598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,185500,1099131850,3325,3325,3325,3325,10097
|
|
20240612,185400,1099131850,3325,3325,3325,3325,0
|
|
20240612,185300,1099131850,3325,3325,3325,3325,0
|
|
20240612,185200,1099131850,3325,3325,3325,3325,0
|
|
20240612,185100,1099131850,3325,3325,3325,3325,0
|
|
20240612,185000,1099131850,3325,3325,3325,3325,0
|
|
20240612,184900,1099131850,3325,3325,3325,3325,0
|
|
20240612,184800,1099131850,3325,3325,3325,3325,0
|
|
20240612,184700,1099131850,3325,3325,3325,3325,0
|
|
20240612,184600,1099131850,3325,3325,3325,3325,0
|
|
20240612,184500,1099131850,3325,3325,3325,3325,0
|
|
20240612,184400,1099131850,3325,3325,3325,3325,0
|
|
20240612,184300,1099131850,3325,3325,3325,3325,0
|
|
20240612,184200,1099131850,3325,3325,3325,3325,0
|
|
20240612,184100,1099131850,3325,3325,3325,3325,0
|
|
20240612,184000,1099131850,3325,3325,3325,3325,0
|
|
20240612,183900,1099131850,3325,3325,3325,3325,0
|
|
20240612,183800,1099131850,3325,3325,3325,3325,0
|
|
20240612,183700,1099131850,3325,3325,3325,3325,0
|
|
20240612,183600,1099131850,3325,3325,3325,3325,0
|
|
20240612,183500,1099131850,3325,3325,3325,3325,0
|
|
20240612,183400,1099131850,3325,3325,3325,3325,0
|
|
20240612,183300,1099131850,3325,3325,3325,3325,0
|
|
20240612,183200,1099131850,3325,3325,3325,3325,0
|
|
20240612,183100,1099131850,3325,3325,3325,3325,0
|
|
20240612,183000,1099131850,3325,3325,3325,3325,0
|
|
20240612,182900,1099131850,3325,3325,3325,3325,0
|
|
20240612,182800,1099131850,3325,3325,3325,3325,0
|
|
20240612,182700,1099131850,3325,3325,3325,3325,0
|
|
20240612,182600,1099131850,3325,3325,3325,3325,0
|
|
20240612,182500,1099131850,3325,3325,3325,3325,10097
|
|
20240612,182400,1099131850,3325,3325,3325,3325,0
|
|
20240612,182300,1099131850,3325,3325,3325,3325,0
|
|
20240612,182200,1099131850,3325,3325,3325,3325,0
|
|
20240612,182100,1099131850,3325,3325,3325,3325,0
|
|
20240612,182000,1099131850,3325,3325,3325,3325,0
|
|
20240612,181900,1099131850,3325,3325,3325,3325,0
|
|
20240612,181800,1099131850,3325,3325,3325,3325,0
|
|
20240612,181700,1099131850,3325,3325,3325,3325,0
|
|
20240612,181600,1099131850,3325,3325,3325,3325,0
|
|
20240612,181500,1099131850,3325,3325,3325,3325,0
|
|
20240612,181400,1099131850,3325,3325,3325,3325,0
|
|
20240612,181300,1099131850,3325,3325,3325,3325,0
|
|
20240612,181200,1099131850,3325,3325,3325,3325,0
|
|
20240612,181100,1099131850,3325,3325,3325,3325,0
|
|
20240612,181000,1099131850,3325,3325,3325,3325,0
|
|
20240612,180900,1099131850,3325,3325,3325,3325,0
|
|
20240612,180800,1099131850,3325,3325,3325,3325,0
|
|
20240612,180700,1099131850,3325,3325,3325,3325,0
|
|
20240612,180600,1099131850,3325,3325,3325,3325,0
|
|
20240612,180500,1099131850,3325,3325,3325,3325,0
|
|
20240612,180400,1099131850,3325,3325,3325,3325,0
|
|
20240612,180300,1099131850,3325,3325,3325,3325,0
|
|
20240612,180200,1099131850,3325,3325,3325,3325,0
|
|
20240612,180100,1099131850,3325,3325,3325,3325,0
|
|
20240612,180000,1099131850,3325,3325,3325,3325,0
|
|
20240612,175900,1099131850,3325,3325,3325,3325,0
|
|
20240612,175800,1099131850,3325,3325,3325,3325,0
|
|
20240612,175700,1099131850,3325,3325,3325,3325,0
|
|
20240612,175600,1099131850,3325,3325,3325,3325,0
|
|
20240612,175500,1099131850,3325,3325,3325,3325,10097
|
|
20240612,175400,1099131850,3325,3325,3325,3325,0
|
|
20240612,175300,1099131850,3325,3325,3325,3325,0
|
|
20240612,175200,1099131850,3325,3325,3325,3325,0
|
|
20240612,175100,1099131850,3325,3325,3325,3325,0
|
|
20240612,175000,1099131850,3325,3325,3325,3325,0
|
|
20240612,174900,1099131850,3325,3325,3325,3325,0
|
|
20240612,174800,1099131850,3325,3325,3325,3325,0
|
|
20240612,174700,1099131850,3325,3325,3325,3325,0
|
|
20240612,174600,1099131850,3325,3325,3325,3325,0
|
|
20240612,174500,1099131850,3325,3325,3325,3325,0
|
|
20240612,174400,1099131850,3325,3325,3325,3325,0
|
|
20240612,174300,1099131850,3325,3325,3325,3325,0
|
|
20240612,174200,1099131850,3325,3325,3325,3325,0
