674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201100,40982140,9190,9190,9190,9190,149
|
|
20240612,201000,40982140,9190,9190,9190,9190,0
|
|
20240612,200900,40982140,9190,9190,9190,9190,0
|
|
20240612,200800,40982140,9190,9190,9190,9190,0
|
|
20240612,200700,40982140,9190,9190,9190,9190,0
|
|
20240612,200600,40982140,9190,9190,9190,9190,0
|
|
20240612,200500,40982140,9190,9190,9190,9190,0
|
|
20240612,200400,40982140,9190,9190,9190,9190,0
|
|
20240612,200300,40982140,9190,9190,9190,9190,0
|
|
20240612,200200,40982140,9190,9190,9190,9190,0
|
|
20240612,200100,40982140,9190,9190,9190,9190,0
|
|
20240612,200000,40982140,9190,9190,9190,9190,0
|
|
20240612,195900,40982140,9190,9190,9190,9190,0
|
|
20240612,195800,40982140,9190,9190,9190,9190,0
|
|
20240612,195700,40982140,9190,9190,9190,9190,0
|
|
20240612,195600,40982140,9190,9190,9190,9190,0
|
|
20240612,195500,40982140,9190,9190,9190,9190,0
|
|
20240612,195400,40982140,9190,9190,9190,9190,0
|
|
20240612,195300,40982140,9190,9190,9190,9190,0
|
|
20240612,195200,40982140,9190,9190,9190,9190,0
|
|
20240612,195100,40982140,9190,9190,9190,9190,0
|
|
20240612,195000,40982140,9190,9190,9190,9190,0
|
|
20240612,194900,40982140,9190,9190,9190,9190,0
|
|
20240612,194800,40982140,9190,9190,9190,9190,0
|
|
20240612,194700,40982140,9190,9190,9190,9190,0
|
|
20240612,194600,40982140,9190,9190,9190,9190,0
|
|
20240612,194500,40982140,9190,9190,9190,9190,0
|
|
20240612,194400,40982140,9190,9190,9190,9190,0
|
|
20240612,194300,40982140,9190,9190,9190,9190,0
|
|
20240612,194200,40982140,9190,9190,9190,9190,0
|
|
20240612,194100,40982140,9190,9190,9190,9190,149
|
|
20240612,194000,40982140,9190,9190,9190,9190,0
|
|
20240612,193900,40982140,9190,9190,9190,9190,0
|
|
20240612,193800,40982140,9190,9190,9190,9190,0
|
|
20240612,193700,40982140,9190,9190,9190,9190,0
|
|
20240612,193600,40982140,9190,9190,9190,9190,0
|
|
20240612,193500,40982140,9190,9190,9190,9190,0
|
|
20240612,193400,40982140,9190,9190,9190,9190,0
|
|
20240612,193300,40982140,9190,9190,9190,9190,0
|
|
20240612,193200,40982140,9190,9190,9190,9190,0
|
|
20240612,193100,40982140,9190,9190,9190,9190,0
|
|
20240612,193000,40982140,9190,9190,9190,9190,0
|
|
20240612,192900,40982140,9190,9190,9190,9190,0
|
|
20240612,192800,40982140,9190,9190,9190,9190,0
|
|
20240612,192700,40982140,9190,9190,9190,9190,0
|
|
20240612,192600,40982140,9190,9190,9190,9190,0
|
|
20240612,192500,40982140,9190,9190,9190,9190,0
|
|
20240612,192400,40982140,9190,9190,9190,9190,0
|
|
20240612,192300,40982140,9190,9190,9190,9190,0
|
|
20240612,192200,40982140,9190,9190,9190,9190,0
|
|
20240612,192100,40982140,9190,9190,9190,9190,0
|
|
20240612,192000,40982140,9190,9190,9190,9190,0
|
|
20240612,191900,40982140,9190,9190,9190,9190,0
|
|
20240612,191800,40982140,9190,9190,9190,9190,0
|
|
20240612,191700,40982140,9190,9190,9190,9190,0
|
|
20240612,191600,40982140,9190,9190,9190,9190,0
|
|
20240612,191500,40982140,9190,9190,9190,9190,0
|
|
20240612,191400,40982140,9190,9190,9190,9190,0
|
|
20240612,191300,40982140,9190,9190,9190,9190,0
|
|
20240612,191200,40982140,9190,9190,9190,9190,0
|
|
20240612,191100,40982140,9190,9190,9190,9190,149
|
|
20240612,191000,40982140,9190,9190,9190,9190,0
|
|
20240612,190900,40982140,9190,9190,9190,9190,0
|
|
20240612,190800,40982140,9190,9190,9190,9190,0
|
|
20240612,190700,40982140,9190,9190,9190,9190,0
|
|
20240612,190600,40982140,9190,9190,9190,9190,0
|
|
20240612,190500,40982140,9190,9190,9190,9190,0
|
|
20240612,190400,40982140,9190,9190,9190,9190,0
|
|
20240612,190300,40982140,9190,9190,9190,9190,0
|
|
20240612,190200,40982140,9190,9190,9190,9190,0
|
|
20240612,190100,40982140,9190,9190,9190,9190,0
|
|
20240612,190000,40982140,9190,9190,9190,9190,0
|
|
20240612,185900,40982140,9190,9190,9190,9190,0
|
|
20240612,185800,40982140,9190,9190,9190,9190,0
|
|
20240612,185700,40982140,9190,9190,9190,9190,0
|
|
20240612,185600,40982140,9190,9190,9190,9190,0
|
|
20240612,185500,40982140,9190,9190,9190,9190,0
|
|
20240612,185400,40982140,9190,9190,9190,9190,0
|
|
20240612,185300,40982140,9190,9190,9190,9190,0
|
|
20240612,185200,40982140,9190,9190,9190,9190,0
|
|
20240612,185100,40982140,9190,9190,9190,9190,0
|
|
20240612,185000,40982140,9190,9190,9190,9190,0
|
|
20240612,184900,40982140,9190,9190,9190,9190,0
|
|
