626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,192300,74478625,3440,3440,3440,3440,2044
|
|
20240612,192200,74478625,3440,3440,3440,3440,0
|
|
20240612,192100,74478625,3440,3440,3440,3440,0
|
|
20240612,192000,74478625,3440,3440,3440,3440,0
|
|
20240612,191900,74478625,3440,3440,3440,3440,0
|
|
20240612,191800,74478625,3440,3440,3440,3440,0
|
|
20240612,191700,74478625,3440,3440,3440,3440,0
|
|
20240612,191600,74478625,3440,3440,3440,3440,0
|
|
20240612,191500,74478625,3440,3440,3440,3440,0
|
|
20240612,191400,74478625,3440,3440,3440,3440,0
|
|
20240612,191300,74478625,3440,3440,3440,3440,0
|
|
20240612,191200,74478625,3440,3440,3440,3440,0
|
|
20240612,191100,74478625,3440,3440,3440,3440,0
|
|
20240612,191000,74478625,3440,3440,3440,3440,0
|
|
20240612,190900,74478625,3440,3440,3440,3440,0
|
|
20240612,190800,74478625,3440,3440,3440,3440,0
|
|
20240612,190700,74478625,3440,3440,3440,3440,0
|
|
20240612,190600,74478625,3440,3440,3440,3440,0
|
|
20240612,190500,74478625,3440,3440,3440,3440,0
|
|
20240612,190400,74478625,3440,3440,3440,3440,0
|
|
20240612,190300,74478625,3440,3440,3440,3440,0
|
|
20240612,190200,74478625,3440,3440,3440,3440,0
|
|
20240612,190100,74478625,3440,3440,3440,3440,0
|
|
20240612,190000,74478625,3440,3440,3440,3440,0
|
|
20240612,185900,74478625,3440,3440,3440,3440,0
|
|
20240612,185800,74478625,3440,3440,3440,3440,0
|
|
20240612,185700,74478625,3440,3440,3440,3440,0
|
|
20240612,185600,74478625,3440,3440,3440,3440,0
|
|
20240612,185500,74478625,3440,3440,3440,3440,0
|
|
20240612,185400,74478625,3440,3440,3440,3440,0
|
|
20240612,185300,74478625,3440,3440,3440,3440,2044
|
|
20240612,185200,74478625,3440,3440,3440,3440,0
|
|
20240612,185100,74478625,3440,3440,3440,3440,0
|
|
20240612,185000,74478625,3440,3440,3440,3440,0
|
|
20240612,184900,74478625,3440,3440,3440,3440,0
|
|
20240612,184800,74478625,3440,3440,3440,3440,0
|
|
20240612,184700,74478625,3440,3440,3440,3440,0
|
|
20240612,184600,74478625,3440,3440,3440,3440,0
|
|
20240612,184500,74478625,3440,3440,3440,3440,0
|
|
20240612,184400,74478625,3440,3440,3440,3440,0
|
|
20240612,184300,74478625,3440,3440,3440,3440,0
|
|
20240612,184200,74478625,3440,3440,3440,3440,0
|
|
20240612,184100,74478625,3440,3440,3440,3440,0
|
|
20240612,184000,74478625,3440,3440,3440,3440,0
|
|
20240612,183900,74478625,3440,3440,3440,3440,0
|
|
20240612,183800,74478625,3440,3440,3440,3440,0
|
|
20240612,183700,74478625,3440,3440,3440,3440,0
|
|
20240612,183600,74478625,3440,3440,3440,3440,0
|
|
20240612,183500,74478625,3440,3440,3440,3440,0
|
|
20240612,183400,74478625,3440,3440,3440,3440,0
|
|
20240612,183300,74478625,3440,3440,3440,3440,0
|
|
20240612,183200,74478625,3440,3440,3440,3440,0
|
|
20240612,183100,74478625,3440,3440,3440,3440,0
|
|
20240612,183000,74478625,3440,3440,3440,3440,0
|
|
20240612,182900,74478625,3440,3440,3440,3440,0
|
|
20240612,182800,74478625,3440,3440,3440,3440,0