|
|
20240612,174100,1099131850,3325,3325,3325,3325,0
|
|
20240612,174000,1099131850,3325,3325,3325,3325,0
|
|
20240612,173900,1099131850,3325,3325,3325,3325,0
|
|
20240612,173800,1099131850,3325,3325,3325,3325,0
|
|
20240612,173700,1099131850,3325,3325,3325,3325,0
|
|
20240612,173600,1099131850,3325,3325,3325,3325,0
|
|
20240612,173500,1099131850,3325,3325,3325,3325,0
|
|
20240612,173400,1099131850,3325,3325,3325,3325,0
|
|
20240612,173300,1099131850,3325,3325,3325,3325,0
|
|
20240612,173200,1099131850,3325,3325,3325,3325,0
|
|
20240612,173100,1099131850,3325,3325,3325,3325,0
|
|
20240612,173000,1099131850,3325,3325,3325,3325,0
|
|
20240612,172900,1099131850,3325,3325,3325,3325,0
|
|
20240612,172800,1099131850,3325,3325,3325,3325,0
|
|
20240612,172700,1099131850,3325,3325,3325,3325,0
|
|
20240612,172600,1099131850,3325,3325,3325,3325,0
|
|
20240612,172500,1099131850,3325,3325,3325,3325,10097
|
|
20240612,172400,1099131850,3325,3325,3325,3325,0
|
|
20240612,172300,1099131850,3325,3325,3325,3325,0
|
|
20240612,172200,1099131850,3325,3325,3325,3325,0
|
|
20240612,172100,1099131850,3325,3325,3325,3325,0
|
|
20240612,172000,1099131850,3325,3325,3325,3325,0
|
|
20240612,171900,1099131850,3325,3325,3325,3325,0
|
|
20240612,171800,1099131850,3325,3325,3325,3325,0
|
|
20240612,171700,1099131850,3325,3325,3325,3325,0
|
|
20240612,171600,1099131850,3325,3325,3325,3325,0
|
|
20240612,171500,1099131850,3325,3325,3325,3325,0
|
|
20240612,171400,1099131850,3325,3325,3325,3325,0
|
|
20240612,171300,1099131850,3325,3325,3325,3325,0
|
|
20240612,171200,1099131850,3325,3325,3325,3325,0
|
|
20240612,171100,1099131850,3325,3325,3325,3325,0
|
|
20240612,171000,1099131850,3325,3325,3325,3325,0
|
|
20240612,170900,1099131850,3325,3325,3325,3325,0
|
|
20240612,170800,1099131850,3325,3325,3325,3325,0
|
|
20240612,170700,1099131850,3325,3325,3325,3325,0
|
|
20240612,170600,1099131850,3325,3325,3325,3325,0
|
|
20240612,170500,1099131850,3325,3325,3325,3325,0
|
|
20240612,170400,1099131850,3325,3325,3325,3325,0
|
|
20240612,170300,1099131850,3325,3325,3325,3325,0
|
|
20240612,170200,1099131850,3325,3325,3325,3325,0
|
|
20240612,170100,1099131850,3325,3325,3325,3325,0
|
|
20240612,170000,1099131850,3325,3325,3325,3325,0
|
|
20240612,165900,1099131850,3325,3325,3325,3325,0
|
|
20240612,165800,1099131850,3325,3325,3325,3325,0
|
|
20240612,165700,1099131850,3325,3325,3325,3325,0
|
|
20240612,165600,1099131850,3325,3325,3325,3325,0
|
|
20240612,165500,1099131850,3325,3325,3325,3325,10097
|
|
20240612,165400,1099131850,3325,3325,3325,3325,0
|
|
20240612,165300,1099131850,3325,3325,3325,3325,0
|
|
20240612,165200,1099131850,3325,3325,3325,3325,0
|
|
20240612,165100,1099131850,3325,3325,3325,3325,0
|
|
20240612,165000,1099131850,3325,3325,3325,3325,0
|
|
20240612,164900,1099131850,3325,3325,3325,3325,0
|
|
20240612,164800,1099131850,3325,3325,3325,3325,0
|
|
20240612,164700,1099131850,3325,3325,3325,3325,0
|
|
20240612,164600,1099131850,3325,3325,3325,3325,0
|
|
20240612,164500,1099131850,3325,3325,3325,3325,0
|
|
20240612,164400,1099131850,3325,3325,3325,3325,0
|
|
20240612,164300,1099131850,3325,3325,3325,3325,0
|
|
20240612,164200,1099131850,3325,3325,3325,3325,0
|
|
20240612,164100,1099131850,3325,3325,3325,3325,0
|
|
20240612,164000,1099131850,3325,3325,3325,3325,0
|
|
20240612,163900,1099131850,3325,3325,3325,3325,0
|
|
20240612,163800,1099131850,3325,3325,3325,3325,0
|
|
20240612,163700,1099131850,3325,3325,3325,3325,0
|
|
20240612,163600,1099131850,3325,3325,3325,3325,0
|
|
20240612,163500,1099131850,3325,3325,3325,3325,0
|
|
20240612,163400,1099131850,3325,3325,3325,3325,0
|
|
20240612,163300,1099131850,3325,3325,3325,3325,0
|
|
20240612,163200,1099131850,3325,3325,3325,3325,0
|
|
20240612,163100,1099131850,3325,3325,3325,3325,0
|
|
20240612,163000,1099131850,3325,3325,3325,3325,0
|
|
20240612,162900,1099131850,3325,3325,3325,3325,0
|
|
20240612,162800,1099131850,3325,3325,3325,3325,0
|
|
20240612,162700,1099131850,3325,3325,3325,3325,0
