8020,8020,8020,0
|
|
20240612,181100,161922050,8020,8020,8020,8020,0
|
|
20240612,181000,161922050,8020,8020,8020,8020,0
|
|
20240612,180900,161922050,8020,8020,8020,8020,142
|
|
20240612,180800,161922050,8020,8020,8020,8020,0
|
|
20240612,180700,161922050,8020,8020,8020,8020,0
|
|
20240612,180600,161922050,8020,8020,8020,8020,0
|
|
20240612,180500,161922050,8020,8020,8020,8020,0
|
|
20240612,180400,161922050,8020,8020,8020,8020,0
|
|
20240612,180300,161922050,8020,8020,8020,8020,0
|
|
20240612,180200,161922050,8020,8020,8020,8020,0
|
|
20240612,180100,161922050,8020,8020,8020,8020,0
|
|
20240612,180000,161922050,8020,8020,8020,8020,0
|
|
20240612,175900,161922050,8020,8020,8020,8020,0
|
|
20240612,175800,161922050,8020,8020,8020,8020,0
|
|
20240612,175700,161922050,8020,8020,8020,8020,0
|
|
20240612,175600,161922050,8020,8020,8020,8020,0
|
|
20240612,175500,161922050,8020,8020,8020,8020,0
|
|
20240612,175400,161922050,8020,8020,8020,8020,0
|
|
20240612,175300,161922050,8020,8020,8020,8020,0
|
|
20240612,175200,161922050,8020,8020,8020,8020,0
|
|
20240612,175100,161922050,8020,8020,8020,8020,0
|
|
20240612,175000,161922050,8020,8020,8020,8020,0
|
|
20240612,174900,161922050,8020,8020,8020,8020,0
|
|
20240612,174800,161922050,8020,8020,8020,8020,0
|
|
20240612,174700,161922050,8020,8020,8020,8020,0
|
|
20240612,174600,161922050,8020,8020,8020,8020,0
|
|
20240612,174500,161922050,8020,8020,8020,8020,0
|
|
20240612,174400,161922050,8020,8020,8020,8020,0
|
|
20240612,174300,161922050,8020,8020,8020,8020,0
|
|
20240612,174200,161922050,8020,8020,8020,8020,0
|
|
20240612,174100,161922050,8020,8020,8020,8020,0
|
|
20240612,174000,161922050,8020,8020,8020,8020,0
|
|
20240612,173900,161922050,8020,8020,8020,8020,142
|
|
20240612,173800,161922050,8020,8020,8020,8020,0
|
|
20240612,173700,161922050,8020,8020,8020,8020,0
|
|
20240612,173600,161922050,8020,8020,8020,8020,0
|
|
20240612,173500,161922050,8020,8020,8020,8020,0
|
|
20240612,173400,161922050,8020,8020,8020,8020,0
|
|
20240612,173300,161922050,8020,8020,8020,8020,0
|
|
20240612,173200,161922050,8020,8020,8020,8020,0
|
|
20240612,173100,161922050,8020,8020,8020,8020,0
|
|
20240612,173000,161922050,8020,8020,8020,8020,0
|
|
20240612,172900,161922050,8020,8020,8020,8020,0
|
|
20240612,172800,161922050,8020,8020,8020,8020,0
|
|
20240612,172700,161922050,8020,8020,8020,8020,0
|
|
20240612,172600,161922050,8020,8020,8020,8020,0
|
|
20240612,172500,161922050,8020,8020,8020,8020,0
|
|
20240612,172400,161922050,8020,8020,8020,8020,0
|
|
20240612,172300,161922050,8020,8020,8020,8020,0
|
|
20240612,172200,161922050,8020,8020,8020,8020,0
|
|
20240612,172100,161922050,8020,8020,8020,8020,0
|
|
20240612,172000,161922050,8020,8020,8020,8020,0
|
|
20240612,171900,161922050,8020,8020,8020,8020,0
|
|
20240612,171800,161922050,8020,8020,8020,8020,0
|
|
20240612,171700,161922050,8020,8020,8020,8020,0
|
|
20240612,171600,161922050,8020,8020,8020,8020,0
|
|
20240612,171500,161922050,8020,8020,8020,8020,0
|
|
20240612,171400,161922050,8020,8020,8020,8020,0
|
|
20240612,171300,161922050,8020,8020,8020,8020,0
|
|
20240612,171200,161922050,8020,8020,8020,8020,0
|
|
20240612,171100,161922050,8020,8020,8020,8020,0
|
|
20240612,171000,161922050,8020,8020,8020,8020,0
|
|
20240612,170900,161922050,8020,8020,8020,8020,142
|
|
20240612,170800,161922050,8020,8020,8020,8020,0
|
|
20240612,170700,161922050,8020,8020,8020,8020,0
|
|
20240612,170600,161922050,8020,8020,8020,8020,0
|
|
20240612,170500,161922050,8020,8020,8020,8020,0
|
|
20240612,170400,161922050,8020,8020,8020,8020,0
|