20240612,184800,40982140,9190,9190,9190,9190,0
|
|
20240612,184700,40982140,9190,9190,9190,9190,0
|
|
20240612,184600,40982140,9190,9190,9190,9190,0
|
|
20240612,184500,40982140,9190,9190,9190,9190,0
|
|
20240612,184400,40982140,9190,9190,9190,9190,0
|
|
20240612,184300,40982140,9190,9190,9190,9190,0
|
|
20240612,184200,40982140,9190,9190,9190,9190,0
|
|
20240612,184100,40982140,9190,9190,9190,9190,149
|
|
20240612,184000,40982140,9190,9190,9190,9190,0
|
|
20240612,183900,40982140,9190,9190,9190,9190,0
|
|
20240612,183800,40982140,9190,9190,9190,9190,0
|
|
20240612,183700,40982140,9190,9190,9190,9190,0
|
|
20240612,183600,40982140,9190,9190,9190,9190,0
|
|
20240612,183500,40982140,9190,9190,9190,9190,0
|
|
20240612,183400,40982140,9190,9190,9190,9190,0
|
|
20240612,183300,40982140,9190,9190,9190,9190,0
|
|
20240612,183200,40982140,9190,9190,9190,9190,0
|
|
20240612,183100,40982140,9190,9190,9190,9190,0
|
|
20240612,183000,40982140,9190,9190,9190,9190,0
|
|
20240612,182900,40982140,9190,9190,9190,9190,0
|
|
20240612,182800,40982140,9190,9190,9190,9190,0
|
|
20240612,182700,40982140,9190,9190,9190,9190,0
|
|
20240612,182600,40982140,9190,9190,9190,9190,0
|
|
20240612,182500,40982140,9190,9190,9190,9190,0
|
|
20240612,182400,40982140,9190,9190,9190,9190,0
|
|
20240612,182300,40982140,9190,9190,9190,9190,0
|
|
20240612,182200,40982140,9190,9190,9190,9190,0
|
|
20240612,182100,40982140,9190,9190,9190,9190,0
|
|
20240612,182000,40982140,9190,9190,9190,9190,0
|
|
20240612,181900,40982140,9190,9190,9190,9190,0
|
|
20240612,181800,40982140,9190,9190,9190,9190,0
|
|
20240612,181700,40982140,9190,9190,9190,9190,0
|
|
20240612,181600,40982140,9190,9190,9190,9190,0
|
|
20240612,181500,40982140,9190,9190,9190,9190,0
|
|
20240612,181400,40982140,9190,9190,9190,9190,0
|
|
20240612,181300,40982140,9190,9190,9190,9190,0
|
|
20240612,181200,40982140,9190,9190,9190,9190,0
|
|
20240612,181100,40982140,9190,9190,9190,9190,149
|
|
20240612,181000,40982140,9190,9190,9190,9190,0
|
|
20240612,180900,40982140,9190,9190,9190,9190,0
|
|
20240612,180800,40982140,9190,9190,9190,9190,0
|
|
20240612,180700,40982140,9190,9190,9190,9190,0
|
|
20240612,180600,40982140,9190,9190,9190,9190,0
|
|
20240612,180500,40982140,9190,9190,9190,9190,0
|
|
20240612,180400,40982140,9190,9190,9190,9190,0
|
|
20240612,180300,40982140,9190,9190,9190,9190,0
|
|
20240612,180200,40982140,9190,9190,9190,9190,0
|
|
20240612,180100,40982140,9190,9190,9190,9190,0
|
|
20240612,180000,40982140,9190,9190,9190,9190,0
|
|
20240612,175900,40982140,9190,9190,9190,9190,0
|
|
20240612,175800,40982140,9190,9190,9190,9190,0
|
|
20240612,175700,40982140,9190,9190,9190,9190,0
|
|
20240612,175600,40982140,9190,9190,9190,9190,0
|
|
20240612,175500,40982140,9190,9190,9190,9190,0
|
|
20240612,175400,40982140,9190,9190,9190,9190,0
|
|
20240612,175300,40982140,9190,9190,9190,9190,0
|
|
20240612,175200,40982140,9190,9190,9190,9190,0
|
|
20240612,175100,40982140,9190,9190,9190,9190,0
|
|
20240612,175000,40982140,9190,9190,9190,9190,0
|
|
20240612,174900,40982140,9190,9190,9190,9190,0
|
|
20240612,174800,40982140,9190,9190,9190,9190,0
|
|
20240612,174700,40982140,9190,9190,9190,9190,0
|
|
20240612,174600,40982140,9190,9190,9190,9190,0
|
|
20240612,174500,40982140,9190,9190,9190,9190,0
|
|
20240612,174400,40982140,9190,9190,9190,9190,0
|
|
20240612,174300,40982140,9190,9190,9190,9190,0
|
|
20240612,174200,40982140,9190,9190,9190,9190,0
|
|
20240612,174100,40982140,9190,9190,9190,9190,149
|
|
20240612,174000,40982140,9190,9190,9190,9190,0
|
|
20240612,173900,40982140,9190,9190,9190,9190,0
|
|
20240612,173800,40982140,9190,9190,9190,9190,0
|
|
20240612,173700,40982140,9190,9190,9190,9190,0
|
|
20240612,173600,40982140,9190,9190,9190,9190,0
|
|
20240612,173500,40982140,9190,9190,9190,9190,0
|
|
20240612,173400,40982140,9190,9190,9190,9190,0
|
|
20240612,173300,40982140,9190,9190,9190,9190,0
|
|
20240612,173200,40982140,9190,9190,9190,9190,0
|
|
20240612,173100,40982140,9190,9190,9190,9190,0
|
|
20240612,173000,40982140,9190,9190,9190,9190,0
|
|
20240612,172900,40982140,9190,9190,9190,9190,0
|
|
20240612,172800,40982140,9190,9190,9190,9190,0
|
|
20240612,172700,40982140,9190,9190,9190,9190,0
|
|
20240612,172600,40982140,9190,9190,9190,9190,0
|
|
20240612,172500,40982140,9190,9190,9190,9190,0
|