|
|
20240612,182700,74478625,3440,3440,3440,3440,0
|
|
20240612,182600,74478625,3440,3440,3440,3440,0
|
|
20240612,182500,74478625,3440,3440,3440,3440,0
|
|
20240612,182400,74478625,3440,3440,3440,3440,0
|
|
20240612,182300,74478625,3440,3440,3440,3440,2044
|
|
20240612,182200,74478625,3440,3440,3440,3440,0
|
|
20240612,182100,74478625,3440,3440,3440,3440,0
|
|
20240612,182000,74478625,3440,3440,3440,3440,0
|
|
20240612,181900,74478625,3440,3440,3440,3440,0
|
|
20240612,181800,74478625,3440,3440,3440,3440,0
|
|
20240612,181700,74478625,3440,3440,3440,3440,0
|
|
20240612,181600,74478625,3440,3440,3440,3440,0
|
|
20240612,181500,74478625,3440,3440,3440,3440,0
|
|
20240612,181400,74478625,3440,3440,3440,3440,0
|
|
20240612,181300,74478625,3440,3440,3440,3440,0
|
|
20240612,181200,74478625,3440,3440,3440,3440,0
|
|
20240612,181100,74478625,3440,3440,3440,3440,0
|
|
20240612,181000,74478625,3440,3440,3440,3440,0
|
|
20240612,180900,74478625,3440,3440,3440,3440,0
|
|
20240612,180800,74478625,3440,3440,3440,3440,0
|
|
20240612,180700,74478625,3440,3440,3440,3440,0
|
|
20240612,180600,74478625,3440,3440,3440,3440,0
|
|
20240612,180500,74478625,3440,3440,3440,3440,0
|
|
20240612,180400,74478625,3440,3440,3440,3440,0
|
|
20240612,180300,74478625,3440,3440,3440,3440,0
|
|
20240612,180200,74478625,3440,3440,3440,3440,0
|
|
20240612,180100,74478625,3440,3440,3440,3440,0
|
|
20240612,180000,74478625,3440,3440,3440,3440,0
|
|
20240612,175900,74478625,3440,3440,3440,3440,0
|
|
20240612,175800,74478625,3440,3440,3440,3440,0
|
|
20240612,175700,74478625,3440,3440,3440,3440,0
|
|
20240612,175600,74478625,3440,3440,3440,3440,0
|
|
20240612,175500,74478625,3440,3440,3440,3440,0
|
|
20240612,175400,74478625,3440,3440,3440,3440,0
|
|
20240612,175300,74478625,3440,3440,3440,3440,2044
|
|
20240612,175200,74478625,3440,3440,3440,3440,0
|
|
20240612,175100,74478625,3440,3440,3440,3440,0
|
|
20240612,175000,74478625,3440,3440,3440,3440,0
|
|
20240612,174900,74478625,3440,3440,3440,3440,0
|
|
20240612,174800,74478625,3440,3440,3440,3440,0
|
|
20240612,174700,74478625,3440,3440,3440,3440,0
|
|
20240612,174600,74478625,3440,3440,3440,3440,0
|
|
20240612,174500,74478625,3440,3440,3440,3440,0
|
|
20240612,174400,74478625,3440,3440,3440,3440,0
|
|
20240612,174300,74478625,3440,3440,3440,3440,0
|
|
20240612,174200,74478625,3440,3440,3440,3440,0
|
|
20240612,174100,74478625,3440,3440,3440,3440,0
|
|
20240612,174000,74478625,3440,3440,3440,3440,0
|
|
20240612,173900,74478625,3440,3440,3440,3440,0
|
|
20240612,173800,74478625,3440,3440,3440,3440,0
|
|
20240612,173700,74478625,3440,3440,3440,3440,0
|
|
20240612,173600,74478625,3440,3440,3440,3440,0
|
|
20240612,173500,74478625,3440,3440,3440,3440,0
|
|
20240612,173400,74478625,3440,3440,3440,3440,0
|
|
20240612,173300,74478625,3440,3440,3440,3440,0
|
|
20240612,173200,74478625,3440,3440,3440,3440,0
|
|
20240612,173100,74478625,3440,3440,3440,3440,0