|
20240612,170300,161922050,8020,8020,8020,8020,0
|
|
20240612,170200,161922050,8020,8020,8020,8020,0
|
|
20240612,170100,161922050,8020,8020,8020,8020,0
|
|
20240612,170000,161922050,8020,8020,8020,8020,0
|
|
20240612,165900,161922050,8020,8020,8020,8020,0
|
|
20240612,165800,161922050,8020,8020,8020,8020,0
|
|
20240612,165700,161922050,8020,8020,8020,8020,0
|
|
20240612,165600,161922050,8020,8020,8020,8020,0
|
|
20240612,165500,161922050,8020,8020,8020,8020,0
|
|
20240612,165400,161922050,8020,8020,8020,8020,0
|
|
20240612,165300,161922050,8020,8020,8020,8020,0
|
|
20240612,165200,161922050,8020,8020,8020,8020,0
|
|
20240612,165100,161922050,8020,8020,8020,8020,0
|
|
20240612,165000,161922050,8020,8020,8020,8020,0
|
|
20240612,164900,161922050,8020,8020,8020,8020,0
|
|
20240612,164800,161922050,8020,8020,8020,8020,0
|
|
20240612,164700,161922050,8020,8020,8020,8020,0
|
|
20240612,164600,161922050,8020,8020,8020,8020,0
|
|
20240612,164500,161922050,8020,8020,8020,8020,0
|
|
20240612,164400,161922050,8020,8020,8020,8020,0
|
|
20240612,164300,161922050,8020,8020,8020,8020,0
|
|
20240612,164200,161922050,8020,8020,8020,8020,0
|
|
20240612,164100,161922050,8020,8020,8020,8020,0
|
|
20240612,164000,161922050,8020,8020,8020,8020,0
|
|
20240612,163900,161922050,8020,8020,8020,8020,142
|
|
20240612,163800,161922050,8020,8020,8020,8020,0
|
|
20240612,163700,161922050,8020,8020,8020,8020,0
|
|
20240612,163600,161922050,8020,8020,8020,8020,0
|
|
20240612,163500,161922050,8020,8020,8020,8020,0
|
|
20240612,163400,161922050,8020,8020,8020,8020,0
|
|
20240612,163300,161922050,8020,8020,8020,8020,0
|
|
20240612,163200,161922050,8020,8020,8020,8020,0
|
|
20240612,163100,161922050,8020,8020,8020,8020,0
|
|
20240612,163000,161922050,8020,8020,8020,8020,0
|
|
20240612,162900,161922050,8020,8020,8020,8020,0
|
|
20240612,162800,161922050,8020,8020,8020,8020,0
|
|
20240612,162700,161922050,8020,8020,8020,8020,0
|
|
20240612,162600,161922050,8020,8020,8020,8020,0
|
|
20240612,162500,161922050,8020,8020,8020,8020,0
|
|
20240612,162400,161922050,8020,8020,8020,8020,0
|
|
20240612,162300,161922050,8020,8020,8020,8020,0
|
|
20240612,162200,161922050,8020,8020,8020,8020,0
|
|
20240612,162100,161922050,8020,8020,8020,8020,0
|
|
20240612,162000,161922050,8020,8020,8020,8020,0
|
|
20240612,161900,161922050,8020,8020,8020,8020,0
|
|
20240612,161800,161922050,8020,8020,8020,8020,0
|
|
20240612,161700,161922050,8020,8020,8020,8020,0
|
|
20240612,161600,161922050,8020,8020,8020,8020,0
|
|
20240612,161500,161922050,8020,8020,8020,8020,0
|
|
20240612,161400,161922050,8020,8020,8020,8020,0
|
|
20240612,161300,161922050,8020,8020,8020,8020,0
|
|
20240612,161200,161922050,8020,8020,8020,8020,0
|
|
20240612,161100,161922050,8020,8020,8020,8020,0
|
|
20240612,161000,161922050,8020,8020,8020,8020,0
|
|
20240612,160900,161922050,8020,8020,8020,8020,142
|
|
20240612,160800,161922050,8020,8020,8020,8020,0
|
|
20240612,160700,161922050,8020,8020,8020,8020,0
|
|
20240612,160600,161922050,8020,8020,8020,8020,0
|
|
20240612,160500,161922050,8020,8020,8020,8020,0
|
|
20240612,160400,161922050,8020,8020,8020,8020,0
|
|
20240612,160300,161922050,8020,8020,8020,8020,0
|
|
20240612,160200,161922050,8020,8020,8020,8020,0
|
|
20240612,160100,161922050,8020,8020,8020,8020,0
|
|
20240612,160000,161922050,8020,8020,8020,8020,0
|
|
20240612,155900,161922050,8020,8020,8020,8020,0
|
|
20240612,155800,161922050,8020,8020,8020,8020,0
|
|
20240612,155700,161922050,8020,8020,8020,8020,0
|
|
20240612,155600,161922050,8020,8020,8020,8020,0
|
|
