660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,195700,348336290,9820,9820,9820,9820,385
|
|
20240612,195600,348336290,9820,9820,9820,9820,0
|
|
20240612,195500,348336290,9820,9820,9820,9820,0
|
|
20240612,195400,348336290,9820,9820,9820,9820,0
|
|
20240612,195300,348336290,9820,9820,9820,9820,0
|
|
20240612,195200,348336290,9820,9820,9820,9820,0
|
|
20240612,195100,348336290,9820,9820,9820,9820,0
|
|
20240612,195000,348336290,9820,9820,9820,9820,0
|
|
20240612,194900,348336290,9820,9820,9820,9820,0
|
|
20240612,194800,348336290,9820,9820,9820,9820,0
|
|
20240612,194700,348336290,9820,9820,9820,9820,0
|
|
20240612,194600,348336290,9820,9820,9820,9820,0
|
|
20240612,194500,348336290,9820,9820,9820,9820,0
|
|
20240612,194400,348336290,9820,9820,9820,9820,0
|
|
20240612,194300,348336290,9820,9820,9820,9820,0
|
|
20240612,194200,348336290,9820,9820,9820,9820,0
|
|
20240612,194100,348336290,9820,9820,9820,9820,0
|
|
20240612,194000,348336290,9820,9820,9820,9820,0
|
|
20240612,193900,348336290,9820,9820,9820,9820,0
|
|
20240612,193800,348336290,9820,9820,9820,9820,0
|
|
20240612,193700,348336290,9820,9820,9820,9820,0
|
|
20240612,193600,348336290,9820,9820,9820,9820,0
|
|
20240612,193500,348336290,9820,9820,9820,9820,0
|
|
20240612,193400,348336290,9820,9820,9820,9820,0
|
|
20240612,193300,348336290,9820,9820,9820,9820,0
|
|
20240612,193200,348336290,9820,9820,9820,9820,0
|
|
20240612,193100,348336290,9820,9820,9820,9820,0
|
|
20240612,193000,348336290,9820,9820,9820,9820,0
|
|
20240612,192900,348336290,9820,9820,9820,9820,0
|
|
20240612,192800,348336290,9820,9820,9820,9820,0
|
|
20240612,192700,348336290,9820,9820,9820,9820,385
|
|
20240612,192600,348336290,9820,9820,9820,9820,0
|
|
20240612,192500,348336290,9820,9820,9820,9820,0
|
|
20240612,192400,348336290,9820,9820,9820,9820,0
|
|
20240612,192300,348336290,9820,9820,9820,9820,0
|
|
20240612,192200,348336290,9820,9820,9820,9820,0
|
|
20240612,192100,348336290,9820,9820,9820,9820,0
|
|
20240612,192000,348336290,9820,9820,9820,9820,0
|
|
20240612,191900,348336290,9820,9820,9820,9820,0
|
|
20240612,191800,348336290,9820,9820,9820,9820,0
|
|
20240612,191700,348336290,9820,9820,9820,9820,0
|
|
20240612,191600,348336290,9820,9820,9820,9820,0
|
|
20240612,191500,348336290,9820,9820,9820,9820,0
|
|
20240612,191400,348336290,9820,9820,9820,9820,0
|
|
20240612,191300,348336290,9820,9820,9820,9820,0
|
|
20240612,191200,348336290,9820,9820,9820,9820,0
|
|
20240612,191100,348336290,9820,9820,9820,9820,0
|
|
20240612,191000,348336290,9820,9820,9820,9820,0
|
|
20240612,190900,348336290,9820,9820,9820,9820,0
|
|
20240612,190800,348336290,9820,9820,9820,9820,0
|
|
20240612,190700,348336290,9820,9820,9820,9820,0
|
|
20240612,190600,348336290,9820,9820,9820,9820,0
|
|
20240612,190500,348336290,9820,9820,9820,9820,0
|
|
20240612,190400,348336290,9820,9820,9820,9820,0
|
|
20240612,190300,348336290,9820,9820,9820,9820,0
|
|
20240612,190200,348336290,9820,9820,9820,9820,0
|
|
20240612,190100,348336290,9820,9820,9820,9820,0
|
|
20240612,190000,348336290,9820,9820,9820,9820,0
|
|
20240612,185900,348336290,9820,9820,9820,9820,0
|
|
20240612,185800,348336290,9820,9820,9820,9820,0
|
|
20240612,185700,348336290,9820,9820,9820,9820,385
|
|
20240612,185600,348336290,9820,9820,9820,9820,0
|
|
20240612,185500,348336290,9820,9820,9820,9820,0
|
|
20240612,185400,348336290,9820,9820,9820,9820,0
|
|
20240612,185300,348336290,9820,9820,9820,9820,0
|
|
20240612,185200,348336290,9820,9820,9820,9820,0
|
|
20240612,185100,348336290,9820,9820,9820,9820,0
|
|
20240612,185000,348336290,9820,9820,9820,9820,0
|
|
20240612,184900,348336290,9820,9820,9820,9820,0
|
|
20240612,184800,348336290,9820,9820,9820,9820,0
|
|
20240612,184700,348336290,9820,9820,9820,9820,0
|
|
20240612,184600,348336290,9820,9820,9820,9820,0
|
|
20240612,184500,348336290,9820,9820,9820,9820,0
|
|
20240612,184400,348336290,9820,9820,9820,9820,0
|
|
20240612,184300,348336290,9820,9820,9820,9820,0
|
|
20240612,184200,348336290,9820,9820,9820,9820,0
|
|
20240612,184100,348336290,9820,9820,9820,9820,0
|
|
20240612,184000,348336290,9820,9820,9820,9820,0
|
|
20240612,183900,348336290,9820,9820,9820,9820,0
|
|
20240612,183800,348336290,9820,9820,9820,9820,0
|
|
20240612,183700,348336290,9820,9820,9820,9820,0
|
|
20240612,183600,348336290,9820,9820,9820,9820,0