|
20240612,172400,40982140,9190,9190,9190,9190,0
|
|
20240612,172300,40982140,9190,9190,9190,9190,0
|
|
20240612,172200,40982140,9190,9190,9190,9190,0
|
|
20240612,172100,40982140,9190,9190,9190,9190,0
|
|
20240612,172000,40982140,9190,9190,9190,9190,0
|
|
20240612,171900,40982140,9190,9190,9190,9190,0
|
|
20240612,171800,40982140,9190,9190,9190,9190,0
|
|
20240612,171700,40982140,9190,9190,9190,9190,0
|
|
20240612,171600,40982140,9190,9190,9190,9190,0
|
|
20240612,171500,40982140,9190,9190,9190,9190,0
|
|
20240612,171400,40982140,9190,9190,9190,9190,0
|
|
20240612,171300,40982140,9190,9190,9190,9190,0
|
|
20240612,171200,40982140,9190,9190,9190,9190,0
|
|
20240612,171100,40982140,9190,9190,9190,9190,149
|
|
20240612,171000,40982140,9190,9190,9190,9190,0
|
|
20240612,170900,40982140,9190,9190,9190,9190,0
|
|
20240612,170800,40982140,9190,9190,9190,9190,0
|
|
20240612,170700,40982140,9190,9190,9190,9190,0
|
|
20240612,170600,40982140,9190,9190,9190,9190,0
|
|
20240612,170500,40982140,9190,9190,9190,9190,0
|
|
20240612,170400,40982140,9190,9190,9190,9190,0
|
|
20240612,170300,40982140,9190,9190,9190,9190,0
|
|
20240612,170200,40982140,9190,9190,9190,9190,0
|
|
20240612,170100,40982140,9190,9190,9190,9190,0
|
|
20240612,170000,40982140,9190,9190,9190,9190,0
|
|
20240612,165900,40982140,9190,9190,9190,9190,0
|
|
20240612,165800,40982140,9190,9190,9190,9190,0
|
|
20240612,165700,40982140,9190,9190,9190,9190,0
|
|
20240612,165600,40982140,9190,9190,9190,9190,0
|
|
20240612,165500,40982140,9190,9190,9190,9190,0
|
|
20240612,165400,40982140,9190,9190,9190,9190,0
|
|
20240612,165300,40982140,9190,9190,9190,9190,0
|
|
20240612,165200,40982140,9190,9190,9190,9190,0
|
|
20240612,165100,40982140,9190,9190,9190,9190,0
|
|
20240612,165000,40982140,9190,9190,9190,9190,0
|
|
20240612,164900,40982140,9190,9190,9190,9190,0
|
|
20240612,164800,40982140,9190,9190,9190,9190,0
|
|
20240612,164700,40982140,9190,9190,9190,9190,0
|
|
20240612,164600,40982140,9190,9190,9190,9190,0
|
|
20240612,164500,40982140,9190,9190,9190,9190,0
|
|
20240612,164400,40982140,9190,9190,9190,9190,0
|
|
20240612,164300,40982140,9190,9190,9190,9190,0
|
|
20240612,164200,40982140,9190,9190,9190,9190,0
|
|
20240612,164100,40982140,9190,9190,9190,9190,149
|
|
20240612,164000,40982140,9190,9190,9190,9190,0
|
|
20240612,163900,40982140,9190,9190,9190,9190,0
|
|
20240612,163800,40982140,9190,9190,9190,9190,0
|
|
20240612,163700,40982140,9190,9190,9190,9190,0
|
|
20240612,163600,40982140,9190,9190,9190,9190,0
|
|
20240612,163500,40982140,9190,9190,9190,9190,0
|
|
20240612,163400,40982140,9190,9190,9190,9190,0
|
|
20240612,163300,40982140,9190,9190,9190,9190,0
|
|
20240612,163200,40982140,9190,9190,9190,9190,0
|
|
20240612,163100,40982140,9190,9190,9190,9190,0
|
|
20240612,163000,40982140,9190,9190,9190,9190,0
|
|
20240612,162900,40982140,9190,9190,9190,9190,0
|
|
20240612,162800,40982140,9190,9190,9190,9190,0
|
|
20240612,162700,40982140,9190,9190,9190,9190,0
|
|
20240612,162600,40982140,9190,9190,9190,9190,0
|
|
20240612,162500,40982140,9190,9190,9190,9190,0
|
|
20240612,162400,40982140,9190,9190,9190,9190,0
|
|
20240612,162300,40982140,9190,9190,9190,9190,0
|
|
20240612,162200,40982140,9190,9190,9190,9190,0
|
|
20240612,162100,40982140,9190,9190,9190,9190,0
|
|
20240612,162000,40982140,9190,9190,9190,9190,0
|
|
20240612,161900,40982140,9190,9190,9190,9190,0
|
|
20240612,161800,40982140,9190,9190,9190,9190,0
|
|
20240612,161700,40982140,9190,9190,9190,9190,0
|
|
20240612,161600,40982140,9190,9190,9190,9190,0
|
|
20240612,161500,40982140,9190,9190,9190,9190,0
|
|
20240612,161400,40982140,9190,9190,9190,9190,0
|
|
20240612,161300,40982140,9190,9190,9190,9190,0
|
|
20240612,161200,40982140,9190,9190,9190,9190,0
|
|
20240612,161100,40982140,9190,9190,9190,9190,149
|
|
20240612,161000,40982140,9190,9190,9190,9190,0
|
|
20240612,160900,40982140,9190,9190,9190,9190,0
|
|
20240612,160800,40982140,9190,9190,9190,9190,0
|
|
20240612,160700,40982140,9190,9190,9190,9190,0
|
|
20240612,160600,40982140,9190,9190,9190,9190,0
|
|
20240612,160500,40982140,9190,9190,9190,9190,0
|
|
20240612,160400,40982140,9190,9190,9190,9190,0
|
|
20240612,160300,40982140,9190,9190,9190,9190,0
|
|
20240612,160200,40982140,9190,9190,9190,9190,0
|
|
20240612,160100,40982140,9190,9190,9190,9190,0