20240612,155500,161922050,8020,8020,8020,8020,0
|
|
20240612,155400,161922050,8020,8020,8020,8020,0
|
|
20240612,155300,161922050,8020,8020,8020,8020,0
|
|
20240612,155200,161922050,8020,8020,8020,8020,0
|
|
20240612,155100,161922050,8020,8020,8020,8020,0
|
|
20240612,155000,161922050,8020,8020,8020,8020,0
|
|
20240612,154900,161922050,8020,8020,8020,8020,0
|
|
20240612,154800,161922050,8020,8020,8020,8020,0
|
|
20240612,154700,161922050,8020,8020,8020,8020,0
|
|
20240612,154600,161922050,8020,8020,8020,8020,0
|
|
20240612,154500,161922050,8020,8020,8020,8020,0
|
|
20240612,154400,161922050,8020,8020,8020,8020,0
|
|
20240612,154300,161922050,8020,8020,8020,8020,0
|
|
20240612,154200,161922050,8020,8020,8020,8020,0
|
|
20240612,154100,161922050,8020,8020,8020,8020,0
|
|
20240612,154000,161922050,8020,8020,8020,8020,0
|
|
20240612,153900,161922050,8020,8020,8020,8020,142
|
|
20240612,153800,161922050,8020,8020,8020,8020,0
|
|
20240612,153700,161922050,8020,8020,8020,8020,0
|
|
20240612,153600,161922050,8020,8020,8020,8020,0
|
|
20240612,153500,161922050,8020,8020,8020,8020,0
|
|
20240612,153400,161922050,8020,8020,8020,8020,0
|
|
20240612,153300,161922050,8020,8020,8020,8020,0
|
|
20240612,153200,161922050,8020,8020,8020,8020,0
|
|
20240612,153100,161922050,8020,8020,8020,8020,0
|
|
20240612,153000,161922050,8020,8020,8020,8020,142
|
|
20240612,152900,160783210,8030,8030,8030,8030,0
|
|
20240612,152800,160783210,8030,8030,8030,8030,0
|
|
20240612,152700,160783210,8030,8030,8030,8030,0
|
|
20240612,152600,160783210,8030,8030,8030,8030,0
|
|
20240612,152500,160783210,8030,8030,8030,8030,0
|
|
20240612,152400,160783210,8030,8030,8030,8030,0
|
|
20240612,152300,160783210,8030,8030,8030,8030,0
|
|
20240612,152200,160783210,8030,8030,8030,8030,0
|
|
20240612,152100,160783210,8030,8030,8030,8030,0
|
|
20240612,152000,160783210,8030,8030,8030,8030,0
|
|
20240612,151900,160783210,8030,8010,8030,8010,200
|
|
20240612,151800,159180210,7960,7980,7980,7960,100
|
|
20240612,151700,158384110,7960,8000,8000,7960,100
|
|
20240612,151600,157586620,8000,8000,8000,8000,52
|
|
20240612,151500,157170620,8000,8000,8000,8000,12
|
|
20240612,151400,157074620,8000,8000,8000,8000,0
|
|
20240612,151300,157074620,8000,8000,8000,8000,500
|
|
20240612,151200,153074620,8000,8000,8000,8000,0
|
|
20240612,151100,153074620,8000,8000,8000,8000,0
|
|
20240612,151000,153074620,8000,8010,8020,8000,201
|
|
20240612,150900,151463960,8000,7980,8000,7980,1074
|
|
20240612,150800,142873440,7980,7980,7980,7980,0
|
|
20240612,150700,142873440,7980,7960,7980,7960,1000
|
|
20240612,150600,134899650,7960,7960,7960,7960,0
|
|
20240612,150500,134899650,7960,7960,7960,7960,1
|
|
20240612,150400,134891690,7950,7950,7950,7950,0
|
|
20240612,150300,134891690,7950,7950,7950,7950,0
|
|
20240612,150200,134891690,7950,7950,7950,7950,0
|
|
20240612,150100,134891690,7950,7950,7950,7950,0
|
|
20240612,150000,134891690,7950,7940,7950,7940,172
|
|
20240612,145900,133525910,7940,7940,7950,7940,699
|
|
20240612,145800,127975460,7950,7950,7950,7950,12
|
|
20240612,145700,127880060,7960,7960,7960,7960,10
|
|
20240612,145600,127800460,7950,7950,7950,7950,98
|
|
20240612,145500,127021360,7950,7950,7950,7950,0
|
|
20240612,145400,127021360,7950,7950,7950,7950,0
|
|
20240612,145300,127021360,7950,7950,7950,7950,0
|
|
20240612,145200,127021360,7950,7950,7950,7950,130
|
|
20240612,145100,125987860,7950,7960,7960,7950,20
|
|
20240612,145000,125828760,7960,7960,7960,7960,70
|
|
20240612,144900,125271560,7960,7940,7960,7930,195
|
|
20240612,144800,123723030,7960,7940,7960,7930,8
|
|