|
|
20240612,183500,348336290,9820,9820,9820,9820,0
|
|
20240612,183400,348336290,9820,9820,9820,9820,0
|
|
20240612,183300,348336290,9820,9820,9820,9820,0
|
|
20240612,183200,348336290,9820,9820,9820,9820,0
|
|
20240612,183100,348336290,9820,9820,9820,9820,0
|
|
20240612,183000,348336290,9820,9820,9820,9820,0
|
|
20240612,182900,348336290,9820,9820,9820,9820,0
|
|
20240612,182800,348336290,9820,9820,9820,9820,0
|
|
20240612,182700,348336290,9820,9820,9820,9820,385
|
|
20240612,182600,348336290,9820,9820,9820,9820,0
|
|
20240612,182500,348336290,9820,9820,9820,9820,0
|
|
20240612,182400,348336290,9820,9820,9820,9820,0
|
|
20240612,182300,348336290,9820,9820,9820,9820,0
|
|
20240612,182200,348336290,9820,9820,9820,9820,0
|
|
20240612,182100,348336290,9820,9820,9820,9820,0
|
|
20240612,182000,348336290,9820,9820,9820,9820,0
|
|
20240612,181900,348336290,9820,9820,9820,9820,0
|
|
20240612,181800,348336290,9820,9820,9820,9820,0
|
|
20240612,181700,348336290,9820,9820,9820,9820,0
|
|
20240612,181600,348336290,9820,9820,9820,9820,0
|
|
20240612,181500,348336290,9820,9820,9820,9820,0
|
|
20240612,181400,348336290,9820,9820,9820,9820,0
|
|
20240612,181300,348336290,9820,9820,9820,9820,0
|
|
20240612,181200,348336290,9820,9820,9820,9820,0
|
|
20240612,181100,348336290,9820,9820,9820,9820,0
|
|
20240612,181000,348336290,9820,9820,9820,9820,0
|
|
20240612,180900,348336290,9820,9820,9820,9820,0
|
|
20240612,180800,348336290,9820,9820,9820,9820,0
|
|
20240612,180700,348336290,9820,9820,9820,9820,0
|
|
20240612,180600,348336290,9820,9820,9820,9820,0
|
|
20240612,180500,348336290,9820,9820,9820,9820,0
|
|
20240612,180400,348336290,9820,9820,9820,9820,0
|
|
20240612,180300,348336290,9820,9820,9820,9820,0
|
|
20240612,180200,348336290,9820,9820,9820,9820,0
|
|
20240612,180100,348336290,9820,9820,9820,9820,0
|
|
20240612,180000,348336290,9820,9820,9820,9820,0
|
|
20240612,175900,348336290,9820,9820,9820,9820,0
|
|
20240612,175800,348336290,9820,9820,9820,9820,0
|
|
20240612,175700,348336290,9820,9820,9820,9820,385
|
|
20240612,175600,348336290,9820,9820,9820,9820,0
|
|
20240612,175500,348336290,9820,9820,9820,9820,0
|
|
20240612,175400,348336290,9820,9820,9820,9820,0
|
|
20240612,175300,348336290,9820,9820,9820,9820,0
|
|
20240612,175200,348336290,9820,9820,9820,9820,0
|
|
20240612,175100,348336290,9820,9820,9820,9820,0
|
|
20240612,175000,348336290,9820,9820,9820,9820,0
|
|
20240612,174900,348336290,9820,9820,9820,9820,0
|
|
20240612,174800,348336290,9820,9820,9820,9820,0
|
|
20240612,174700,348336290,9820,9820,9820,9820,0
|
|
20240612,174600,348336290,9820,9820,9820,9820,0
|
|
20240612,174500,348336290,9820,9820,9820,9820,0
|
|
20240612,174400,348336290,9820,9820,9820,9820,0
|
|
20240612,174300,348336290,9820,9820,9820,9820,0
|
|
20240612,174200,348336290,9820,9820,9820,9820,0
|
|
20240612,174100,348336290,9820,9820,9820,9820,0
|
|
20240612,174000,348336290,9820,9820,9820,9820,0
|
|
20240612,173900,348336290,9820,9820,9820,9820,0
|
|
20240612,173800,348336290,9820,9820,9820,9820,0
|
|
20240612,173700,348336290,9820,9820,9820,9820,0
|
|
20240612,173600,348336290,9820,9820,9820,9820,0
|
|
20240612,173500,348336290,9820,9820,9820,9820,0
|
|
20240612,173400,348336290,9820,9820,9820,9820,0
|
|
20240612,173300,348336290,9820,9820,9820,9820,0
|
|
20240612,173200,348336290,9820,9820,9820,9820,0
|
|
20240612,173100,348336290,9820,9820,9820,9820,0
|
|
20240612,173000,348336290,9820,9820,9820,9820,0
|
|
20240612,172900,348336290,9820,9820,9820,9820,0
|
|
20240612,172800,348336290,9820,9820,9820,9820,0
|
|
20240612,172700,348336290,9820,9820,9820,9820,385
|
|
20240612,172600,348336290,9820,9820,9820,9820,0
|
|
20240612,172500,348336290,9820,9820,9820,9820,0
|
|
20240612,172400,348336290,9820,9820,9820,9820,0
|
|
20240612,172300,348336290,9820,9820,9820,9820,0
|
|
20240612,172200,348336290,9820,9820,9820,9820,0
|
|
20240612,172100,348336290,9820,9820,9820,9820,0
|
|
20240612,172000,348336290,9820,9820,9820,9820,0
|
|
20240612,171900,348336290,9820,9820,9820,9820,0
|
|
20240612,171800,348336290,9820,9820,9820,9820,0
|
|
20240612,171700,348336290,9820,9820,9820,9820,0
|
|
20240612,171600,348336290,9820,9820,9820,9820,0
|
|
20240612,171500,348336290,9820,9820,9820,9820,0
|
|
20240612,171400,348336290,9820,9820,9820,9820,0
|
|