|
|
20240612,160000,40982140,9190,9190,9190,9190,0
|
|
20240612,155900,40982140,9190,9190,9190,9190,0
|
|
20240612,155800,40982140,9190,9190,9190,9190,0
|
|
20240612,155700,40982140,9190,9190,9190,9190,0
|
|
20240612,155600,40982140,9190,9190,9190,9190,0
|
|
20240612,155500,40982140,9190,9190,9190,9190,0
|
|
20240612,155400,40982140,9190,9190,9190,9190,0
|
|
20240612,155300,40982140,9190,9190,9190,9190,0
|
|
20240612,155200,40982140,9190,9190,9190,9190,0
|
|
20240612,155100,40982140,9190,9190,9190,9190,0
|
|
20240612,155000,40982140,9190,9190,9190,9190,0
|
|
20240612,154900,40982140,9190,9190,9190,9190,0
|
|
20240612,154800,40982140,9190,9190,9190,9190,0
|
|
20240612,154700,40982140,9190,9190,9190,9190,0
|
|
20240612,154600,40982140,9190,9190,9190,9190,0
|
|
20240612,154500,40982140,9190,9190,9190,9190,0
|
|
20240612,154400,40982140,9190,9190,9190,9190,0
|
|
20240612,154300,40982140,9190,9190,9190,9190,0
|
|
20240612,154200,40982140,9190,9190,9190,9190,0
|
|
20240612,154100,40982140,9190,9190,9190,9190,149
|
|
20240612,154000,40982140,9190,9190,9190,9190,0
|
|
20240612,153900,40982140,9190,9190,9190,9190,0
|
|
20240612,153800,40982140,9190,9190,9190,9190,0
|
|
20240612,153700,40982140,9190,9190,9190,9190,0
|
|
20240612,153600,40982140,9190,9190,9190,9190,0
|
|
20240612,153500,40982140,9190,9190,9190,9190,0
|
|
20240612,153400,40982140,9190,9190,9190,9190,0
|
|
20240612,153300,40982140,9190,9190,9190,9190,0
|
|
20240612,153200,40982140,9190,9190,9190,9190,0
|
|
20240612,153100,40982140,9190,9190,9190,9190,0
|
|
20240612,153000,40982140,9190,9190,9190,9190,149
|
|
20240612,152900,39612830,9170,9170,9170,9170,0
|
|
20240612,152800,39612830,9170,9170,9170,9170,0
|
|
20240612,152700,39612830,9170,9170,9170,9170,0
|
|
20240612,152600,39612830,9170,9170,9170,9170,0
|
|
20240612,152500,39612830,9170,9170,9170,9170,0
|
|
20240612,152400,39612830,9170,9170,9170,9170,0
|
|
20240612,152300,39612830,9170,9170,9170,9170,0
|
|
20240612,152200,39612830,9170,9170,9170,9170,0
|
|
20240612,152100,39612830,9170,9170,9170,9170,0
|
|
20240612,152000,39612830,9170,9170,9170,9170,0
|
|
20240612,151900,39612830,9170,9170,9170,9170,1
|
|
20240612,151800,39603660,9170,9170,9170,9170,0
|
|
20240612,151700,39603660,9170,9170,9170,9170,0
|
|
20240612,151600,39603660,9170,9160,9170,9160,77
|
|
20240612,151500,38898260,9170,9170,9170,9170,0
|
|
20240612,151400,38898260,9170,9160,9170,9160,109
|
|
20240612,151300,37899340,9170,9170,9170,9170,3
|
|
20240612,151200,37871830,9170,9170,9170,9160,76
|
|
20240612,151100,37175620,9170,9170,9170,9170,0
|
|
20240612,151000,37175620,9170,9170,9170,9170,1
|
|
20240612,150900,37166450,9180,9180,9180,9180,0
|
|
20240612,150800,37166450,9180,9180,9180,9180,0
|
|
20240612,150700,37166450,9180,9180,9180,9180,0
|
|
20240612,150600,37166450,9180,9170,9180,9170,56
|
|
20240612,150500,36652390,9180,9180,9180,9180,0
|
|
20240612,150400,36652390,9180,9180,9180,9180,4
|
|
20240612,150300,36615670,9170,9170,9170,9170,1
|
|
20240612,150200,36606500,9180,9180,9180,9180,0
|
|
20240612,150100,36606500,9180,9180,9180,9180,1
|
|
20240612,150000,36597320,9170,9170,9170,9170,1
|
|
20240612,145900,36588150,9170,9170,9170,9170,3
|
|
20240612,145800,36560640,9170,9170,9170,9170,0
|
|
20240612,145700,36560640,9170,9170,9170,9170,11
|
|
20240612,145600,36459770,9170,9170,9170,9170,0
|
|
20240612,145500,36459770,9170,9170,9170,9170,1
|
|
20240612,145400,36450600,9170,9170,9170,9170,0
|
|
20240612,145300,36450600,9170,9150,9170,9150,37
|
|
20240612,145200,36111950,9160,9160,9160,9160,3
|
|
20240612,145100,36084470,9170,9170,9170,9170,0
|
|
20240612,145000,36084470,9170,9170,9170,9170,0
|
|
20240612,144900,36084470,9170,9170,9170,9170,0
|
|
20240612,144800,36084470,9170,9170,9170,9170,0
|
|
20240612,144700,36084470,9170,9170,9170,9170,0
|
|
20240612,144600,36084470,9170,9170,9170,9170,3
|
|
20240612,144500,36056960,9170,9170,9170,9170,1
|
|
20240612,144400,36047790,9160,9160,9160,9160,0
|
|
20240612,144300,36047790,9160,9160,9160,9160,2
|
|
20240612,144200,36029470,9170,9170,9170,9170,0
|
|
20240612,144100,36029470,9170,9170,9170,9170,0
|
|
20240612,144000,36029470,9170,9170,9170,9170,0
|
|
20240612,143900,36029470,9170,9170,9170,9170,0
|
|
20240612,143800,36029470,9170,9170,9170,9170,0
|
|
20240612,143700,36029470,9170,9150,9170,9150,11