20240612,144700,123659500,7940,7940,7940,7940,14
|
|
20240612,144600,123548340,7940,7940,7940,7940,59
|
|
20240612,144500,123079880,7940,7940,7940,7940,54
|
|
20240612,144400,122651120,7940,7960,7960,7940,386
|
|
20240612,144300,119585940,7960,7960,7960,7960,20
|
|
20240612,144200,119426740,7960,7960,7960,7960,7
|
|
20240612,144100,119371020,7960,7960,7960,7960,2
|
|
20240612,144000,119355100,7940,7940,7940,7940,0
|
|
20240612,143900,119355100,7940,7940,7940,7940,0
|
|
20240612,143800,119355100,7940,7940,7940,7940,0
|
|
20240612,143700,119355100,7940,7940,7940,7940,0
|
|
20240612,143600,119355100,7940,7940,7940,7940,0
|
|
20240612,143500,119355100,7940,7940,7940,7940,0
|
|
20240612,143400,119355100,7940,7950,7950,7940,134
|
|
20240612,143300,118290640,7970,7960,7970,7950,263
|
|
20240612,143200,116199730,7970,7970,7970,7970,1
|
|
20240612,143100,116191760,7950,7950,7950,7950,257
|
|
20240612,143000,114148610,7940,7950,7950,7940,144
|
|
20240612,142900,113004680,7950,7960,7960,7950,182
|
|
20240612,142800,111556640,7980,7980,7980,7980,15
|
|
20240612,142700,111436940,7980,7980,7980,7980,1
|
|
20240612,142600,111428960,7980,7980,7980,7980,0
|
|
20240612,142500,111428960,7980,7980,7980,7980,10
|
|
20240612,142400,111349160,7960,7960,7960,7960,0
|
|
20240612,142300,111349160,7960,7960,7960,7960,70
|
|
20240612,142200,110791960,7960,7960,7960,7960,1300
|
|
20240612,142100,100443960,7970,7970,7970,7970,5
|
|
20240612,142000,100404110,7970,7970,7970,7970,25
|
|
20240612,141900,100204860,7970,7970,7970,7970,372
|
|
20240612,141800,97240020,7980,7980,7980,7980,5
|
|
20240612,141700,97200120,7970,7980,7980,7970,16
|
|
20240612,141600,97072550,7980,7980,7980,7980,33
|
|
20240612,141500,96809210,7980,7980,7980,7980,14
|
|
20240612,141400,96697490,7980,7980,7980,7980,67
|
|
20240612,141300,96162830,7980,7980,7980,7980,0
|
|
20240612,141200,96162830,7980,7980,7980,7980,0
|
|
20240612,141100,96162830,7980,7980,7980,7980,310
|
|
20240612,141000,93689030,8020,8020,8020,8020,5
|
|
20240612,140900,93648930,7990,7990,7990,7990,0
|
|
20240612,140800,93648930,7990,7990,7990,7990,0
|
|
20240612,140700,93648930,7990,7990,7990,7990,15
|
|
20240612,140600,93529080,8030,8030,8030,8030,0
|
|
20240612,140500,93529080,8030,8030,8030,8030,10
|
|
20240612,140400,93448780,7990,7990,7990,7990,110
|
|
20240612,140300,92569880,7990,7990,7990,7990,122
|
|
20240612,140200,91595100,7990,7990,7990,7990,110
|
|
20240612,140100,90716200,7990,7990,7990,7990,0
|
|
20240612,140000,90716200,7990,7990,7990,7990,332
|
|
20240612,135900,88063520,8000,8000,8000,8000,0
|
|
20240612,135800,88063520,8000,8010,8010,8000,945
|
|
20240612,135700,80503360,8030,8030,8030,8030,15
|
|
20240612,135600,80382910,8010,8000,8010,8000,160
|
|
20240612,135500,79101330,8010,8010,8010,8010,10
|
|
20240612,135400,79021230,8010,8010,8010,8010,0
|
|
20240612,135300,79021230,8010,8010,8010,8010,0
|
|
20240612,135200,79021230,8010,8010,8010,8010,0
|
|
20240612,135100,79021230,8010,8020,8020,8010,345
|
|
20240612,135000,76257730,8020,8020,8020,8020,5
|
|
20240612,134900,76217630,8020,8020,8020,8020,4
|
|
20240612,134800,76185550,8020,8010,8020,8010,2
|
|
20240612,134700,76169520,8010,8010,8010,8010,0
|
|
20240612,134600,76169520,8010,8010,8010,8010,0
|
|
20240612,134500,76169520,8010,8010,8010,8010,0
|
|
20240612,134400,76169520,8010,8020,8020,8010,501
|
|
20240612,134300,72156500,8020,8020,8020,8020,1157
|
|
20240612,134200,62877360,8030,8030,8030,8030,0
|
|
20240612,134100,62877360,8030,8030,8030,8030,0
|
|
20240612,134000,62877360,8030,8030,8030,8030,0
|
|