20240612,171300,348336290,9820,9820,9820,9820,0
|
|
20240612,171200,348336290,9820,9820,9820,9820,0
|
|
20240612,171100,348336290,9820,9820,9820,9820,0
|
|
20240612,171000,348336290,9820,9820,9820,9820,0
|
|
20240612,170900,348336290,9820,9820,9820,9820,0
|
|
20240612,170800,348336290,9820,9820,9820,9820,0
|
|
20240612,170700,348336290,9820,9820,9820,9820,0
|
|
20240612,170600,348336290,9820,9820,9820,9820,0
|
|
20240612,170500,348336290,9820,9820,9820,9820,0
|
|
20240612,170400,348336290,9820,9820,9820,9820,0
|
|
20240612,170300,348336290,9820,9820,9820,9820,0
|
|
20240612,170200,348336290,9820,9820,9820,9820,0
|
|
20240612,170100,348336290,9820,9820,9820,9820,0
|
|
20240612,170000,348336290,9820,9820,9820,9820,0
|
|
20240612,165900,348336290,9820,9820,9820,9820,0
|
|
20240612,165800,348336290,9820,9820,9820,9820,0
|
|
20240612,165700,348336290,9820,9820,9820,9820,385
|
|
20240612,165600,348336290,9820,9820,9820,9820,0
|
|
20240612,165500,348336290,9820,9820,9820,9820,0
|
|
20240612,165400,348336290,9820,9820,9820,9820,0
|
|
20240612,165300,348336290,9820,9820,9820,9820,0
|
|
20240612,165200,348336290,9820,9820,9820,9820,0
|
|
20240612,165100,348336290,9820,9820,9820,9820,0
|
|
20240612,165000,348336290,9820,9820,9820,9820,0
|
|
20240612,164900,348336290,9820,9820,9820,9820,0
|
|
20240612,164800,348336290,9820,9820,9820,9820,0
|
|
20240612,164700,348336290,9820,9820,9820,9820,0
|
|
20240612,164600,348336290,9820,9820,9820,9820,0
|
|
20240612,164500,348336290,9820,9820,9820,9820,0
|
|
20240612,164400,348336290,9820,9820,9820,9820,0
|
|
20240612,164300,348336290,9820,9820,9820,9820,0
|
|
20240612,164200,348336290,9820,9820,9820,9820,0
|
|
20240612,164100,348336290,9820,9820,9820,9820,0
|
|
20240612,164000,348336290,9820,9820,9820,9820,0
|
|
20240612,163900,348336290,9820,9820,9820,9820,0
|
|
20240612,163800,348336290,9820,9820,9820,9820,0
|
|
20240612,163700,348336290,9820,9820,9820,9820,0
|
|
20240612,163600,348336290,9820,9820,9820,9820,0
|
|
20240612,163500,348336290,9820,9820,9820,9820,0
|
|
20240612,163400,348336290,9820,9820,9820,9820,0
|
|
20240612,163300,348336290,9820,9820,9820,9820,0
|
|
20240612,163200,348336290,9820,9820,9820,9820,0
|
|
20240612,163100,348336290,9820,9820,9820,9820,0
|
|
20240612,163000,348336290,9820,9820,9820,9820,0
|
|
20240612,162900,348336290,9820,9820,9820,9820,0
|
|
20240612,162800,348336290,9820,9820,9820,9820,0
|
|
20240612,162700,348336290,9820,9820,9820,9820,385
|
|
20240612,162600,348336290,9820,9820,9820,9820,0
|
|
20240612,162500,348336290,9820,9820,9820,9820,0
|
|
20240612,162400,348336290,9820,9820,9820,9820,0
|
|
20240612,162300,348336290,9820,9820,9820,9820,0
|
|
20240612,162200,348336290,9820,9820,9820,9820,0
|
|
20240612,162100,348336290,9820,9820,9820,9820,0
|
|
20240612,162000,348336290,9820,9820,9820,9820,0
|
|
20240612,161900,348336290,9820,9820,9820,9820,0
|
|
20240612,161800,348336290,9820,9820,9820,9820,0
|
|
20240612,161700,348336290,9820,9820,9820,9820,0
|
|
20240612,161600,348336290,9820,9820,9820,9820,0
|
|
20240612,161500,348336290,9820,9820,9820,9820,0
|
|
20240612,161400,348336290,9820,9820,9820,9820,0
|
|
20240612,161300,348336290,9820,9820,9820,9820,0
|
|
20240612,161200,348336290,9820,9820,9820,9820,0
|
|
20240612,161100,348336290,9820,9820,9820,9820,0
|
|
20240612,161000,348336290,9820,9820,9820,9820,0
|
|
20240612,160900,348336290,9820,9820,9820,9820,0
|
|
20240612,160800,348336290,9820,9820,9820,9820,0
|
|
20240612,160700,348336290,9820,9820,9820,9820,0
|
|
20240612,160600,348336290,9820,9820,9820,9820,0
|
|
20240612,160500,348336290,9820,9820,9820,9820,0
|
|
20240612,160400,348336290,9820,9820,9820,9820,0
|
|
20240612,160300,348336290,9820,9820,9820,9820,0
|
|
20240612,160200,348336290,9820,9820,9820,9820,0
|
|
20240612,160100,348336290,9820,9820,9820,9820,0
|
|
20240612,160000,348336290,9820,9820,9820,9820,0
|
|
20240612,155900,348336290,9820,9820,9820,9820,0
|
|
20240612,155800,348336290,9820,9820,9820,9820,0
|
|
20240612,155700,348336290,9820,9820,9820,9820,385
|
|
20240612,155600,348336290,9820,9820,9820,9820,0
|
|
20240612,155500,348336290,9820,9820,9820,9820,0
|
|
20240612,155400,348336290,9820,9820,9820,9820,0
|
|
20240612,155300,348336290,9820,9820,9820,9820,0
|
|
20240612,155200,348336290,9820,9820,9820,9820,0
|
|
20240612,155100,348336290,9820,9820,9820,9820,0