|
|
20240612,162600,1099131850,3325,3325,3325,3325,0
|
|
20240612,162500,1099131850,3325,3325,3325,3325,10097
|
|
20240612,162400,1099131850,3325,3325,3325,3325,0
|
|
20240612,162300,1099131850,3325,3325,3325,3325,0
|
|
20240612,162200,1099131850,3325,3325,3325,3325,0
|
|
20240612,162100,1099131850,3325,3325,3325,3325,0
|
|
20240612,162000,1099131850,3325,3325,3325,3325,0
|
|
20240612,161900,1099131850,3325,3325,3325,3325,0
|
|
20240612,161800,1099131850,3325,3325,3325,3325,0
|
|
20240612,161700,1099131850,3325,3325,3325,3325,0
|
|
20240612,161600,1099131850,3325,3325,3325,3325,0
|
|
20240612,161500,1099131850,3325,3325,3325,3325,0
|
|
20240612,161400,1099131850,3325,3325,3325,3325,0
|
|
20240612,161300,1099131850,3325,3325,3325,3325,0
|
|
20240612,161200,1099131850,3325,3325,3325,3325,0
|
|
20240612,161100,1099131850,3325,3325,3325,3325,0
|
|
20240612,161000,1099131850,3325,3325,3325,3325,0
|
|
20240612,160900,1099131850,3325,3325,3325,3325,0
|
|
20240612,160800,1099131850,3325,3325,3325,3325,0
|
|
20240612,160700,1099131850,3325,3325,3325,3325,0
|
|
20240612,160600,1099131850,3325,3325,3325,3325,0
|
|
20240612,160500,1099131850,3325,3325,3325,3325,0
|
|
20240612,160400,1099131850,3325,3325,3325,3325,0
|
|
20240612,160300,1099131850,3325,3325,3325,3325,0
|
|
20240612,160200,1099131850,3325,3325,3325,3325,0
|
|
20240612,160100,1099131850,3325,3325,3325,3325,0
|
|
20240612,160000,1099131850,3325,3325,3325,3325,0
|
|
20240612,155900,1099131850,3325,3325,3325,3325,0
|
|
20240612,155800,1099131850,3325,3325,3325,3325,0
|
|
20240612,155700,1099131850,3325,3325,3325,3325,0
|
|
20240612,155600,1099131850,3325,3325,3325,3325,0
|
|
20240612,155500,1099131850,3325,3325,3325,3325,10097
|
|
20240612,155400,1099131850,3325,3325,3325,3325,0
|
|
20240612,155300,1099131850,3325,3325,3325,3325,0
|
|
20240612,155200,1099131850,3325,3325,3325,3325,0
|
|
20240612,155100,1099131850,3325,3325,3325,3325,0
|
|
20240612,155000,1099131850,3325,3325,3325,3325,0
|
|
20240612,154900,1099131850,3325,3325,3325,3325,0
|
|
20240612,154800,1099131850,3325,3325,3325,3325,0
|
|
20240612,154700,1099131850,3325,3325,3325,3325,0
|
|
20240612,154600,1099131850,3325,3325,3325,3325,0
|
|
20240612,154500,1099131850,3325,3325,3325,3325,0
|
|
20240612,154400,1099131850,3325,3325,3325,3325,0
|
|
20240612,154300,1099131850,3325,3325,3325,3325,0
|
|
20240612,154200,1099131850,3325,3325,3325,3325,0
|
|
20240612,154100,1099131850,3325,3325,3325,3325,0
|
|
20240612,154000,1099131850,3325,3325,3325,3325,0
|
|
20240612,153900,1099131850,3325,3325,3325,3325,0
|
|
20240612,153800,1099131850,3325,3325,3325,3325,0
|
|
20240612,153700,1099131850,3325,3325,3325,3325,0
|
|
20240612,153600,1099131850,3325,3325,3325,3325,0
|
|
20240612,153500,1099131850,3325,3325,3325,3325,0
|
|
20240612,153400,1099131850,3325,3325,3325,3325,0
|
|
20240612,153300,1099131850,3325,3325,3325,3325,0
|
|
20240612,153200,1099131850,3325,3325,3325,3325,0
|
|
20240612,153100,1099131850,3325,3325,3325,3325,0
|
|
20240612,153000,1099131850,3325,3325,3325,3325,10097
|
|
20240612,152900,1065559325,3325,3325,3325,3325,0
|
|
20240612,152800,1065559325,3325,3325,3325,3325,0
|
|
20240612,152700,1065559325,3325,3325,3325,3325,0
|
|
20240612,152600,1065559325,3325,3325,3325,3325,0
|
|
20240612,152500,1065559325,3325,3325,3325,3325,0
|
|
20240612,152400,1065559325,3325,3325,3325,3325,0
|
|
20240612,152300,1065559325,3325,3325,3325,3325,0
|
|
20240612,152200,1065559325,3325,3325,3325,3325,0
|
|
20240612,152100,1065559325,3325,3325,3325,3325,0
|
|
20240612,152000,1065559325,3325,3325,3325,3325,0
|
|
20240612,151900,1065559325,3325,3320,3325,3315,518
|
|
20240612,151800,1063841765,3325,3315,3325,3315,74
|
|
20240612,151700,1063596445,3320,3320,3325,3320,416
|
|
20240612,151600,1062215320,3320,3320,3320,3315,328
|
|
20240612,151500,1061126385,3320,3320,3320,3315,3715
|
|
20240612,151400,1048792600,3320,3315,3320,3315,1001
|
|
20240612,151300,1045474280,3315,3320,3320,3315,2903
|
|