20240612,133900,62877360,8030,8030,8030,8030,0
|
|
20240612,133800,62877360,8030,8030,8030,8030,0
|
|
20240612,133700,62877360,8030,8030,8030,8030,0
|
|
20240612,133600,62877360,8030,8030,8030,8030,0
|
|
20240612,133500,62877360,8030,8030,8030,8030,0
|
|
20240612,133400,62877360,8030,8030,8030,8030,0
|
|
20240612,133300,62877360,8030,8030,8030,8030,17
|
|
20240612,133200,62740850,8030,8030,8030,8030,0
|
|
20240612,133100,62740850,8030,8030,8030,8030,0
|
|
20240612,133000,62740850,8030,8030,8030,8030,0
|
|
20240612,132900,62740850,8030,8030,8030,8030,0
|
|
20240612,132800,62740850,8030,8030,8030,8030,2
|
|
20240612,132700,62724790,8030,8030,8030,8030,0
|
|
20240612,132600,62724790,8030,8030,8030,8030,0
|
|
20240612,132500,62724790,8030,8030,8030,8030,0
|
|
20240612,132400,62724790,8030,8030,8030,8030,0
|
|
20240612,132300,62724790,8030,8030,8030,8030,0
|
|
20240612,132200,62724790,8030,8030,8030,8030,13
|
|
20240612,132100,62620400,8030,8030,8030,8030,0
|
|
20240612,132000,62620400,8030,8030,8030,8030,0
|
|
20240612,131900,62620400,8030,8030,8030,8030,2
|
|
20240612,131800,62604340,8030,8030,8030,8030,1
|
|
20240612,131700,62596310,8030,8030,8030,8030,573
|
|
20240612,131600,57995120,8030,8030,8030,8030,0
|
|
20240612,131500,57995120,8030,8030,8030,8030,168
|
|
20240612,131400,56646080,8040,8040,8040,8040,0
|
|
20240612,131300,56646080,8040,8040,8040,8040,0
|
|
20240612,131200,56646080,8040,8040,8040,8040,9
|
|
20240612,131100,56573720,8040,8040,8040,8040,0
|
|
20240612,131000,56573720,8040,8040,8040,8040,0
|
|
20240612,130900,56573720,8040,8040,8040,8040,0
|
|
20240612,130800,56573720,8040,8040,8040,8040,0
|
|
20240612,130700,56573720,8040,8040,8040,8040,0
|
|
20240612,130600,56573720,8040,8040,8040,8040,0
|
|
20240612,130500,56573720,8040,8040,8040,8040,0
|
|
20240612,130400,56573720,8040,8040,8040,8040,100
|
|
20240612,130300,55769720,8040,8040,8040,8040,0
|
|
20240612,130200,55769720,8040,8040,8040,8040,5
|
|
20240612,130100,55729520,8040,8040,8040,8040,0
|
|
20240612,130000,55729520,8040,8040,8040,8040,0
|
|
20240612,125900,55729520,8040,8040,8040,8040,0
|
|
20240612,125800,55729520,8040,8040,8040,8040,5
|
|
20240612,125700,55689320,8050,8050,8050,8040,191
|
|
20240612,125600,54153160,8050,8050,8050,8050,0
|
|
20240612,125500,54153160,8050,8050,8050,8050,0
|
|
20240612,125400,54153160,8050,8050,8050,8050,0
|
|
20240612,125300,54153160,8050,8050,8050,8050,0
|
|
20240612,125200,54153160,8050,8050,8050,8050,0
|
|
20240612,125100,54153160,8050,8050,8050,8050,0
|
|
20240612,125000,54153160,8050,8050,8050,8050,0
|
|
20240612,124900,54153160,8050,8050,8050,8050,0
|
|
20240612,124800,54153160,8050,8050,8050,8050,0
|
|
20240612,124700,54153160,8050,8050,8050,8050,1
|
|
20240612,124600,54145110,8050,8050,8050,8050,0
|
|
20240612,124500,54145110,8050,8050,8050,8050,12
|
|
20240612,124400,54048510,8050,8050,8050,8050,80
|
|
20240612,124300,53404510,8050,8050,8050,8050,0
|
|
20240612,124200,53404510,8050,8050,8050,8050,0
|
|
20240612,124100,53404510,8050,8050,8050,8050,1
|
|
20240612,124000,53396460,8050,8040,8050,8040,3
|
|
20240612,123900,53372330,8040,8040,8040,8040,0
|
|
20240612,123800,53372330,8040,8040,8040,8040,0
|
|
20240612,123700,53372330,8040,8040,8040,8040,0
|
|
20240612,123600,53372330,8040,8040,8040,8040,0
|
|
20240612,123500,53372330,8040,8040,8040,8040,0
|
|
20240612,123400,53372330,8040,8040,8040,8040,0
|
|
20240612,123300,53372330,8040,8040,8040,8040,0
|
|
20240612,123200,53372330,8040,8040,8040,8040,0
|
|
20240612,123100,53372330,8040,8040,8040,8040,0
|
|
20240612,123000,53372330,8040,8050,8050,8040,354