|
|
20240612,173000,74478625,3440,3440,3440,3440,0
|
|
20240612,172900,74478625,3440,3440,3440,3440,0
|
|
20240612,172800,74478625,3440,3440,3440,3440,0
|
|
20240612,172700,74478625,3440,3440,3440,3440,0
|
|
20240612,172600,74478625,3440,3440,3440,3440,0
|
|
20240612,172500,74478625,3440,3440,3440,3440,0
|
|
20240612,172400,74478625,3440,3440,3440,3440,0
|
|
20240612,172300,74478625,3440,3440,3440,3440,2044
|
|
20240612,172200,74478625,3440,3440,3440,3440,0
|
|
20240612,172100,74478625,3440,3440,3440,3440,0
|
|
20240612,172000,74478625,3440,3440,3440,3440,0
|
|
20240612,171900,74478625,3440,3440,3440,3440,0
|
|
20240612,171800,74478625,3440,3440,3440,3440,0
|
|
20240612,171700,74478625,3440,3440,3440,3440,0
|
|
20240612,171600,74478625,3440,3440,3440,3440,0
|
|
20240612,171500,74478625,3440,3440,3440,3440,0
|
|
20240612,171400,74478625,3440,3440,3440,3440,0
|
|
20240612,171300,74478625,3440,3440,3440,3440,0
|
|
20240612,171200,74478625,3440,3440,3440,3440,0
|
|
20240612,171100,74478625,3440,3440,3440,3440,0
|
|
20240612,171000,74478625,3440,3440,3440,3440,0
|
|
20240612,170900,74478625,3440,3440,3440,3440,0
|
|
20240612,170800,74478625,3440,3440,3440,3440,0
|
|
20240612,170700,74478625,3440,3440,3440,3440,0
|
|
20240612,170600,74478625,3440,3440,3440,3440,0
|
|
20240612,170500,74478625,3440,3440,3440,3440,0
|
|
20240612,170400,74478625,3440,3440,3440,3440,0
|
|
20240612,170300,74478625,3440,3440,3440,3440,0
|
|
20240612,170200,74478625,3440,3440,3440,3440,0
|
|
20240612,170100,74478625,3440,3440,3440,3440,0
|
|
20240612,170000,74478625,3440,3440,3440,3440,0
|
|
20240612,165900,74478625,3440,3440,3440,3440,0
|
|
20240612,165800,74478625,3440,3440,3440,3440,0
|
|
20240612,165700,74478625,3440,3440,3440,3440,0
|
|
20240612,165600,74478625,3440,3440,3440,3440,0
|
|
20240612,165500,74478625,3440,3440,3440,3440,0
|
|
20240612,165400,74478625,3440,3440,3440,3440,0
|
|
20240612,165300,74478625,3440,3440,3440,3440,2044
|
|
20240612,165200,74478625,3440,3440,3440,3440,0
|
|
20240612,165100,74478625,3440,3440,3440,3440,0
|
|
20240612,165000,74478625,3440,3440,3440,3440,0
|
|
20240612,164900,74478625,3440,3440,3440,3440,0
|
|
20240612,164800,74478625,3440,3440,3440,3440,0
|
|
20240612,164700,74478625,3440,3440,3440,3440,0
|
|
20240612,164600,74478625,3440,3440,3440,3440,0
|
|
20240612,164500,74478625,3440,3440,3440,3440,0
|
|
20240612,164400,74478625,3440,3440,3440,3440,0
|
|
20240612,164300,74478625,3440,3440,3440,3440,0
|
|
20240612,164200,74478625,3440,3440,3440,3440,0
|
|
20240612,164100,74478625,3440,3440,3440,3440,0
|
|
20240612,164000,74478625,3440,3440,3440,3440,0
|
|
20240612,163900,74478625,3440,3440,3440,3440,0
|
|
20240612,163800,74478625,3440,3440,3440,3440,0
|
|
20240612,163700,74478625,3440,3440,3440,3440,0
|
|
20240612,163600,74478625,3440,3440,3440,3440,0
|
|
20240612,163500,74478625,3440,3440,3440,3440,0
|
|
20240612,163400,74478625,3440,3440,3440,3440,0