|
|
20240612,155000,348336290,9820,9820,9820,9820,0
|
|
20240612,154900,348336290,9820,9820,9820,9820,0
|
|
20240612,154800,348336290,9820,9820,9820,9820,0
|
|
20240612,154700,348336290,9820,9820,9820,9820,0
|
|
20240612,154600,348336290,9820,9820,9820,9820,0
|
|
20240612,154500,348336290,9820,9820,9820,9820,0
|
|
20240612,154400,348336290,9820,9820,9820,9820,0
|
|
20240612,154300,348336290,9820,9820,9820,9820,0
|
|
20240612,154200,348336290,9820,9820,9820,9820,0
|
|
20240612,154100,348336290,9820,9820,9820,9820,0
|
|
20240612,154000,348336290,9820,9820,9820,9820,0
|
|
20240612,153900,348336290,9820,9820,9820,9820,0
|
|
20240612,153800,348336290,9820,9820,9820,9820,0
|
|
20240612,153700,348336290,9820,9820,9820,9820,0
|
|
20240612,153600,348336290,9820,9820,9820,9820,0
|
|
20240612,153500,348336290,9820,9820,9820,9820,0
|
|
20240612,153400,348336290,9820,9820,9820,9820,0
|
|
20240612,153300,348336290,9820,9820,9820,9820,0
|
|
20240612,153200,348336290,9820,9820,9820,9820,0
|
|
20240612,153100,348336290,9820,9820,9820,9820,0
|
|
20240612,153000,348336290,9820,9820,9820,9820,385
|
|
20240612,152900,344555590,9800,9800,9800,9800,0
|
|
20240612,152800,344555590,9800,9800,9800,9800,0
|
|
20240612,152700,344555590,9800,9800,9800,9800,0
|
|
20240612,152600,344555590,9800,9800,9800,9800,0
|
|
20240612,152500,344555590,9800,9800,9800,9800,0
|
|
20240612,152400,344555590,9800,9800,9800,9800,0
|
|
20240612,152300,344555590,9800,9800,9800,9800,0
|
|
20240612,152200,344555590,9800,9800,9800,9800,0
|
|
20240612,152100,344555590,9800,9800,9800,9800,0
|
|
20240612,152000,344555590,9800,9800,9800,9800,0
|
|
20240612,151900,344555590,9800,9800,9800,9800,41
|
|
20240612,151800,344153790,9810,9810,9810,9810,766
|
|
20240612,151700,336639330,9810,9810,9810,9810,10
|
|
20240612,151600,336541230,9820,9820,9830,9820,36
|
|
20240612,151500,336187700,9820,9820,9820,9820,15
|
|
20240612,151400,336040400,9830,9830,9830,9830,38
|
|
20240612,151300,335666860,9830,9830,9830,9830,10
|
|
20240612,151200,335568560,9810,9810,9810,9810,0
|
|
20240612,151100,335568560,9810,9810,9810,9810,50
|
|
20240612,151000,335078060,9790,9790,9790,9790,0
|
|
20240612,150900,335078060,9790,9790,9790,9790,0
|
|
20240612,150800,335078060,9790,9790,9790,9790,0
|
|
20240612,150700,335078060,9790,9790,9790,9790,170
|
|
20240612,150600,333413760,9840,9840,9840,9840,78
|
|
20240612,150500,332646240,9840,9850,9850,9840,212
|
|
20240612,150400,330559780,9850,9860,9860,9840,210
|
|
20240612,150300,328491580,9860,9880,9880,9860,373
|
|
20240612,150200,324807170,9890,9880,9890,9880,165
|
|
20240612,150100,323176470,9880,9870,9880,9870,6
|
|
20240612,150000,323117240,9870,9870,9870,9870,1
|
|
20240612,145900,323107370,9880,9870,9880,9870,11
|
|
20240612,145800,322998790,9880,9880,9880,9880,0
|
|
20240612,145700,322998790,9880,9880,9880,9880,60
|
|
20240612,145600,322405990,9880,9880,9880,9880,50
|
|
20240612,145500,321911990,9880,9880,9890,9870,210
|
|
20240612,145400,319836090,9870,9870,9870,9870,15
|
|
20240612,145300,319688040,9870,9860,9870,9860,30
|
|
20240612,145200,319392140,9890,9860,9890,9860,441
|
|
20240612,145100,315032790,9870,9860,9870,9860,230
|
|
20240612,145000,312762850,9870,9860,9870,9850,1456
|
|
20240612,144900,298406790,9850,9840,9850,9840,143
|
|
20240612,144800,296998330,9840,9840,9850,9840,102
|
|
20240612,144700,295993830,9850,9830,9850,9830,1594
|
|
20240612,144600,280309650,9830,9830,9830,9830,82
|
|
20240612,144500,279503590,9830,9820,9830,9820,149
|
|
20240612,144400,278039020,9820,9810,9820,9810,170
|
|
20240612,144300,276369720,9800,9800,9800,9800,0
|
|
20240612,144200,276369720,9800,9790,9810,9790,831
|
|
20240612,144100,268223000,9790,9790,9790,9790,200
|
|
20240612,144000,266265000,9780,9780,9780,9780,0
|
|
20240612,143900,266265000,9780,9790,9790,9780,102
|
|
20240612,143800,265267040,9790,9790,9790,9790,0
|
|
20240612,143700,265267040,9790,9790,9790,9790,0
|
|
20240612,143600,265267040,9790,9790,9790,9790,69
|
|
20240612,143500,264591530,9790,9790,9790,9790,0
|
|
20240612,143400,264591530,9790,9790,9790,9790,0
|
|
20240612,143300,264591530,9790,9790,9790,9790,0
|
|
20240612,143200,264591530,9790,9790,9790,9790,0
|
|
20240612,143100,264591530,9790,9790,9790,9790,0
|
|
20240612,143000,264591530,9790,9780,9790,9780,3
|
|