|
|
20240612,122900,50523050,8050,8050,8050,8050,6
|
|
20240612,122800,50474750,8060,8060,8060,8060,1
|
|
20240612,122700,50466690,8060,8060,8060,8060,0
|
|
20240612,122600,50466690,8060,8060,8060,8060,0
|
|
20240612,122500,50466690,8060,8060,8060,8060,0
|
|
20240612,122400,50466690,8060,8060,8060,8060,0
|
|
20240612,122300,50466690,8060,8060,8060,8060,10
|
|
20240612,122200,50386090,8050,8050,8050,8050,0
|
|
20240612,122100,50386090,8050,8050,8050,8050,0
|
|
20240612,122000,50386090,8050,8050,8050,8050,0
|
|
20240612,121900,50386090,8050,8050,8050,8050,18
|
|
20240612,121800,50241190,8060,8060,8060,8060,0
|
|
20240612,121700,50241190,8060,8060,8060,8060,0
|
|
20240612,121600,50241190,8060,8060,8060,8060,3
|
|
20240612,121500,50217010,8060,8060,8060,8060,17
|
|
20240612,121400,50079990,8060,8060,8060,8060,0
|
|
20240612,121300,50079990,8060,8060,8060,8060,0
|
|
20240612,121200,50079990,8060,8060,8060,8060,0
|
|
20240612,121100,50079990,8060,8060,8060,8060,0
|
|
20240612,121000,50079990,8060,8060,8060,8060,0
|
|
20240612,120900,50079990,8060,8060,8060,8060,0
|
|
20240612,120800,50079990,8060,8060,8060,8060,0
|
|
20240612,120700,50079990,8060,8050,8060,8050,103
|
|
20240612,120600,49249840,8060,8060,8060,8060,0
|
|
20240612,120500,49249840,8060,8060,8060,8060,0
|
|
20240612,120400,49249840,8060,8060,8060,8060,0
|
|
20240612,120300,49249840,8060,8060,8060,8060,0
|
|
20240612,120200,49249840,8060,8060,8060,8060,30
|
|
20240612,120100,49008040,8060,8060,8060,8060,29
|
|
20240612,120000,48774300,8060,8060,8060,8060,30
|
|
20240612,115900,48532500,8050,8050,8050,8050,0
|
|
20240612,115800,48532500,8050,8050,8050,8050,0
|
|
20240612,115700,48532500,8050,8050,8050,8050,0
|
|
20240612,115600,48532500,8050,8050,8050,8050,50
|
|
20240612,115500,48130000,8050,8050,8050,8050,0
|
|
20240612,115400,48130000,8050,8050,8050,8050,0
|
|
20240612,115300,48130000,8050,8050,8050,8050,0
|
|
20240612,115200,48130000,8050,8050,8050,8050,0
|
|
20240612,115100,48130000,8050,8050,8050,8050,0
|
|
20240612,115000,48130000,8050,8050,8050,8050,0
|
|
20240612,114900,48130000,8050,8050,8050,8050,0
|
|
20240612,114800,48130000,8050,8050,8050,8050,0
|
|
20240612,114700,48130000,8050,8050,8050,8050,0
|
|
20240612,114600,48130000,8050,8050,8050,8050,40
|
|
20240612,114500,47808000,8060,8060,8060,8060,0
|
|
20240612,114400,47808000,8060,8060,8060,8060,0
|
|
20240612,114300,47808000,8060,8060,8060,8060,50
|
|
20240612,114200,47405000,8040,8040,8040,8040,0
|
|
20240612,114100,47405000,8040,8040,8040,8040,0
|
|
20240612,114000,47405000,8040,8040,8040,8040,35
|
|
20240612,113900,47123600,8050,8050,8050,8050,0
|
|
20240612,113800,47123600,8050,8050,8050,8050,0
|
|
20240612,113700,47123600,8050,8050,8050,8050,0
|
|
20240612,113600,47123600,8050,8050,8050,8050,0
|
|
20240612,113500,47123600,8050,8050,8050,8050,0
|
|
20240612,113400,47123600,8050,8050,8050,8050,0
|
|
20240612,113300,47123600,8050,8050,8050,8050,5
|
|
20240612,113200,47083350,8050,8050,8050,8050,0
|
|
20240612,113100,47083350,8050,8050,8050,8050,0
|
|
20240612,113000,47083350,8050,8050,8050,8050,0
|
|
20240612,112900,47083350,8050,8050,8050,8050,0
|
|
20240612,112800,47083350,8050,8050,8050,8050,121
|
|
20240612,112700,46109300,8070,8070,8070,8070,0
|
|
20240612,112600,46109300,8070,8070,8070,8070,0
|
|
20240612,112500,46109300,8070,8070,8070,8070,0
|
|
20240612,112400,46109300,8070,8070,8070,8070,10
|
|
20240612,112300,46028600,8050,8050,8050,8050,0
|
|
20240612,112200,46028600,8050,8050,8050,8050,0
|
|
20240612,112100,46028600,8050,8050,8050,8050,453
|
|