|
|
20240612,143600,35928740,9150,9150,9150,9150,0
|
|
20240612,143500,35928740,9150,9150,9150,9150,1
|
|
20240612,143400,35919590,9170,9170,9170,9170,0
|
|
20240612,143300,35919590,9170,9170,9170,9170,0
|
|
20240612,143200,35919590,9170,9170,9170,9170,0
|
|
20240612,143100,35919590,9170,9170,9170,9170,0
|
|
20240612,143000,35919590,9170,9170,9170,9170,5
|
|
20240612,142900,35873740,9160,9160,9160,9160,500
|
|
20240612,142800,31293740,9170,9170,9170,9170,0
|
|
20240612,142700,31293740,9170,9170,9170,9170,5
|
|
20240612,142600,31247890,9170,9170,9170,9170,0
|
|
20240612,142500,31247890,9170,9170,9170,9170,0
|
|
20240612,142400,31247890,9170,9170,9170,9170,0
|
|
20240612,142300,31247890,9170,9170,9170,9170,5
|
|
20240612,142200,31202040,9170,9170,9170,9170,0
|
|
20240612,142100,31202040,9170,9170,9170,9170,0
|
|
20240612,142000,31202040,9170,9170,9170,9170,0
|
|
20240612,141900,31202040,9170,9170,9170,9170,0
|
|
20240612,141800,31202040,9170,9170,9170,9170,0
|
|
20240612,141700,31202040,9170,9170,9170,9170,0
|
|
20240612,141600,31202040,9170,9170,9170,9170,0
|
|
20240612,141500,31202040,9170,9170,9170,9170,2
|
|
20240612,141400,31183700,9160,9160,9160,9160,0
|
|
20240612,141300,31183700,9160,9160,9160,9160,0
|
|
20240612,141200,31183700,9160,9160,9160,9160,0
|
|
20240612,141100,31183700,9160,9160,9160,9160,0
|
|
20240612,141000,31183700,9160,9160,9160,9160,0
|
|
20240612,140900,31183700,9160,9160,9160,9160,0
|
|
20240612,140800,31183700,9160,9160,9160,9160,0
|
|
20240612,140700,31183700,9160,9160,9160,9160,7
|
|
20240612,140600,31119580,9160,9160,9160,9160,0
|
|
20240612,140500,31119580,9160,9160,9160,9160,0
|
|
20240612,140400,31119580,9160,9160,9160,9160,0
|
|
20240612,140300,31119580,9160,9160,9160,9160,0
|
|
20240612,140200,31119580,9160,9160,9160,9160,0
|
|
20240612,140100,31119580,9160,9160,9160,9160,0
|
|
20240612,140000,31119580,9160,9160,9160,9160,0
|
|
20240612,135900,31119580,9160,9160,9160,9160,0
|
|
20240612,135800,31119580,9160,9160,9160,9160,0
|
|
20240612,135700,31119580,9160,9160,9160,9160,5
|
|
20240612,135600,31073780,9180,9180,9180,9180,0
|
|
20240612,135500,31073780,9180,9180,9180,9180,0
|
|
20240612,135400,31073780,9180,9180,9180,9180,0
|
|
20240612,135300,31073780,9180,9180,9180,9180,4
|
|
20240612,135200,31037060,9180,9180,9180,9180,0
|
|
20240612,135100,31037060,9180,9180,9180,9180,0
|
|
20240612,135000,31037060,9180,9180,9180,9180,0
|
|
20240612,134900,31037060,9180,9180,9180,9180,0
|
|
20240612,134800,31037060,9180,9180,9180,9180,0
|
|
20240612,134700,31037060,9180,9150,9180,9150,11
|
|
20240612,134600,30936290,9150,9150,9150,9150,0
|
|
20240612,134500,30936290,9150,9150,9150,9150,1
|
|
20240612,134400,30927140,9180,9180,9180,9180,0
|
|
20240612,134300,30927140,9180,9180,9180,9180,0
|
|
20240612,134200,30927140,9180,9180,9180,9180,9
|
|
20240612,134100,30844520,9180,9180,9180,9180,0
|
|
20240612,134000,30844520,9180,9180,9180,9180,25
|
|
20240612,133900,30615020,9180,9180,9180,9180,0
|
|
20240612,133800,30615020,9180,9180,9180,9180,0
|
|
20240612,133700,30615020,9180,9160,9180,9150,556
|
|
20240612,133600,25525880,9180,9180,9180,9180,0
|
|
20240612,133500,25525880,9180,9180,9180,9180,0
|
|
20240612,133400,25525880,9180,9180,9180,9180,0
|
|
20240612,133300,25525880,9180,9180,9180,9180,0
|
|
20240612,133200,25525880,9180,9180,9180,9180,0
|
|
20240612,133100,25525880,9180,9180,9180,9180,3
|
|
20240612,133000,25498340,9180,9180,9180,9180,0
|
|
20240612,132900,25498340,9180,9180,9180,9180,0
|
|
20240612,132800,25498340,9180,9180,9180,9180,0
|
|
20240612,132700,25498340,9180,9180,9180,9180,0
|
|
20240612,132600,25498340,9180,9180,9180,9180,0
|
|
20240612,132500,25498340,9180,9180,9180,9180,0
|
|
20240612,132400,25498340,9180,9180,9180,9180,0
|
|
20240612,132300,25498340,9180,9180,9180,9180,0
|
|
20240612,132200,25498340,9180,9160,9180,9160,37
|
|
20240612,132100,25159300,9160,9160,9160,9160,24
|
|
20240612,132000,24939460,9180,9180,9180,9180,0
|
|
20240612,131900,24939460,9180,9180,9180,9180,0
|
|
20240612,131800,24939460,9180,9180,9180,9180,0
|
|
20240612,131700,24939460,9180,9180,9180,9180,0
|
|
20240612,131600,24939460,9180,9160,9180,9150,67
|
|
20240612,131500,24325920,9180,9180,9180,9180,0
|
|
20240612,131400,24325920,9180,9180,9180,9180,0
|
|
20240612,131300,24325920,9180,9180,9180,9180,0