|
|
20240612,163300,74478625,3440,3440,3440,3440,0
|
|
20240612,163200,74478625,3440,3440,3440,3440,0
|
|
20240612,163100,74478625,3440,3440,3440,3440,0
|
|
20240612,163000,74478625,3440,3440,3440,3440,0
|
|
20240612,162900,74478625,3440,3440,3440,3440,0
|
|
20240612,162800,74478625,3440,3440,3440,3440,0
|
|
20240612,162700,74478625,3440,3440,3440,3440,0
|
|
20240612,162600,74478625,3440,3440,3440,3440,0
|
|
20240612,162500,74478625,3440,3440,3440,3440,0
|
|
20240612,162400,74478625,3440,3440,3440,3440,0
|
|
20240612,162300,74478625,3440,3440,3440,3440,2044
|
|
20240612,162200,74478625,3440,3440,3440,3440,0
|
|
20240612,162100,74478625,3440,3440,3440,3440,0
|
|
20240612,162000,74478625,3440,3440,3440,3440,0
|
|
20240612,161900,74478625,3440,3440,3440,3440,0
|
|
20240612,161800,74478625,3440,3440,3440,3440,0
|
|
20240612,161700,74478625,3440,3440,3440,3440,0
|
|
20240612,161600,74478625,3440,3440,3440,3440,0
|
|
20240612,161500,74478625,3440,3440,3440,3440,0
|
|
20240612,161400,74478625,3440,3440,3440,3440,0
|
|
20240612,161300,74478625,3440,3440,3440,3440,0
|
|
20240612,161200,74478625,3440,3440,3440,3440,0
|
|
20240612,161100,74478625,3440,3440,3440,3440,0
|
|
20240612,161000,74478625,3440,3440,3440,3440,0
|
|
20240612,160900,74478625,3440,3440,3440,3440,0
|
|
20240612,160800,74478625,3440,3440,3440,3440,0
|
|
20240612,160700,74478625,3440,3440,3440,3440,0
|
|
20240612,160600,74478625,3440,3440,3440,3440,0
|
|
20240612,160500,74478625,3440,3440,3440,3440,0
|
|
20240612,160400,74478625,3440,3440,3440,3440,0
|
|
20240612,160300,74478625,3440,3440,3440,3440,0
|
|
20240612,160200,74478625,3440,3440,3440,3440,0
|
|
20240612,160100,74478625,3440,3440,3440,3440,0
|
|
20240612,160000,74478625,3440,3440,3440,3440,0
|
|
20240612,155900,74478625,3440,3440,3440,3440,0
|
|
20240612,155800,74478625,3440,3440,3440,3440,0
|
|
20240612,155700,74478625,3440,3440,3440,3440,0
|
|
20240612,155600,74478625,3440,3440,3440,3440,0
|
|
20240612,155500,74478625,3440,3440,3440,3440,0
|
|
20240612,155400,74478625,3440,3440,3440,3440,0
|
|
20240612,155300,74478625,3440,3440,3440,3440,2044
|
|
20240612,155200,74478625,3440,3440,3440,3440,0
|
|
20240612,155100,74478625,3440,3440,3440,3440,0
|
|
20240612,155000,74478625,3440,3440,3440,3440,0
|
|
20240612,154900,74478625,3440,3440,3440,3440,0
|
|
20240612,154800,74478625,3440,3440,3440,3440,0
|
|
20240612,154700,74478625,3440,3440,3440,3440,0
|
|
20240612,154600,74478625,3440,3440,3440,3440,0
|
|
20240612,154500,74478625,3440,3440,3440,3440,0
|
|
20240612,154400,74478625,3440,3440,3440,3440,0
|
|
20240612,154300,74478625,3440,3440,3440,3440,0
|
|
20240612,154200,74478625,3440,3440,3440,3440,0
|
|
20240612,154100,74478625,3440,3440,3440,3440,0
|
|
20240612,154000,74478625,3440,3440,3440,3440,0
|
|
20240612,153900,74478625,3440,3440,3440,3440,0
|
|
20240612,153800,74478625,3440,3440,3440,3440,0
|
|