20240612,112000,42381950,8050,8050,8050,8050,0
|
|
20240612,111900,42381950,8050,8050,8050,8050,0
|
|
20240612,111800,42381950,8050,8050,8050,8050,168
|
|
20240612,111700,41029550,8050,8050,8050,8050,0
|
|
20240612,111600,41029550,8050,8050,8050,8050,0
|
|
20240612,111500,41029550,8050,8050,8050,8050,0
|
|
20240612,111400,41029550,8050,8050,8050,8050,0
|
|
20240612,111300,41029550,8050,8050,8050,8050,0
|
|
20240612,111200,41029550,8050,8050,8050,8050,0
|
|
20240612,111100,41029550,8050,8050,8050,8050,0
|
|
20240612,111000,41029550,8050,8050,8050,8050,0
|
|
20240612,110900,41029550,8050,8050,8050,8050,5
|
|
20240612,110800,40989300,8070,8070,8070,8070,1
|
|
20240612,110700,40981230,8080,8080,8080,8080,0
|
|
20240612,110600,40981230,8080,8080,8080,8080,0
|
|
20240612,110500,40981230,8080,8080,8080,8080,1
|
|
20240612,110400,40973150,8080,8080,8080,8080,0
|
|
20240612,110300,40973150,8080,8080,8080,8080,0
|
|
20240612,110200,40973150,8080,8080,8080,8080,0
|
|
20240612,110100,40973150,8080,8080,8080,8080,0
|
|
20240612,110000,40973150,8080,8080,8080,8080,1
|
|
20240612,105900,40965070,8050,8050,8050,8050,2
|
|
20240612,105800,40948970,8030,8030,8030,8030,0
|
|
20240612,105700,40948970,8030,8030,8030,8030,0
|
|
20240612,105600,40948970,8030,8030,8030,8030,0
|
|
20240612,105500,40948970,8030,8030,8030,8030,0
|
|
20240612,105400,40948970,8030,8030,8030,8030,0
|
|
20240612,105300,40948970,8030,8030,8030,8030,0
|
|
20240612,105200,40948970,8030,8030,8030,8030,0
|
|
20240612,105100,40948970,8030,8030,8030,8030,0
|
|
20240612,105000,40948970,8030,8030,8030,8030,0
|
|
20240612,104900,40948970,8030,8030,8030,8030,0
|
|
20240612,104800,40948970,8030,8030,8030,8030,0
|
|
20240612,104700,40948970,8030,8050,8050,8030,2500
|
|
20240612,104600,20856310,8040,8040,8040,8040,0
|
|
20240612,104500,20856310,8040,8040,8040,8040,0
|
|
20240612,104400,20856310,8040,8040,8040,8040,0
|
|
20240612,104300,20856310,8040,8040,8040,8040,0
|
|
20240612,104200,20856310,8040,8040,8040,8040,0
|
|
20240612,104100,20856310,8040,8040,8040,8040,0
|
|
20240612,104000,20856310,8040,8040,8040,8040,0
|
|
20240612,103900,20856310,8040,8040,8040,8040,0
|
|
20240612,103800,20856310,8040,8060,8060,8040,556
|
|
20240612,103700,16381860,8080,8080,8080,8080,1
|
|
20240612,103600,16373780,8090,8090,8090,8090,0
|
|
20240612,103500,16373780,8090,8090,8090,8090,3
|
|
20240612,103400,16349510,8090,8090,8090,8090,0
|
|
20240612,103300,16349510,8090,8090,8090,8090,0
|
|
20240612,103200,16349510,8090,8090,8090,8090,0
|
|
20240612,103100,16349510,8090,8090,8090,8090,0
|
|
20240612,103000,16349510,8090,8090,8090,8090,0
|
|
20240612,102900,16349510,8090,8090,8090,8090,0
|
|
20240612,102800,16349510,8090,8080,8090,8080,556
|
|
20240612,102700,11855380,8080,8080,8080,8080,0
|
|
20240612,102600,11855380,8080,8080,8080,8080,0
|
|
20240612,102500,11855380,8080,8080,8080,8080,0
|
|
20240612,102400,11855380,8080,8080,8080,8080,1
|
|
20240612,102300,11847300,8080,8080,8080,8080,0
|
|
20240612,102200,11847300,8080,8080,8080,8080,0
|
|
20240612,102100,11847300,8080,8080,8080,8080,0
|
|
20240612,102000,11847300,8080,8080,8080,8080,0
|
|
20240612,101900,11847300,8080,8080,8080,8080,0
|
|
20240612,101800,11847300,8080,8080,8080,8080,0
|
|
20240612,101700,11847300,8080,8080,8080,8080,0
|
|
20240612,101600,11847300,8080,8080,8080,8080,0
|
|
20240612,101500,11847300,8080,8080,8080,8080,3
|
|
20240612,101400,11823060,8080,8080,8080,8080,0
|
|
20240612,101300,11823060,8080,8080,8080,8080,0
|
|
20240612,101200,11823060,8080,8080,8080,8080,0
|
|
20240612,101100,11823060,8080,8080,8080,8080,8
|