|
|
20240612,131200,24325920,9180,9180,9180,9180,0
|
|
20240612,131100,24325920,9180,9180,9180,9180,0
|
|
20240612,131000,24325920,9180,9180,9180,9180,0
|
|
20240612,130900,24325920,9180,9180,9180,9180,0
|
|
20240612,130800,24325920,9180,9180,9180,9180,0
|
|
20240612,130700,24325920,9180,9180,9180,9180,0
|
|
20240612,130600,24325920,9180,9180,9180,9180,0
|
|
20240612,130500,24325920,9180,9180,9180,9180,0
|
|
20240612,130400,24325920,9180,9170,9180,9150,595
|
|
20240612,130300,18879770,9170,9170,9170,9170,0
|
|
20240612,130200,18879770,9170,9160,9170,9160,33
|
|
20240612,130100,18577460,9170,9170,9170,9170,0
|
|
20240612,130000,18577460,9170,9170,9170,9170,39
|
|
20240612,125900,18219830,9180,9180,9180,9180,0
|
|
20240612,125800,18219830,9180,9180,9180,9180,2
|
|
20240612,125700,18201470,9180,9180,9180,9180,6
|
|
20240612,125600,18146390,9180,9180,9180,9180,0
|
|
20240612,125500,18146390,9180,9180,9180,9180,0
|
|
20240612,125400,18146390,9180,9180,9180,9180,0
|
|
20240612,125300,18146390,9180,9180,9180,9180,0
|
|
20240612,125200,18146390,9180,9180,9180,9180,0
|
|
20240612,125100,18146390,9180,9180,9180,9180,1
|
|
20240612,125000,18137210,9190,9190,9190,9190,0
|
|
20240612,124900,18137210,9190,9190,9190,9190,0
|
|
20240612,124800,18137210,9190,9190,9190,9190,0
|
|
20240612,124700,18137210,9190,9190,9190,9190,0
|
|
20240612,124600,18137210,9190,9190,9190,9190,0
|
|
20240612,124500,18137210,9190,9190,9190,9190,0
|
|
20240612,124400,18137210,9190,9190,9190,9190,0
|
|
20240612,124300,18137210,9190,9190,9190,9190,1
|
|
20240612,124200,18128020,9190,9190,9190,9190,0
|
|
20240612,124100,18128020,9190,9190,9190,9190,0
|
|
20240612,124000,18128020,9190,9190,9190,9190,0
|
|
20240612,123900,18128020,9190,9180,9190,9180,2
|
|
20240612,123800,18109650,9170,9170,9170,9170,0
|
|
20240612,123700,18109650,9170,9170,9170,9170,1
|
|
20240612,123600,18100480,9190,9190,9190,9190,0
|
|
20240612,123500,18100480,9190,9190,9190,9190,0
|
|
20240612,123400,18100480,9190,9190,9190,9190,0
|
|
20240612,123300,18100480,9190,9190,9190,9190,0
|
|
20240612,123200,18100480,9190,9190,9190,9190,0
|
|
20240612,123100,18100480,9190,9190,9190,9190,0
|
|
20240612,123000,18100480,9190,9190,9190,9180,7
|
|
20240612,122900,18036200,9190,9190,9190,9190,1
|
|
20240612,122800,18027010,9190,9190,9190,9190,0
|
|
20240612,122700,18027010,9190,9190,9190,9190,0
|
|
20240612,122600,18027010,9190,9190,9190,9190,0
|
|
20240612,122500,18027010,9190,9190,9190,9190,1
|
|
20240612,122400,18017820,9190,9190,9190,9190,0
|
|
20240612,122300,18017820,9190,9190,9190,9190,0
|
|
20240612,122200,18017820,9190,9190,9190,9190,0
|
|
20240612,122100,18017820,9190,9190,9190,9190,0
|
|
20240612,122000,18017820,9190,9190,9190,9190,0
|
|
20240612,121900,18017820,9190,9190,9190,9190,0
|
|
20240612,121800,18017820,9190,9190,9190,9190,0
|
|
20240612,121700,18017820,9190,9190,9190,9190,0
|
|
20240612,121600,18017820,9190,9190,9190,9190,0
|
|
20240612,121500,18017820,9190,9190,9190,9190,0
|
|
20240612,121400,18017820,9190,9190,9190,9190,0
|
|
20240612,121300,18017820,9190,9190,9190,9190,0
|
|
20240612,121200,18017820,9190,9190,9190,9190,0
|
|
20240612,121100,18017820,9190,9190,9190,9190,0
|
|
20240612,121000,18017820,9190,9190,9190,9190,0
|
|
20240612,120900,18017820,9190,9190,9190,9190,0
|
|
20240612,120800,18017820,9190,9190,9190,9190,0
|
|
20240612,120700,18017820,9190,9190,9190,9190,0
|
|
20240612,120600,18017820,9190,9190,9190,9190,0
|
|
20240612,120500,18017820,9190,9190,9190,9190,0
|
|
20240612,120400,18017820,9190,9190,9190,9190,0
|
|
20240612,120300,18017820,9190,9190,9190,9190,0
|
|
20240612,120200,18017820,9190,9190,9190,9190,0
|
|
20240612,120100,18017820,9190,9190,9190,9190,0
|
|
20240612,120000,18017820,9190,9190,9190,9190,0
|
|
20240612,115900,18017820,9190,9190,9190,9190,0
|
|
20240612,115800,18017820,9190,9190,9190,9190,0
|
|
20240612,115700,18017820,9190,9190,9190,9190,0
|
|
20240612,115600,18017820,9190,9190,9190,9190,0
|
|
20240612,115500,18017820,9190,9190,9190,9190,0
|
|
20240612,115400,18017820,9190,9190,9190,9190,0
|
|
20240612,115300,18017820,9190,9190,9190,9190,0
|
|
20240612,115200,18017820,9190,9190,9190,9190,0
|
|
20240612,115100,18017820,9190,9190,9190,9190,0
|
|
20240612,115000,18017820,9190,9190,9190,9190,0
|
|
20240612,114900,18017820,9190,9190,9190,9190,0