20240612,151200,1035850820,3320,3325,3325,3320,520
|
|
20240612,151100,1034124415,3315,3320,3325,3315,1633
|
|
20240612,151000,1028708500,3320,3320,3320,3315,21580
|
|
20240612,150900,957067900,3315,3320,3320,3315,103
|
|
20240612,150800,956726445,3320,3320,3320,3320,2010
|
|
20240612,150700,950053245,3320,3315,3320,3315,269
|
|
20240612,150600,949160310,3315,3315,3320,3315,2764
|
|
20240612,150500,939997640,3320,3320,3320,3320,301
|
|
20240612,150400,938998320,3325,3325,3325,3325,22
|
|
20240612,150300,938925170,3320,3325,3325,3320,514
|
|
20240612,150200,937218590,3325,3325,3325,3325,53
|
|
20240612,150100,937042365,3320,3320,3320,3320,0
|
|
20240612,150000,937042365,3320,3320,3320,3320,695
|
|
20240612,145900,934734965,3320,3320,3320,3320,200
|
|
20240612,145800,934070965,3320,3325,3325,3320,199
|
|
20240612,145700,933409790,3320,3320,3320,3320,292
|
|
20240612,145600,932440350,3315,3320,3320,3315,4602
|
|
20240612,145500,917178770,3325,3325,3325,3325,6
|
|
20240612,145400,917158820,3320,3325,3325,3320,1341
|
|
20240612,145300,912706010,3325,3320,3325,3320,1815
|
|
20240612,145200,906679585,3325,3325,3325,3325,1128
|
|
20240612,145100,902928985,3325,3330,3330,3325,1005
|
|
20240612,145000,899587335,3330,3330,3330,3330,200
|
|
20240612,144900,898921335,3330,3330,3330,3330,3
|
|
20240612,144800,898911345,3325,3325,3325,3325,1024
|
|
20240612,144700,895506545,3325,3325,3325,3325,0
|
|
20240612,144600,895506545,3325,3325,3325,3325,0
|
|
20240612,144500,895506545,3325,3325,3325,3325,91
|
|
20240612,144400,895203970,3325,3325,3325,3325,0
|
|
20240612,144300,895203970,3325,3325,3325,3325,0
|
|
20240612,144200,895203970,3325,3330,3330,3325,164
|
|
20240612,144100,894658570,3330,3330,3330,3330,242
|
|
20240612,144000,893852710,3335,3330,3335,3330,679
|
|
20240612,143900,891591635,3335,3330,3335,3325,502
|
|
20240612,143800,889922410,3325,3335,3335,3325,101
|
|
20240612,143700,889586575,3335,3335,3335,3335,2
|
|
20240612,143600,889579905,3335,3335,3335,3335,0
|
|
20240612,143500,889579905,3335,3335,3335,3330,155
|
|
20240612,143400,889063535,3340,3340,3340,3340,0
|
|
20240612,143300,889063535,3340,3325,3340,3325,1550
|
|
20240612,143200,883891490,3340,3340,3340,3340,0
|
|
20240612,143100,883891490,3340,3330,3340,3330,513
|
|
20240612,143000,882183180,3340,3340,3340,3340,0
|
|
20240612,142900,882183180,3340,3340,3340,3320,528
|
|
20240612,142800,880427830,3330,3330,3340,3320,850
|
|
20240612,142700,877600560,3330,3330,3330,3330,50
|
|
20240612,142600,877434060,3325,3325,3325,3325,0
|
|
20240612,142500,877434060,3325,3325,3325,3325,0
|
|
20240612,142400,877434060,3325,3325,3325,3325,17
|
|
20240612,142300,877377535,3330,3330,3330,3330,0
|
|
20240612,142200,877377535,3330,3330,3330,3330,200
|
|
20240612,142100,876711535,3330,3330,3330,3330,50
|
|
20240612,142000,876545035,3330,3330,3330,3330,30
|
|
20240612,141900,876445135,3320,3320,3320,3320,300
|
|
20240612,141800,875449135,3320,3320,3320,3320,0
|
|
20240612,141700,875449135,3320,3320,3320,3320,0
|
|
20240612,141600,875449135,3320,3325,3325,3320,869
|
|
20240612,141500,872560210,3325,3325,3325,3325,130
|
|
20240612,141400,872127960,3325,3325,3325,3325,710
|
|
20240612,141300,869767210,3325,3325,3325,3325,0
|
|
20240612,141200,869767210,3325,3325,3325,3325,7
|
|
20240612,141100,869743935,3320,3320,3320,3320,289
|
|
20240612,141000,868784455,3315,3315,3320,3315,177
|
|
20240612,140900,868197625,3320,3320,3320,3320,170
|
|
20240612,140800,867633225,3320,3320,3320,3320,702
|
|
20240612,140700,865302585,3320,3325,3325,3320,232
|
|
20240612,140600,864532340,3325,3320,3325,3320,15423
|
|
20240612,140500,813327960,3320,3320,3325,3320,1658
|
|
20240612,140400,807822800,3325,3325,3325,3325,0
|
|
20240612,140300,807822800,3325,3325,3325,3325,1205
|
|
20240612,140200,803816175,3325,3325,3325,3325,0
|
|
20240612,140100,803816175,3325,3325,3325,3325,822
|
|
20240612,140000,801083025,3325,3325,3325,3325,0
|
|
20240612,135900,801083025,3325,3325,3325,3325,4209
|
|