|
20240612,101000,11758420,8080,8080,8080,8080,243
|
|
20240612,100900,9794980,8050,8050,8050,8050,3
|
|
20240612,100800,9770830,8050,8050,8050,8050,0
|
|
20240612,100700,9770830,8050,8060,8060,8050,200
|
|
20240612,100600,8160630,8080,8080,8080,8080,0
|
|
20240612,100500,8160630,8080,8080,8080,8080,101
|
|
20240612,100400,7344550,8090,8090,8090,8090,5
|
|
20240612,100300,7304100,8090,8090,8090,8090,0
|
|
20240612,100200,7304100,8090,8090,8090,8090,0
|
|
20240612,100100,7304100,8090,8090,8090,8090,1
|
|
20240612,100000,7296010,8090,8090,8090,8090,0
|
|
20240612,095900,7296010,8090,8090,8090,8090,0
|
|
20240612,095800,7296010,8090,8090,8090,8090,3
|
|
20240612,095700,7271740,8090,8090,8090,8090,0
|
|
20240612,095600,7271740,8090,8090,8090,8090,0
|
|
20240612,095500,7271740,8090,8090,8090,8090,0
|
|
20240612,095400,7271740,8090,8090,8090,8090,7
|
|
20240612,095300,7215110,8090,8090,8090,8090,0
|
|
20240612,095200,7215110,8090,8090,8090,8090,0
|
|
20240612,095100,7215110,8090,8090,8090,8090,0
|
|
20240612,095000,7215110,8090,8090,8090,8090,0
|
|
20240612,094900,7215110,8090,8090,8090,8090,12
|
|
20240612,094800,7118030,8060,8060,8060,8060,0
|
|
20240612,094700,7118030,8060,8060,8060,8060,0
|
|
20240612,094600,7118030,8060,8060,8060,8060,0
|
|
20240612,094500,7118030,8060,8060,8060,8060,0
|
|
20240612,094400,7118030,8060,8060,8060,8060,20
|
|
20240612,094300,6956830,8050,8050,8050,8050,0
|
|
20240612,094200,6956830,8050,8050,8050,8050,20
|
|
20240612,094100,6795830,8040,8040,8040,8040,0
|
|
20240612,094000,6795830,8040,8040,8040,8040,0
|
|
20240612,093900,6795830,8040,8040,8040,8040,0
|
|
20240612,093800,6795830,8040,8040,8040,8040,0
|
|
20240612,093700,6795830,8040,8040,8040,8040,0
|
|
20240612,093600,6795830,8040,8040,8040,8040,0
|
|
20240612,093500,6795830,8040,8060,8060,8040,325
|
|
20240612,093400,4178120,8070,8070,8070,8070,1
|
|
20240612,093300,4170050,8090,8090,8090,8090,0
|
|
20240612,093200,4170050,8090,8090,8090,8090,0
|
|
20240612,093100,4170050,8090,8080,8090,8080,2
|
|
20240612,093000,4153880,8090,8090,8090,8090,1
|
|
20240612,092900,4145790,8060,8060,8060,8060,0
|
|
20240612,092800,4145790,8060,8060,8060,8060,0
|
|
20240612,092700,4145790,8060,8060,8060,8060,130
|
|
20240612,092600,3097990,8060,8060,8060,8060,0
|
|
20240612,092500,3097990,8060,8060,8060,8060,0
|
|
20240612,092400,3097990,8060,8060,8060,8060,0
|
|
20240612,092300,3097990,8060,8060,8060,8060,1
|
|
20240612,092200,3089930,8060,8060,8060,8060,233
|
|
20240612,092100,1211950,8110,8110,8110,8110,0
|
|
20240612,092000,1211950,8110,8110,8110,8110,0
|
|
20240612,091900,1211950,8110,8110,8110,8110,0
|
|
20240612,091800,1211950,8110,8110,8110,8110,0
|
|
20240612,091700,1211950,8110,8110,8110,8110,0
|
|
20240612,091600,1211950,8110,8110,8110,8110,0
|
|
20240612,091500,1211950,8110,8110,8110,8110,0
|
|
20240612,091400,1211950,8110,8110,8110,8110,0
|
|
20240612,091300,1211950,8110,8110,8110,8110,0
|
|
20240612,091200,1211950,8110,8110,8110,8110,14
|
|
20240612,091100,1098410,8110,8110,8110,8110,0
|
|
20240612,091000,1098410,8110,8110,8110,8110,0
|
|
20240612,090900,1098410,8110,8080,8110,8080,37
|
|
20240612,090800,798680,8070,8070,8070,8070,0
|
|
20240612,090700,798680,8070,8070,8070,8070,45
|
|
20240612,090600,435530,8070,8070,8070,8070,0
|
|
20240612,090500,435530,8070,8070,8070,8070,15
|
|
20240612,090400,314480,8080,8080,8080,8080,0
|
|
20240612,090300,314480,8080,8080,8080,8080,1
|
|
20240612,090200,306400,8080,8080,8080,8080,6
|
|
20240612,090100,257920,8060,8060,8060,8060,0
|
|
20240612,090000,257920,8060,8060,8060,8060,32
|