20240612,142900,264562170,9770,9770,9770,9770,0
|
|
20240612,142800,264562170,9770,9770,9770,9770,0
|
|
20240612,142700,264562170,9770,9770,9770,9770,0
|
|
20240612,142600,264562170,9770,9770,9770,9770,0
|
|
20240612,142500,264562170,9770,9770,9770,9770,0
|
|
20240612,142400,264562170,9770,9770,9770,9770,227
|
|
20240612,142300,262344380,9790,9790,9790,9790,0
|
|
20240612,142200,262344380,9790,9790,9790,9790,0
|
|
20240612,142100,262344380,9790,9790,9790,9790,190
|
|
20240612,142000,260484280,9770,9770,9770,9770,300
|
|
20240612,141900,257553280,9770,9770,9770,9770,0
|
|
20240612,141800,257553280,9770,9770,9770,9770,0
|
|
20240612,141700,257553280,9770,9770,9770,9770,0
|
|
20240612,141600,257553280,9770,9770,9770,9770,0
|
|
20240612,141500,257553280,9770,9770,9770,9770,0
|
|
20240612,141400,257553280,9770,9770,9770,9770,141
|
|
20240612,141300,256175710,9780,9780,9780,9780,4
|
|
20240612,141200,256136590,9780,9780,9780,9780,0
|
|
20240612,141100,256136590,9780,9780,9780,9780,0
|
|
20240612,141000,256136590,9780,9810,9810,9780,107
|
|
20240612,140900,255090100,9810,9810,9810,9810,0
|
|
20240612,140800,255090100,9810,9810,9810,9810,0
|
|
20240612,140700,255090100,9810,9810,9810,9810,0
|
|
20240612,140600,255090100,9810,9810,9810,9810,0
|
|
20240612,140500,255090100,9810,9810,9810,9810,0
|
|
20240612,140400,255090100,9810,9810,9810,9810,0
|
|
20240612,140300,255090100,9810,9810,9810,9810,60
|
|
20240612,140200,254501500,9810,9810,9810,9810,0
|
|
20240612,140100,254501500,9810,9770,9810,9770,54
|
|
20240612,140000,253972720,9770,9770,9770,9770,0
|
|
20240612,135900,253972720,9770,9800,9800,9770,91
|
|
20240612,135800,253082150,9810,9810,9810,9810,0
|
|
20240612,135700,253082150,9810,9810,9810,9810,0
|
|
20240612,135600,253082150,9810,9810,9810,9810,95
|
|
20240612,135500,252150200,9810,9810,9810,9810,3
|
|
20240612,135400,252120770,9810,9810,9810,9810,1
|
|
20240612,135300,252110960,9750,9750,9840,9750,3537
|
|
20240612,135200,217460240,9740,9720,9740,9720,151
|
|
20240612,135100,215990470,9700,9700,9700,9700,0
|
|
20240612,135000,215990470,9700,9700,9700,9700,0
|
|
20240612,134900,215990470,9700,9700,9700,9700,0
|
|
20240612,134800,215990470,9700,9700,9700,9700,0
|
|
20240612,134700,215990470,9700,9700,9700,9700,0
|
|
20240612,134600,215990470,9700,9700,9700,9700,0
|
|
20240612,134500,215990470,9700,9700,9700,9700,0
|
|
20240612,134400,215990470,9700,9700,9700,9700,0
|
|
20240612,134300,215990470,9700,9700,9700,9700,500
|
|
20240612,134200,211140470,9700,9700,9700,9700,0
|
|
20240612,134100,211140470,9700,9700,9700,9700,0
|
|
20240612,134000,211140470,9700,9700,9700,9700,0
|
|
20240612,133900,211140470,9700,9700,9700,9700,268
|
|
20240612,133800,208540870,9700,9700,9700,9700,0
|
|
20240612,133700,208540870,9700,9700,9700,9700,242
|
|
20240612,133600,206193470,9690,9690,9690,9690,500
|
|
20240612,133500,201348470,9690,9660,9690,9660,21
|
|
20240612,133400,201145580,9660,9670,9690,9660,620
|
|
20240612,133300,195151940,9670,9670,9670,9670,20
|
|
20240612,133200,194958540,9680,9680,9680,9680,0
|
|
20240612,133100,194958540,9680,9680,9680,9680,0
|
|
20240612,133000,194958540,9680,9680,9680,9680,0
|
|
20240612,132900,194958540,9680,9690,9690,9680,389
|
|
20240612,132800,191192960,9690,9690,9690,9690,44
|
|
20240612,132700,190766600,9690,9690,9690,9690,0
|
|
20240612,132600,190766600,9690,9700,9700,9690,307
|
|
20240612,132500,187791640,9700,9700,9700,9700,100
|
|
20240612,132400,186821640,9690,9690,9690,9690,0
|
|
20240612,132300,186821640,9690,9690,9690,9690,0
|
|
20240612,132200,186821640,9690,9690,9690,9690,2
|
|
20240612,132100,186802260,9700,9700,9700,9700,0
|
|
20240612,132000,186802260,9700,9700,9700,9700,316
|
|
20240612,131900,183737060,9700,9700,9700,9700,0
|
|
20240612,131800,183737060,9700,9700,9700,9700,0
|
|
20240612,131700,183737060,9700,9700,9700,9700,30
|
|
20240612,131600,183446060,9700,9700,9700,9700,0
|
|
20240612,131500,183446060,9700,9700,9700,9700,0
|
|
20240612,131400,183446060,9700,9700,9700,9700,0
|
|
20240612,131300,183446060,9700,9700,9700,9700,0
|
|
20240612,131200,183446060,9700,9700,9700,9700,0
|
|
20240612,131100,183446060,9700,9700,9700,9700,197
|
|
20240612,131000,181535160,9700,9700,9700,9700,0
|
|
20240612,130900,181535160,9700,9710,9710,9700,235
|
|
20240612,130800,179253320,9710,9710,9710,9710,0
|
|