20240612,135800,787088100,3325,3330,3330,3325,25911
|
|
20240612,135700,700919025,3325,3325,3325,3325,101
|
|
20240612,135600,700583200,3325,3325,3325,3325,0
|
|
20240612,135500,700583200,3325,3325,3325,3325,413
|
|
20240612,135400,699209975,3330,3330,3330,3330,3271
|
|
20240612,135300,688317545,3325,3325,3325,3325,2
|
|
20240612,135200,688310895,3330,3330,3330,3330,0
|
|
20240612,135100,688310895,3330,3330,3330,3330,11
|
|
20240612,135000,688274265,3325,3330,3330,3325,120
|
|
20240612,134900,687874765,3330,3330,3330,3330,979
|
|
20240612,134800,684614695,3325,3325,3325,3325,9061
|
|
20240612,134700,654486870,3330,3330,3330,3330,242
|
|
20240612,134600,653681010,3330,3330,3330,3325,65
|
|
20240612,134500,653464735,3330,3330,3330,3330,92
|
|
20240612,134400,653158375,3330,3330,3330,3330,87
|
|
20240612,134300,652868665,3330,3330,3330,3330,5816
|
|
20240612,134200,633501385,3330,3330,3330,3330,708
|
|
20240612,134100,631143745,3330,3330,3330,3330,0
|
|
20240612,134000,631143745,3330,3335,3335,3330,201
|
|
20240612,133900,630474410,3330,3330,3330,3330,2559
|
|
20240612,133800,621952940,3335,3335,3335,3335,12
|
|
20240612,133700,621912920,3335,3335,3335,3335,2
|
|
20240612,133600,621906250,3335,3330,3335,3330,54
|
|
20240612,133500,621726320,3335,3340,3340,3335,146
|
|
20240612,133400,621239385,3335,3335,3335,3335,0
|
|
20240612,133300,621239385,3335,3335,3335,3335,0
|
|
20240612,133200,621239385,3335,3335,3335,3335,500
|
|
20240612,133100,619571885,3335,3335,3335,3335,0
|
|
20240612,133000,619571885,3335,3335,3335,3335,0
|
|
20240612,132900,619571885,3335,3335,3335,3335,10
|
|
20240612,132800,619538535,3335,3335,3335,3335,0
|
|
20240612,132700,619538535,3335,3340,3340,3335,63
|
|
20240612,132600,619328415,3335,3335,3340,3335,133
|
|
20240612,132500,618884850,3340,3340,3340,3340,0
|
|
20240612,132400,618884850,3340,3340,3340,3340,10
|
|
20240612,132300,618851450,3340,3340,3340,3340,10
|
|
20240612,132200,618818050,3340,3340,3340,3340,1
|
|
20240612,132100,618814710,3340,3340,3340,3340,7
|
|
20240612,132000,618791330,3340,3340,3340,3335,21
|
|
20240612,131900,618721230,3340,3335,3340,3335,131
|
|
20240612,131800,618284335,3340,3340,3340,3340,1
|
|
20240612,131700,618280995,3340,3340,3340,3340,2
|
|
20240612,131600,618274315,3340,3340,3340,3340,51
|
|
20240612,131500,618103975,3340,3340,3340,3340,0
|
|
20240612,131400,618103975,3340,3340,3340,3340,0
|
|
20240612,131300,618103975,3340,3335,3340,3335,11
|
|
20240612,131200,618067240,3335,3335,3335,3335,1747
|
|
20240612,131100,612240995,3335,3335,3335,3335,10
|
|
20240612,131000,612207645,3335,3335,3335,3335,0
|
|
20240612,130900,612207645,3335,3335,3335,3335,0
|
|
20240612,130800,612207645,3335,3335,3335,3335,300
|
|
20240612,130700,611207145,3335,3335,3335,3335,3
|
|
20240612,130600,611197140,3335,3335,3335,3335,200
|
|
20240612,130500,610530140,3335,3335,3335,3335,0
|
|
20240612,130400,610530140,3335,3335,3335,3335,1
|
|
20240612,130300,610526805,3335,3335,3335,3335,410
|
|
20240612,130200,609159455,3330,3330,3330,3330,108
|
|
20240612,130100,608799815,3330,3330,3330,3330,0
|
|
20240612,130000,608799815,3330,3335,3335,3330,44
|
|
20240612,125900,608653145,3335,3335,3335,3335,69
|
|
20240612,125800,608423030,3335,3335,3335,3335,67
|
|
20240612,125700,608199585,3335,3330,3335,3330,1056
|
|
20240612,125600,604682975,3330,3330,3330,3330,0
|
|
20240612,125500,604682975,3330,3330,3330,3330,0
|
|
20240612,125400,604682975,3330,3335,3335,3330,154
|
|
20240612,125300,604170005,3330,3330,3330,3330,0
|
|
20240612,125200,604170005,3330,3330,3330,3330,0
|
|
20240612,125100,604170005,3330,3330,3330,3330,0
|
|
20240612,125000,604170005,3330,3330,3330,3330,0
|
|
20240612,124900,604170005,3330,3330,3330,3330,0
|
|
20240612,124800,604170005,3330,3330,3330,3330,0
|
|
20240612,124700,604170005,3330,3330,3330,3330,1167
|
|
20240612,124600,600283895,3335,3335,3335,3335,5
|
|
20240612,124500,600267220,3335,3335,3335,3335,86
|
|
20240612,124400,599980410,3335,3335,3335,3335,1
|
|