|
|
20240612,114800,18017820,9190,9150,9190,9150,278
|
|
20240612,114700,15473360,9150,9150,9150,9150,0
|
|
20240612,114600,15473360,9150,9150,9150,9150,0
|
|
20240612,114500,15473360,9150,9150,9150,9150,133
|
|
20240612,114400,14256410,9160,9160,9160,9160,0
|
|
20240612,114300,14256410,9160,9160,9160,9160,0
|
|
20240612,114200,14256410,9160,9160,9160,9160,0
|
|
20240612,114100,14256410,9160,9160,9160,9160,0
|
|
20240612,114000,14256410,9160,9160,9160,9160,0
|
|
20240612,113900,14256410,9160,9160,9160,9160,12
|
|
20240612,113800,14146490,9170,9170,9170,9170,0
|
|
20240612,113700,14146490,9170,9170,9170,9170,19
|
|
20240612,113600,13972260,9190,9190,9190,9190,0
|
|
20240612,113500,13972260,9190,9190,9190,9190,0
|
|
20240612,113400,13972260,9190,9190,9190,9190,0
|
|
20240612,113300,13972260,9190,9190,9190,9190,0
|
|
20240612,113200,13972260,9190,9190,9190,9190,0
|
|
20240612,113100,13972260,9190,9190,9190,9190,0
|
|
20240612,113000,13972260,9190,9190,9190,9190,0
|
|
20240612,112900,13972260,9190,9190,9190,9190,0
|
|
20240612,112800,13972260,9190,9190,9190,9190,0
|
|
20240612,112700,13972260,9190,9180,9190,9180,10
|
|
20240612,112600,13880450,9190,9190,9190,9190,0
|
|
20240612,112500,13880450,9190,9190,9190,9190,0
|
|
20240612,112400,13880450,9190,9190,9190,9190,1
|
|
20240612,112300,13871260,9200,9200,9200,9200,0
|
|
20240612,112200,13871260,9200,9200,9200,9200,0
|
|
20240612,112100,13871260,9200,9200,9200,9200,0
|
|
20240612,112000,13871260,9200,9200,9200,9200,0
|
|
20240612,111900,13871260,9200,9200,9200,9200,0
|
|
20240612,111800,13871260,9200,9200,9200,9200,0
|
|
20240612,111700,13871260,9200,9200,9200,9200,0
|
|
20240612,111600,13871260,9200,9200,9200,9200,0
|
|
20240612,111500,13871260,9200,9200,9200,9200,0
|
|
20240612,111400,13871260,9200,9200,9200,9200,0
|
|
20240612,111300,13871260,9200,9200,9200,9200,0
|
|
20240612,111200,13871260,9200,9200,9200,9200,0
|
|
20240612,111100,13871260,9200,9200,9200,9200,0
|
|
20240612,111000,13871260,9200,9200,9200,9200,0
|
|
20240612,110900,13871260,9200,9200,9200,9200,0
|
|
20240612,110800,13871260,9200,9200,9200,9190,14
|
|
20240612,110700,13742570,9200,9200,9200,9200,0
|
|
20240612,110600,13742570,9200,9200,9200,9200,0
|
|
20240612,110500,13742570,9200,9200,9200,9200,0
|
|
20240612,110400,13742570,9200,9200,9200,9200,30
|
|
20240612,110300,13466570,9200,9200,9200,9200,0
|
|
20240612,110200,13466570,9200,9200,9200,9200,0
|
|
20240612,110100,13466570,9200,9200,9200,9200,1
|
|
20240612,110000,13457370,9200,9200,9200,9200,0
|
|
20240612,105900,13457370,9200,9200,9200,9200,0
|
|
20240612,105800,13457370,9200,9200,9200,9200,1
|
|
20240612,105700,13448170,9200,9200,9200,9200,0
|
|
20240612,105600,13448170,9200,9200,9200,9200,0
|
|
20240612,105500,13448170,9200,9200,9200,9200,0
|
|
20240612,105400,13448170,9200,9200,9200,9200,1
|
|
20240612,105300,13438970,9200,9200,9200,9200,0
|
|
20240612,105200,13438970,9200,9200,9200,9200,0
|
|
20240612,105100,13438970,9200,9200,9200,9200,1
|
|
20240612,105000,13429770,9200,9200,9200,9200,0
|
|
20240612,104900,13429770,9200,9200,9200,9200,0
|
|
20240612,104800,13429770,9200,9200,9200,9200,0
|
|
20240612,104700,13429770,9200,9200,9200,9200,0
|
|
20240612,104600,13429770,9200,9200,9200,9200,0
|
|
20240612,104500,13429770,9200,9200,9200,9200,0
|
|
20240612,104400,13429770,9200,9200,9200,9200,0
|
|
20240612,104300,13429770,9200,9200,9200,9200,0
|
|
20240612,104200,13429770,9200,9200,9200,9200,16
|
|
20240612,104100,13282570,9200,9190,9200,9190,200
|
|
20240612,104000,11444370,9200,9200,9200,9200,0
|
|
20240612,103900,11444370,9200,9200,9200,9200,0
|
|
20240612,103800,11444370,9200,9190,9200,9190,32
|
|
20240612,103700,11150260,9190,9190,9190,9190,2
|
|
20240612,103600,11131880,9190,9190,9190,9190,0
|
|
20240612,103500,11131880,9190,9190,9190,9190,0
|
|
20240612,103400,11131880,9190,9190,9190,9190,0
|
|
20240612,103300,11131880,9190,9190,9190,9190,0
|
|
20240612,103200,11131880,9190,9190,9190,9190,0
|
|
20240612,103100,11131880,9190,9190,9190,9190,0
|
|
20240612,103000,11131880,9190,9190,9190,9190,0
|
|
20240612,102900,11131880,9190,9190,9190,9190,0
|
|
20240612,102800,11131880,9190,9190,9190,9190,1
|
|
20240612,102700,11122690,9180,9180,9180,9180,7
|
|
20240612,102600,11058430,9190,9190,9190,9190,0
|
|