20240612,130700,179253320,9710,9710,9710,9710,0
|
|
20240612,130600,179253320,9710,9710,9710,9710,125
|
|
20240612,130500,178039570,9700,9700,9700,9700,0
|
|
20240612,130400,178039570,9700,9700,9700,9700,0
|
|
20240612,130300,178039570,9700,9700,9700,9700,0
|
|
20240612,130200,178039570,9700,9700,9700,9700,10
|
|
20240612,130100,177942570,9730,9730,9730,9730,0
|
|
20240612,130000,177942570,9730,9730,9730,9730,10
|
|
20240612,125900,177845270,9730,9730,9730,9730,0
|
|
20240612,125800,177845270,9730,9730,9730,9730,1
|
|
20240612,125700,177835540,9710,9710,9710,9710,450
|
|
20240612,125600,173466040,9710,9710,9710,9710,315
|
|
20240612,125500,170407390,9740,9740,9740,9740,0
|
|
20240612,125400,170407390,9740,9740,9740,9740,0
|
|
20240612,125300,170407390,9740,9740,9740,9740,0
|
|
20240612,125200,170407390,9740,9740,9740,9740,0
|
|
20240612,125100,170407390,9740,9740,9740,9740,1
|
|
20240612,125000,170397650,9710,9710,9710,9710,0
|
|
20240612,124900,170397650,9710,9710,9710,9710,0
|
|
20240612,124800,170397650,9710,9710,9710,9710,79
|
|
20240612,124700,169630560,9740,9740,9740,9740,0
|
|
20240612,124600,169630560,9740,9740,9740,9740,0
|
|
20240612,124500,169630560,9740,9740,9740,9740,0
|
|
20240612,124400,169630560,9740,9740,9740,9740,0
|
|
20240612,124300,169630560,9740,9740,9740,9740,0
|
|
20240612,124200,169630560,9740,9740,9740,9740,0
|
|
20240612,124100,169630560,9740,9740,9740,9740,0
|
|
20240612,124000,169630560,9740,9740,9740,9740,0
|
|
20240612,123900,169630560,9740,9740,9740,9740,3
|
|
20240612,123800,169601340,9740,9740,9740,9740,1
|
|
20240612,123700,169591600,9680,9680,9680,9680,0
|
|
20240612,123600,169591600,9680,9680,9680,9680,0
|
|
20240612,123500,169591600,9680,9690,9690,9680,150
|
|
20240612,123400,168139590,9680,9700,9700,9680,1037
|
|
20240612,123300,158091560,9740,9740,9740,9740,1
|
|
20240612,123200,158081820,9700,9700,9700,9700,0
|
|
20240612,123100,158081820,9700,9700,9700,9700,0
|
|
20240612,123000,158081820,9700,9700,9700,9700,471
|
|
20240612,122900,153513120,9700,9740,9740,9700,1594
|
|
20240612,122800,138033720,9740,9740,9740,9740,1
|
|
20240612,122700,138023980,9720,9720,9720,9720,0
|
|
20240612,122600,138023980,9720,9720,9720,9720,0
|
|
20240612,122500,138023980,9720,9720,9720,9720,1
|
|
20240612,122400,138014260,9720,9720,9720,9720,0
|
|
20240612,122300,138014260,9720,9720,9720,9720,0
|
|
20240612,122200,138014260,9720,9720,9720,9720,0
|
|
20240612,122100,138014260,9720,9720,9720,9720,0
|
|
20240612,122000,138014260,9720,9720,9720,9720,0
|
|
20240612,121900,138014260,9720,9720,9720,9720,0
|
|
20240612,121800,138014260,9720,9720,9720,9720,20
|
|
20240612,121700,137819860,9720,9720,9720,9720,272
|
|
20240612,121600,135176020,9720,9740,9740,9720,117
|
|
20240612,121500,134037580,9740,9740,9740,9740,0
|
|
20240612,121400,134037580,9740,9740,9740,9740,0
|
|
20240612,121300,134037580,9740,9740,9740,9740,0
|
|
20240612,121200,134037580,9740,9740,9740,9740,0
|
|
20240612,121100,134037580,9740,9740,9740,9740,140
|
|
20240612,121000,132673980,9740,9740,9740,9740,60
|
|
20240612,120900,132089580,9750,9750,9750,9750,356
|
|
20240612,120800,128618580,9750,9750,9750,9750,0
|
|
20240612,120700,128618580,9750,9750,9750,9750,0
|
|
20240612,120600,128618580,9750,9750,9750,9750,0
|
|
20240612,120500,128618580,9750,9750,9750,9750,0
|
|
20240612,120400,128618580,9750,9750,9750,9750,0
|
|
20240612,120300,128618580,9750,9750,9750,9750,0
|
|
20240612,120200,128618580,9750,9750,9750,9750,0
|
|
20240612,120100,128618580,9750,9750,9750,9750,0
|
|
20240612,120000,128618580,9750,9750,9750,9750,0
|
|
20240612,115900,128618580,9750,9750,9750,9730,296
|
|
20240612,115800,125734420,9750,9760,9760,9750,416
|
|
20240612,115700,121674480,9800,9800,9800,9800,0
|
|
20240612,115600,121674480,9800,9800,9800,9800,3
|
|
20240612,115500,121645080,9760,9760,9760,9760,180
|
|
20240612,115400,119888280,9800,9800,9800,9800,14
|
|
20240612,115300,119751080,9800,9800,9800,9800,0
|
|
20240612,115200,119751080,9800,9800,9800,9800,0
|
|
20240612,115100,119751080,9800,9780,9800,9780,4
|
|
20240612,115000,119711910,9800,9800,9800,9800,0
|
|
20240612,114900,119711910,9800,9800,9800,9800,0
|
|
20240612,114800,119711910,9800,9800,9800,9800,0
|
|
20240612,114700,119711910,9800,9800,9800,9800,0
|
|
20240612,114600,119711910,9800,9800,9800,9800,0
|
|