20240612,124300,599977075,3335,3335,3335,3335,164
|
|
20240612,124200,599430135,3335,3330,3335,3330,1028
|
|
20240612,124100,596006765,3330,3330,3330,3330,1000
|
|
20240612,124000,592676765,3330,3330,3330,3330,1000
|
|
20240612,123900,589346765,3330,3330,3335,3330,823
|
|
20240612,123800,586606045,3330,3330,3330,3330,0
|
|
20240612,123700,586606045,3330,3330,3330,3330,0
|
|
20240612,123600,586606045,3330,3330,3330,3330,0
|
|
20240612,123500,586606045,3330,3330,3330,3330,0
|
|
20240612,123400,586606045,3330,3330,3330,3330,417
|
|
20240612,123300,585217435,3335,3335,3335,3335,0
|
|
20240612,123200,585217435,3335,3330,3335,3325,3932
|
|
20240612,123100,572141290,3330,3340,3340,3330,32644
|
|
20240612,123000,463435670,3330,3330,3330,3330,605
|
|
20240612,122900,461421020,3330,3330,3330,3330,0
|
|
20240612,122800,461421020,3330,3330,3330,3330,1
|
|
20240612,122700,461417690,3330,3335,3340,3330,1203
|
|
20240612,122600,457406170,3335,3335,3335,3335,100
|
|
20240612,122500,457072670,3335,3335,3335,3335,5
|
|
20240612,122400,457055995,3330,3335,3335,3330,5452
|
|
20240612,122300,438899885,3335,3330,3335,3330,125
|
|
20240612,122200,438483510,3330,3330,3330,3330,86
|
|
20240612,122100,438197130,3335,3335,3335,3335,50
|
|
20240612,122000,438030380,3335,3335,3335,3335,31
|
|
20240612,121900,437926995,3335,3335,3335,3335,43
|
|
20240612,121800,437783590,3335,3330,3335,3330,208
|
|
20240612,121700,437090680,3330,3335,3340,3330,17291
|
|
20240612,121600,379432355,3335,3335,3335,3335,0
|
|
20240612,121500,379432355,3335,3335,3335,3335,0
|
|
20240612,121400,379432355,3335,3335,3335,3335,550
|
|
20240612,121300,377598105,3345,3345,3345,3345,5
|
|
20240612,121200,377581380,3340,3340,3340,3340,334
|
|
20240612,121100,376465820,3345,3345,3345,3345,19
|
|
20240612,121000,376402265,3345,3345,3345,3345,4
|
|
20240612,120900,376388885,3335,3335,3335,3335,101
|
|
20240612,120800,376052050,3335,3340,3340,3335,500
|
|
20240612,120700,374384275,3345,3340,3345,3340,60
|
|
20240612,120600,374183825,3345,3335,3345,3335,11
|
|
20240612,120500,374147040,3345,3340,3345,3340,599
|
|
20240612,120400,372146330,3345,3345,3345,3345,31
|
|
20240612,120300,372042635,3340,3340,3340,3335,1430
|
|
20240612,120200,367266440,3340,3340,3340,3335,186
|
|
20240612,120100,366646100,3335,3335,3335,3335,1402
|
|
20240612,120000,361970430,3340,3340,3340,3340,0
|
|
20240612,115900,361970430,3340,3340,3340,3340,200
|
|
20240612,115800,361302430,3340,3340,3340,3340,148
|
|
20240612,115700,360808110,3340,3340,3340,3340,0
|
|
20240612,115600,360808110,3340,3340,3340,3340,100
|
|
20240612,115500,360474110,3340,3340,3340,3340,576
|
|
20240612,115400,358550270,3340,3340,3340,3340,54
|
|
20240612,115300,358369910,3335,3335,3335,3335,109
|
|
20240612,115200,358006395,3335,3335,3335,3335,35
|
|
20240612,115100,357889670,3335,3335,3335,3335,0
|
|
20240612,115000,357889670,3335,3335,3335,3335,2
|
|
20240612,114900,357883000,3340,3340,3340,3340,141
|
|
20240612,114800,357412060,3340,3340,3340,3340,4
|
|
20240612,114700,357398700,3340,3340,3340,3340,401
|
|
20240612,114600,356059360,3345,3345,3345,3345,0
|
|
20240612,114500,356059360,3345,3345,3345,3345,6
|
|
20240612,114400,356039290,3340,3340,3340,3340,34
|
|
20240612,114300,355925730,3350,3350,3350,3350,0
|
|
20240612,114200,355925730,3350,3350,3350,3350,15
|
|
20240612,114100,355875480,3350,3335,3350,3335,1320
|
|
20240612,114000,351468160,3340,3340,3340,3340,5
|
|
20240612,113900,351451460,3335,3340,3340,3335,501
|
|
20240612,113800,349780620,3340,3340,3340,3340,0
|
|
20240612,113700,349780620,3340,3340,3340,3340,200
|
|
20240612,113600,349112620,3335,3335,3340,3335,5
|
|
20240612,113500,349095935,3340,3340,3340,3340,375
|
|
20240612,113400,347843435,3335,3340,3340,3335,1472
|
|
20240612,113300,342934165,3340,3335,3340,3335,140
|
|
20240612,113200,342467065,3340,3350,3350,3340,8
|
|
20240612,113100,342440325,3340,3340,3340,3340,0
|
|
20240612,113000,342440325,3340,3340,3340,3340,6
|
|
20240612,112900,342420285,3340,3335,3340,3335,1413