20240612,153700,74478625,3440,3440,3440,3440,0
|
|
20240612,153600,74478625,3440,3440,3440,3440,0
|
|
20240612,153500,74478625,3440,3440,3440,3440,0
|
|
20240612,153400,74478625,3440,3440,3440,3440,0
|
|
20240612,153300,74478625,3440,3440,3440,3440,0
|
|
20240612,153200,74478625,3440,3440,3440,3440,0
|
|
20240612,153100,74478625,3440,3440,3440,3440,0
|
|
20240612,153000,74478625,3440,3440,3440,3440,2044
|
|
20240612,152900,67447265,3470,3470,3470,3470,0
|
|
20240612,152800,67447265,3470,3470,3470,3470,0
|
|
20240612,152700,67447265,3470,3470,3470,3470,0
|
|
20240612,152600,67447265,3470,3470,3470,3470,0
|
|
20240612,152500,67447265,3470,3470,3470,3470,0
|
|
20240612,152400,67447265,3470,3470,3470,3470,0
|
|
20240612,152300,67447265,3470,3470,3470,3470,0
|
|
20240612,152200,67447265,3470,3470,3470,3470,0
|
|
20240612,152100,67447265,3470,3470,3470,3470,0
|
|
20240612,152000,67447265,3470,3470,3470,3470,0
|
|
20240612,151900,67447265,3470,3460,3470,3460,38
|
|
20240612,151800,67315765,3470,3470,3470,3470,1
|
|
20240612,151700,67312295,3460,3460,3460,3460,54
|
|
20240612,151600,67125455,3460,3460,3460,3460,5
|
|
20240612,151500,67108155,3460,3460,3460,3460,0
|
|
20240612,151400,67108155,3460,3460,3460,3460,26
|
|
20240612,151300,67018195,3460,3460,3460,3460,1
|
|
20240612,151200,67014735,3460,3460,3465,3460,30
|
|
20240612,151100,66910885,3465,3460,3465,3460,58
|
|
20240612,151000,66709955,3455,3455,3455,3455,0
|
|
20240612,150900,66709955,3455,3455,3455,3455,0
|
|
20240612,150800,66709955,3455,3455,3455,3450,221
|
|
20240612,150700,65946405,3450,3450,3450,3450,1
|
|
20240612,150600,65942955,3455,3455,3455,3455,0
|
|
20240612,150500,65942955,3455,3455,3455,3455,0
|
|
20240612,150400,65942955,3455,3455,3455,3455,0
|
|
20240612,150300,65942955,3455,3455,3455,3455,0
|
|
20240612,150200,65942955,3455,3455,3455,3455,0
|
|
20240612,150100,65942955,3455,3455,3455,3455,50
|
|
20240612,150000,65770205,3455,3455,3455,3455,0
|
|
20240612,145900,65770205,3455,3455,3455,3455,95
|
|
20240612,145800,65441980,3450,3450,3450,3450,0
|
|
20240612,145700,65441980,3450,3450,3450,3450,22
|
|
20240612,145600,65366080,3450,3450,3450,3450,0
|
|
20240612,145500,65366080,3450,3450,3450,3450,1
|
|
20240612,145400,65362630,3450,3450,3450,3450,0
|
|
20240612,145300,65362630,3450,3450,3450,3450,0
|
|
20240612,145200,65362630,3450,3450,3450,3450,0
|
|
20240612,145100,65362630,3450,3450,3450,3450,0
|
|
20240612,145000,65362630,3450,3450,3450,3450,0
|
|
20240612,144900,65362630,3450,3450,3450,3450,1553
|
|
20240612,144800,60004780,3455,3455,3455,3455,0
|
|
20240612,144700,60004780,3455,3455,3455,3455,0
|
|
20240612,144600,60004780,3455,3455,3455,3455,0
|
|
20240612,144500,60004780,3455,3455,3455,3455,0
|
|
20240612,144400,60004780,3455,3455,3455,3455,0
|
|
20240612,144300,60004780,3455,3455,3455,3455,0
|
|
20240612,144200,60004780,3455,3455,3455,3455,0
|
|
20240612,144100,60004780,3455,3455,3455,3455,0