20240612,102500,11058430,9190,9190,9190,9190,0
|
|
20240612,102400,11058430,9190,9190,9190,9190,0
|
|
20240612,102300,11058430,9190,9190,9190,9190,0
|
|
20240612,102200,11058430,9190,9190,9190,9190,0
|
|
20240612,102100,11058430,9190,9190,9190,9190,0
|
|
20240612,102000,11058430,9190,9190,9190,9190,0
|
|
20240612,101900,11058430,9190,9190,9190,9190,0
|
|
20240612,101800,11058430,9190,9180,9190,9160,40
|
|
20240612,101700,10691650,9190,9190,9190,9190,1
|
|
20240612,101600,10682460,9200,9200,9200,9200,0
|
|
20240612,101500,10682460,9200,9200,9200,9200,0
|
|
20240612,101400,10682460,9200,9200,9200,9200,0
|
|
20240612,101300,10682460,9200,9200,9200,9200,0
|
|
20240612,101200,10682460,9200,9200,9200,9200,0
|
|
20240612,101100,10682460,9200,9200,9200,9200,0
|
|
20240612,101000,10682460,9200,9200,9200,9200,0
|
|
20240612,100900,10682460,9200,9200,9200,9200,0
|
|
20240612,100800,10682460,9200,9200,9200,9200,111
|
|
20240612,100700,9661260,9210,9210,9210,9210,5
|
|
20240612,100600,9615210,9220,9220,9220,9220,2
|
|
20240612,100500,9596770,9220,9220,9220,9220,0
|
|
20240612,100400,9596770,9220,9220,9220,9220,8
|
|
20240612,100300,9523010,9220,9220,9220,9220,20
|
|
20240612,100200,9338610,9220,9200,9220,9200,16
|
|
20240612,100100,9191250,9200,9200,9200,9200,0
|
|
20240612,100000,9191250,9200,9200,9200,9200,1
|
|
20240612,095900,9182050,9210,9210,9210,9210,0
|
|
20240612,095800,9182050,9210,9210,9210,9210,1
|
|
20240612,095700,9172840,9220,9220,9220,9220,0
|
|
20240612,095600,9172840,9220,9220,9220,9220,0
|
|
20240612,095500,9172840,9220,9220,9220,9220,0
|
|
20240612,095400,9172840,9220,9220,9220,9220,0
|
|
20240612,095300,9172840,9220,9220,9220,9220,0
|
|
20240612,095200,9172840,9220,9210,9220,9210,3
|
|
20240612,095100,9145190,9200,9200,9200,9200,0
|
|
20240612,095000,9145190,9200,9200,9200,9200,0
|
|
20240612,094900,9145190,9200,9200,9200,9200,3
|
|
20240612,094800,9117590,9220,9220,9220,9220,0
|
|
20240612,094700,9117590,9220,9220,9220,9220,0
|
|
20240612,094600,9117590,9220,9220,9220,9220,11
|
|
20240612,094500,9016170,9220,9200,9220,9200,9
|
|
20240612,094400,8933210,9200,9200,9200,9200,0
|
|
20240612,094300,8933210,9200,9200,9200,9200,0
|
|
20240612,094200,8933210,9200,9200,9200,9200,0
|
|
20240612,094100,8933210,9200,9220,9220,9200,10
|
|
20240612,094000,8841190,9220,9220,9220,9220,0
|
|
20240612,093900,8841190,9220,9220,9220,9220,1
|
|
20240612,093800,8831970,9220,9220,9220,9220,1
|
|
20240612,093700,8822750,9230,9230,9230,9230,0
|
|
20240612,093600,8822750,9230,9200,9230,9200,101
|
|
20240612,093500,7893520,9200,9200,9200,9200,0
|
|
20240612,093400,7893520,9200,9200,9200,9200,11
|
|
20240612,093300,7792320,9230,9230,9230,9230,0
|
|
20240612,093200,7792320,9230,9230,9230,9230,0
|
|
20240612,093100,7792320,9230,9230,9230,9230,0
|
|
20240612,093000,7792320,9230,9230,9230,9230,0
|
|
20240612,092900,7792320,9230,9230,9230,9230,0
|
|
20240612,092800,7792320,9230,9230,9230,9230,0
|
|
20240612,092700,7792320,9230,9230,9230,9230,0
|
|
20240612,092600,7792320,9230,9230,9230,9230,0
|
|
20240612,092500,7792320,9230,9230,9230,9230,0
|
|
20240612,092400,7792320,9230,9230,9230,9230,0
|
|
20240612,092300,7792320,9230,9230,9230,9230,0
|
|
20240612,092200,7792320,9230,9230,9230,9230,0
|
|
20240612,092100,7792320,9230,9230,9230,9230,0
|
|
20240612,092000,7792320,9230,9230,9230,9230,0
|
|
20240612,091900,7792320,9230,9140,9230,9140,7
|
|
20240612,091800,7727930,9120,9170,9170,9120,500
|
|
20240612,091700,3158630,9230,9170,9230,9170,46
|
|
20240612,091600,2736340,9180,9180,9180,9180,3
|
|
20240612,091500,2708800,9180,9180,9180,9180,200
|
|
20240612,091400,872800,9180,9180,9180,9180,0
|
|
20240612,091300,872800,9180,9180,9180,9180,0
|
|
20240612,091200,872800,9180,9180,9180,9180,0
|
|
20240612,091100,872800,9180,9190,9190,9180,46
|
|
20240612,091000,450510,9190,9190,9190,9190,0
|
|
20240612,090900,450510,9190,9190,9190,9190,0
|
|
20240612,090800,450510,9190,9190,9190,9190,43
|
|
20240612,090700,55340,9220,9220,9220,9220,4
|
|
20240612,090600,18460,9230,9230,9230,9230,0
|
|
20240612,090500,18460,9230,9230,9230,9230,0
|
|
20240612,090400,18460,9230,9230,9230,9230,0
|
|
20240612,090300,18460,9230,9230,9230,9230,0
|
|
20240612,090200,18460,9230,9230,9230,9230,0
|
|
20240612,090100,18460,9230,9230,9230,9230,0
|
|
20240612,090000,18460,9230,9230,9230,9230,2
|