|
|
20240612,112800,337707830,3335,3335,3335,3335,1934
|
|
20240612,112700,331257940,3335,3335,3335,3335,5500
|
|
20240612,112600,312915440,3335,3335,3335,3335,1
|
|
20240612,112500,312912105,3340,3335,3340,3335,2206
|
|
20240612,112400,305555035,3340,3340,3340,3340,345
|
|
20240612,112300,304402735,3340,3350,3350,3340,1265
|
|
20240612,112200,300174365,3340,3340,3340,3340,0
|
|
20240612,112100,300174365,3340,3340,3340,3340,2573
|
|
20240612,112000,291580545,3345,3340,3345,3340,970
|
|
20240612,111900,288340645,3340,3340,3340,3340,1040
|
|
20240612,111800,284867045,3340,3350,3350,3340,701
|
|
20240612,111700,282525695,3340,3340,3350,3340,456
|
|
20240612,111600,281002085,3345,3345,3345,3345,4
|
|
20240612,111500,280988705,3345,3345,3345,3345,36
|
|
20240612,111400,280868285,3345,3345,3345,3345,0
|
|
20240612,111300,280868285,3345,3345,3345,3345,53
|
|
20240612,111200,280691000,3345,3345,3345,3345,0
|
|
20240612,111100,280691000,3345,3345,3345,3345,0
|
|
20240612,111000,280691000,3345,3340,3345,3340,100
|
|
20240612,110900,280356975,3340,3340,3340,3340,0
|
|
20240612,110800,280356975,3340,3340,3340,3340,0
|
|
20240612,110700,280356975,3340,3340,3340,3340,380
|
|
20240612,110600,279087775,3340,3350,3350,3340,287
|
|
20240612,110500,278129095,3350,3350,3350,3345,1135
|
|
20240612,110400,274332445,3345,3340,3345,3340,71
|
|
20240612,110300,274095000,3340,3345,3345,3340,1564
|
|
20240612,110200,268865240,3340,3340,3340,3340,300
|
|
20240612,110100,267863240,3340,3340,3340,3340,0
|
|
20240612,110000,267863240,3340,3340,3340,3340,186
|
|
20240612,105900,267242000,3340,3345,3345,3340,592
|
|
20240612,105800,265264700,3340,3340,3340,3340,0
|
|
20240612,105700,265264700,3340,3340,3340,3340,0
|
|
20240612,105600,265264700,3340,3340,3340,3340,150
|
|
20240612,105500,264763700,3345,3345,3345,3345,0
|
|
20240612,105400,264763700,3345,3340,3345,3340,900
|
|
20240612,105300,261757200,3340,3345,3345,3340,936
|
|
20240612,105200,258628940,3345,3345,3345,3345,235
|
|
20240612,105100,257842865,3345,3345,3345,3345,308
|
|
20240612,105000,256812605,3345,3345,3345,3345,42
|
|
20240612,104900,256672115,3345,3345,3345,3345,0
|
|
20240612,104800,256672115,3345,3345,3350,3345,1927
|
|
20240612,104700,250226250,3345,3345,3345,3345,1100
|
|
20240612,104600,246546750,3350,3350,3350,3350,0
|
|
20240612,104500,246546750,3350,3350,3350,3350,68
|
|
20240612,104400,246318950,3350,3350,3350,3350,1577
|
|
20240612,104300,241036000,3355,3355,3355,3355,0
|
|
20240612,104200,241036000,3355,3355,3355,3355,100
|
|
20240612,104100,240700500,3355,3355,3355,3355,0
|
|
20240612,104000,240700500,3355,3355,3355,3355,0
|
|
20240612,103900,240700500,3355,3355,3355,3355,0
|
|
20240612,103800,240700500,3355,3355,3355,3355,20
|
|
20240612,103700,240633400,3355,3350,3355,3350,1170
|
|
20240612,103600,236713400,3355,3355,3355,3355,2
|
|
20240612,103500,236706690,3350,3350,3350,3350,58
|
|
20240612,103400,236512390,3350,3350,3350,3350,42
|
|
20240612,103300,236371690,3350,3350,3350,3350,20
|
|
20240612,103200,236304690,3350,3350,3350,3350,38
|
|
20240612,103100,236177390,3350,3350,3350,3350,662
|
|
20240612,103000,233959690,3350,3345,3350,3345,412
|
|
20240612,102900,232581520,3350,3350,3350,3350,580
|
|
20240612,102800,230638520,3355,3355,3355,3355,10
|
|
20240612,102700,230604970,3355,3355,3355,3355,0
|
|
20240612,102600,230604970,3355,3355,3355,3355,103
|
|
20240612,102500,230259405,3360,3360,3360,3360,0
|
|
20240612,102400,230259405,3360,3360,3360,3360,0
|
|
20240612,102300,230259405,3360,3360,3360,3360,1
|
|
20240612,102200,230256045,3360,3360,3360,3360,0
|
|
20240612,102100,230256045,3360,3360,3360,3360,1
|
|
20240612,102000,230252685,3350,3345,3350,3345,823
|
|
20240612,101900,227497250,3350,3355,3355,3345,5823
|
|
20240612,101800,208002770,3355,3355,3355,3355,1473
|
|
20240612,101700,203060855,3355,3360,3360,3355,1132
|
|
20240612,101600,199262910,3360,3360,3360,3360,0
|
|
20240612,101500,199262910,3360,3360,3360,3360,0
|
|