20240612,114500,119711910,9800,9800,9800,9800,0
|
|
20240612,114400,119711910,9800,9800,9800,9800,0
|
|
20240612,114300,119711910,9800,9800,9800,9800,0
|
|
20240612,114200,119711910,9800,9800,9800,9800,0
|
|
20240612,114100,119711910,9800,9800,9800,9800,0
|
|
20240612,114000,119711910,9800,9800,9800,9800,0
|
|
20240612,113900,119711910,9800,9800,9800,9800,0
|
|
20240612,113800,119711910,9800,9800,9800,9800,0
|
|
20240612,113700,119711910,9800,9800,9800,9800,20
|
|
20240612,113600,119515910,9800,9800,9800,9800,147
|
|
20240612,113500,118075310,9800,9800,9800,9800,0
|
|
20240612,113400,118075310,9800,9800,9800,9800,1
|
|
20240612,113300,118065510,9780,9780,9780,9780,0
|
|
20240612,113200,118065510,9780,9780,9780,9780,0
|
|
20240612,113100,118065510,9780,9770,9780,9770,50
|
|
20240612,113000,117576520,9780,9780,9780,9780,0
|
|
20240612,112900,117576520,9780,9780,9780,9780,0
|
|
20240612,112800,117576520,9780,9780,9780,9780,0
|
|
20240612,112700,117576520,9780,9780,9780,9780,1
|
|
20240612,112600,117566740,9750,9750,9750,9750,136
|
|
20240612,112500,116240740,9750,9750,9750,9750,101
|
|
20240612,112400,115255990,9760,9760,9760,9760,0
|
|
20240612,112300,115255990,9760,9760,9760,9760,0
|
|
20240612,112200,115255990,9760,9760,9760,9760,0
|
|
20240612,112100,115255990,9760,9760,9760,9760,0
|
|
20240612,112000,115255990,9760,9760,9760,9760,0
|
|
20240612,111900,115255990,9760,9760,9760,9760,0
|
|
20240612,111800,115255990,9760,9760,9760,9760,0
|
|
20240612,111700,115255990,9760,9760,9760,9760,50
|
|
20240612,111600,114767990,9760,9760,9760,9760,0
|
|
20240612,111500,114767990,9760,9760,9760,9760,0
|
|
20240612,111400,114767990,9760,9760,9760,9760,0
|
|
20240612,111300,114767990,9760,9760,9760,9760,0
|
|
20240612,111200,114767990,9760,9760,9760,9760,0
|
|
20240612,111100,114767990,9760,9760,9760,9760,0
|
|
20240612,111000,114767990,9760,9760,9760,9760,0
|
|
20240612,110900,114767990,9760,9760,9760,9760,0
|
|
20240612,110800,114767990,9760,9760,9760,9760,0
|
|
20240612,110700,114767990,9760,9760,9760,9760,0
|
|
20240612,110600,114767990,9760,9760,9760,9760,0
|
|
20240612,110500,114767990,9760,9760,9760,9760,11
|
|
20240612,110400,114660630,9760,9760,9760,9760,0
|
|
20240612,110300,114660630,9760,9760,9760,9760,0
|
|
20240612,110200,114660630,9760,9760,9760,9760,0
|
|
20240612,110100,114660630,9760,9760,9760,9760,94
|
|
20240612,110000,113743190,9710,9710,9710,9710,0
|
|
20240612,105900,113743190,9710,9730,9730,9710,500
|
|
20240612,105800,108886140,9780,9780,9780,9780,0
|
|
20240612,105700,108886140,9780,9780,9780,9780,1
|
|
20240612,105600,108876360,9780,9780,9780,9780,0
|
|
20240612,105500,108876360,9780,9780,9780,9780,0
|
|
20240612,105400,108876360,9780,9780,9780,9780,10
|
|
20240612,105300,108778560,9780,9750,9780,9720,61
|
|
20240612,105200,108184580,9750,9750,9750,9750,0
|
|
20240612,105100,108184580,9750,9750,9750,9750,99
|
|
20240612,105000,107219330,9750,9750,9750,9750,0
|
|
20240612,104900,107219330,9750,9750,9750,9750,0
|
|
20240612,104800,107219330,9750,9730,9750,9730,10
|
|
20240612,104700,107122010,9730,9730,9730,9730,1
|
|
20240612,104600,107112280,9730,9730,9730,9730,0
|
|
20240612,104500,107112280,9730,9740,9740,9730,69
|
|
20240612,104400,106440470,9740,9740,9740,9740,0
|
|
20240612,104300,106440470,9740,9740,9740,9740,0
|
|
20240612,104200,106440470,9740,9740,9740,9740,10
|
|
20240612,104100,106343070,9740,9740,9740,9740,0
|
|
20240612,104000,106343070,9740,9740,9740,9740,1
|
|
20240612,103900,106333330,9750,9750,9750,9750,1
|
|
20240612,103800,106323580,9780,9780,9780,9780,0
|
|
20240612,103700,106323580,9780,9780,9780,9780,15
|
|
20240612,103600,106176880,9780,9770,9780,9770,686
|
|
20240612,103500,99468500,9770,9770,9770,9770,0
|
|
20240612,103400,99468500,9770,9770,9770,9770,0
|
|
20240612,103300,99468500,9770,9770,9770,9770,0
|
|
20240612,103200,99468500,9770,9770,9770,9770,1
|
|
20240612,103100,99458730,9740,9740,9740,9740,34
|
|
20240612,103000,99127570,9730,9730,9730,9730,0
|
|
20240612,102900,99127570,9730,9730,9730,9730,0
|
|
20240612,102800,99127570,9730,9730,9730,9730,0
|
|
20240612,102700,99127570,9730,9730,9730,9730,0
|
|
20240612,102600,99127570,9730,9730,9730,9730,0
|
|
20240612,102500,99127570,9730,9730,9730,9730,0
|
|
20240612,102400,99127570,9730,9730,9730,9730,11
|
|
20240612,102300,99020540,9720,9720,9720,9720,0