20240612,101400,199262910,3360,3355,3360,3355,817
|
|
20240612,101300,196520790,3355,3355,3355,3355,1217
|
|
20240612,101200,192437755,3355,3360,3360,3355,585
|
|
20240612,101100,190473080,3360,3360,3360,3360,1083
|
|
20240612,101000,186834200,3365,3365,3365,3365,0
|
|
20240612,100900,186834200,3365,3365,3365,3365,440
|
|
20240612,100800,185353600,3365,3365,3365,3365,133
|
|
20240612,100700,184906055,3360,3360,3360,3355,1000
|
|
20240612,100600,181548555,3365,3365,3365,3365,5
|
|
20240612,100500,181531730,3365,3365,3365,3365,3
|
|
20240612,100400,181521635,3360,3360,3360,3360,446
|
|
20240612,100300,180023075,3360,3360,3360,3360,20
|
|
20240612,100200,179955875,3360,3355,3360,3355,83
|
|
20240612,100100,179677025,3355,3355,3355,3355,756
|
|
20240612,100000,177140645,3355,3355,3355,3355,1347
|
|
20240612,095900,172621460,3360,3360,3360,3360,888
|
|
20240612,095800,169637780,3365,3365,3365,3365,100
|
|
20240612,095700,169301280,3360,3360,3360,3360,590
|
|
20240612,095600,167318880,3360,3360,3360,3360,0
|
|
20240612,095500,167318880,3360,3360,3360,3360,0
|
|
20240612,095400,167318880,3360,3360,3360,3360,8
|
|
20240612,095300,167292000,3370,3370,3370,3370,128
|
|
20240612,095200,166860640,3370,3375,3375,3370,202
|
|
20240612,095100,166178900,3375,3370,3375,3370,3599
|
|
20240612,095000,154047585,3370,3370,3375,3360,2581
|
|
20240612,094900,145349450,3370,3380,3380,3370,279
|
|
20240612,094800,144408220,3385,3370,3385,3370,5901
|
|
20240612,094700,124482930,3370,3365,3370,3365,261
|
|
20240612,094600,123604640,3365,3365,3365,3365,155
|
|
20240612,094500,123083065,3370,3360,3370,3360,1003
|
|
20240612,094400,119708375,3355,3355,3360,3355,11
|
|
20240612,094300,119671445,3360,3355,3360,3355,1664
|
|
20240612,094200,114083720,3360,3360,3360,3350,605
|
|
20240612,094100,112054880,3360,3360,3360,3360,112
|
|
20240612,094000,111678560,3360,3360,3360,3360,1188
|
|
20240612,093900,107686880,3360,3350,3360,3350,1756
|
|
20240612,093800,101797995,3350,3350,3350,3350,1754
|
|
20240612,093700,95922095,3345,3350,3350,3345,1527
|
|
20240612,093600,90813430,3350,3350,3350,3350,3
|
|
20240612,093500,90803380,3345,3345,3345,3345,25
|
|
20240612,093400,90719755,3345,3345,3345,3345,285
|
|
20240612,093300,89766430,3345,3345,3345,3345,300
|
|
20240612,093200,88762930,3345,3350,3350,3345,1285
|
|
20240612,093100,84463180,3350,3350,3350,3350,0
|
|
20240612,093000,84463180,3350,3350,3350,3350,0
|
|
20240612,092900,84463180,3350,3350,3350,3345,49
|
|
20240612,092800,84299035,3350,3350,3350,3350,162
|
|
20240612,092700,83756335,3350,3350,3350,3350,291
|
|
20240612,092600,82781485,3355,3355,3355,3355,0
|
|
20240612,092500,82781485,3355,3355,3355,3355,75
|
|
20240612,092400,82529860,3355,3355,3355,3355,0
|
|
20240612,092300,82529860,3355,3355,3355,3355,0
|
|
20240612,092200,82529860,3355,3355,3355,3355,1001
|
|
20240612,092100,79171505,3355,3355,3355,3355,66
|
|
20240612,092000,78950075,3355,3355,3355,3355,20
|
|
20240612,091900,78882975,3360,3360,3360,3360,1100
|
|
20240612,091800,75186975,3360,3350,3360,3350,3000
|
|
20240612,091700,65111295,3350,3350,3350,3350,0
|
|
20240612,091600,65111295,3350,3350,3350,3350,40
|
|
20240612,091500,64977295,3350,3345,3350,3340,77
|
|
20240612,091400,64719985,3340,3345,3345,3340,5568
|
|
20240612,091300,46095765,3345,3355,3355,3345,2237
|
|
20240612,091200,38601000,3350,3355,3355,3350,540
|
|
20240612,091100,36791565,3355,3360,3360,3350,1270
|
|
20240612,091000,32531200,3360,3360,3360,3360,5
|
|
20240612,090900,32514400,3360,3360,3360,3360,7
|
|
20240612,090800,32490880,3355,3350,3355,3350,746
|
|
20240612,090700,29988490,3355,3360,3360,3355,268
|
|
20240612,090600,29088935,3360,3360,3360,3355,979
|
|
20240612,090500,25802970,3355,3350,3355,3350,1850
|
|
20240612,090400,19597850,3350,3350,3350,3350,1018
|
|
20240612,090300,16187550,3340,3340,3340,3340,443
|
|
20240612,090200,14707930,3340,3355,3355,3340,907
|
|
20240612,090100,11674265,3360,3340,3360,3335,316
|
|
20240612,090000,10619180,3365,3360,3365,3350,3119
|