|
|
20240612,102200,99020540,9720,9720,9730,9720,305
|
|
20240612,102100,96055930,9720,9720,9720,9720,390
|
|
20240612,102000,92265130,9720,9720,9720,9720,120
|
|
20240612,101900,91098730,9720,9720,9720,9720,2
|
|
20240612,101800,91079290,9730,9730,9730,9730,0
|
|
20240612,101700,91079290,9730,9730,9730,9730,490
|
|
20240612,101600,86311590,9730,9730,9730,9730,1
|
|
20240612,101500,86301860,9740,9740,9740,9740,16
|
|
20240612,101400,86146020,9740,9740,9740,9740,1
|
|
20240612,101300,86136280,9730,9730,9730,9730,0
|
|
20240612,101200,86136280,9730,9730,9730,9730,4
|
|
20240612,101100,86097360,9730,9730,9730,9730,5
|
|
20240612,101000,86048710,9730,9730,9730,9730,2
|
|
20240612,100900,86029250,9740,9740,9740,9740,0
|
|
20240612,100800,86029250,9740,9740,9740,9740,0
|
|
20240612,100700,86029250,9740,9740,9740,9740,0
|
|
20240612,100600,86029250,9740,9740,9740,9740,1
|
|
20240612,100500,86019510,9700,9700,9700,9700,0
|
|
20240612,100400,86019510,9700,9700,9700,9700,0
|
|
20240612,100300,86019510,9700,9700,9700,9700,144
|
|
20240612,100200,84622710,9700,9700,9700,9700,0
|
|
20240612,100100,84622710,9700,9700,9700,9700,0
|
|
20240612,100000,84622710,9700,9700,9700,9700,3
|
|
20240612,095900,84593610,9730,9730,9730,9730,144
|
|
20240612,095800,83192490,9730,9730,9730,9730,1
|
|
20240612,095700,83182760,9690,9690,9690,9690,0
|
|
20240612,095600,83182760,9690,9690,9690,9690,131
|
|
20240612,095500,81913370,9690,9690,9690,9690,107
|
|
20240612,095400,80876540,9690,9690,9690,9690,213
|
|
20240612,095300,78812570,9690,9690,9690,9690,0
|
|
20240612,095200,78812570,9690,9690,9690,9690,515
|
|
20240612,095100,73822220,9690,9690,9690,9690,3
|
|
20240612,095000,73793150,9680,9680,9680,9680,6
|
|
20240612,094900,73735070,9690,9720,9720,9690,1201
|
|
20240612,094800,62089500,9720,9720,9720,9720,22
|
|
20240612,094700,61875660,9720,9720,9720,9720,30
|
|
20240612,094600,61584060,9700,9700,9700,9700,0
|
|
20240612,094500,61584060,9700,9700,9700,9700,787
|
|
20240612,094400,53950160,9700,9700,9700,9700,266
|
|
20240612,094300,51369960,9700,9700,9700,9700,1
|
|
20240612,094200,51360260,9720,9720,9720,9720,19
|
|
20240612,094100,51175580,9720,9720,9720,9720,0
|
|
20240612,094000,51175580,9720,9720,9720,9720,0
|
|
20240612,093900,51175580,9720,9720,9720,9720,0
|
|
20240612,093800,51175580,9720,9720,9720,9720,3
|
|
20240612,093700,51146420,9700,9700,9700,9700,1
|
|
20240612,093600,51136720,9700,9700,9700,9700,0
|
|
20240612,093500,51136720,9700,9700,9700,9700,247
|
|
20240612,093400,48740820,9710,9710,9710,9710,0
|
|
20240612,093300,48740820,9710,9710,9710,9710,78
|
|
20240612,093200,47983440,9710,9710,9710,9710,100
|
|
20240612,093100,47012440,9710,9710,9710,9710,90
|
|
20240612,093000,46138540,9700,9700,9700,9700,0
|
|
20240612,092900,46138540,9700,9700,9700,9700,0
|
|
20240612,092800,46138540,9700,9700,9700,9700,81
|
|
20240612,092700,45352840,9700,9710,9710,9700,630
|
|
20240612,092600,39239720,9770,9770,9770,9770,51
|
|
20240612,092500,38741450,9770,9770,9770,9770,0
|
|
20240612,092400,38741450,9770,9710,9770,9710,202
|
|
20240612,092300,36779910,9750,9750,9750,9750,2
|
|
20240612,092200,36760410,9710,9740,9740,9710,100
|
|
20240612,092100,35788600,9800,9800,9800,9800,52
|
|
20240612,092000,35279000,9800,9800,9800,9800,0
|
|
20240612,091900,35279000,9800,9800,9800,9720,4
|
|
20240612,091800,35239890,9710,9770,9770,9710,2000
|
|
20240612,091700,15813040,9810,9810,9810,9810,1
|
|
20240612,091600,15803230,9820,9820,9820,9820,0
|
|
20240612,091500,15803230,9820,9820,9820,9820,100
|
|
20240612,091400,14821230,9820,9820,9820,9820,0
|
|
20240612,091300,14821230,9820,9840,9840,9740,9
|
|
20240612,091200,14733110,9860,9860,9860,9860,0
|
|
20240612,091100,14733110,9860,9860,9860,9860,0
|
|
20240612,091000,14733110,9860,9800,9860,9800,4
|
|
20240612,090900,14693850,9800,9720,9800,9720,106
|
|
20240612,090800,13663060,9790,9780,9790,9780,39
|
|
20240612,090700,13281260,9750,9750,9750,9750,12
|
|
20240612,090600,13164260,9770,9770,9770,9770,235
|
|
20240612,090500,10868310,9770,9770,9770,9770,0
|
|
20240612,090400,10868310,9770,9770,9770,9770,0
|
|
20240612,090300,10868310,9770,9770,9770,9770,2
|
|
20240612,090200,10848770,9740,9770,9770,9740,926
|
|
20240612,090100,1823280,9760,9760,9760,9760,0
|
|
20240612,090000,1823280,9760,9750,9760,9750,182
|