|
|
20240612,144000,60004780,3455,3455,3455,3455,316
|
|
20240612,143900,58913000,3455,3455,3455,3455,0
|
|
20240612,143800,58913000,3455,3455,3455,3455,0
|
|
20240612,143700,58913000,3455,3455,3455,3455,0
|
|
20240612,143600,58913000,3455,3455,3455,3455,0
|
|
20240612,143500,58913000,3455,3455,3455,3455,0
|
|
20240612,143400,58913000,3455,3455,3455,3455,0
|
|
20240612,143300,58913000,3455,3455,3455,3455,0
|
|
20240612,143200,58913000,3455,3455,3455,3455,0
|
|
20240612,143100,58913000,3455,3455,3455,3455,700
|
|
20240612,143000,56494500,3455,3455,3455,3455,26
|
|
20240612,142900,56404670,3455,3455,3455,3455,0
|
|
20240612,142800,56404670,3455,3455,3455,3455,0
|
|
20240612,142700,56404670,3455,3455,3455,3455,0
|
|
20240612,142600,56404670,3455,3455,3455,3455,0
|
|
20240612,142500,56404670,3455,3455,3455,3455,0
|
|
20240612,142400,56404670,3455,3455,3455,3455,0
|
|
20240612,142300,56404670,3455,3455,3455,3455,0
|
|
20240612,142200,56404670,3455,3455,3455,3455,0
|
|
20240612,142100,56404670,3455,3455,3455,3455,160
|
|
20240612,142000,55851870,3470,3470,3470,3470,0
|
|
20240612,141900,55851870,3470,3470,3470,3470,1
|
|
20240612,141800,55848400,3450,3450,3450,3450,0
|
|
20240612,141700,55848400,3450,3450,3450,3450,0
|
|
20240612,141600,55848400,3450,3450,3450,3450,0
|
|
20240612,141500,55848400,3450,3450,3450,3450,0
|
|
20240612,141400,55848400,3450,3450,3450,3450,0
|
|
20240612,141300,55848400,3450,3450,3450,3450,0
|
|
20240612,141200,55848400,3450,3450,3450,3450,0
|
|
20240612,141100,55848400,3450,3450,3450,3450,0
|
|
20240612,141000,55848400,3450,3450,3450,3450,0
|
|
20240612,140900,55848400,3450,3450,3450,3450,0
|
|
20240612,140800,55848400,3450,3450,3450,3450,0
|
|
20240612,140700,55848400,3450,3450,3450,3450,0
|
|
20240612,140600,55848400,3450,3470,3470,3450,2
|
|
20240612,140500,55841480,3470,3470,3470,3470,0
|
|
20240612,140400,55841480,3470,3470,3470,3470,1
|
|
20240612,140300,55838010,3450,3450,3450,3450,0
|
|
20240612,140200,55838010,3450,3450,3450,3450,0
|
|
20240612,140100,55838010,3450,3450,3450,3450,0
|
|
20240612,140000,55838010,3450,3465,3465,3450,5
|
|
20240612,135900,55820700,3450,3450,3450,3450,0
|
|
20240612,135800,55820700,3450,3450,3450,3450,56
|
|
20240612,135700,55627500,3450,3475,3475,3450,1495
|
|
20240612,135600,50455310,3480,3480,3480,3480,0
|
|
20240612,135500,50455310,3480,3480,3480,3480,0
|
|
20240612,135400,50455310,3480,3480,3480,3480,0
|
|
20240612,135300,50455310,3480,3480,3480,3480,0
|
|
20240612,135200,50455310,3480,3480,3480,3480,0
|
|
20240612,135100,50455310,3480,3480,3480,3480,1
|
|
20240612,135000,50451830,3480,3480,3480,3480,0
|
|
20240612,134900,50451830,3480,3480,3480,3480,43
|
|
20240612,134800,50302190,3480,3480,3480,3480,0
|
|
20240612,134700,50302190,3480,3480,3480,3480,0
|
|
20240612,134600,50302190,3480,3480,3480,3480,0
|
|
20240612,134500,50302190,3480,3480,3480,3480,0
|
|
20240612,134400,50302190,3480,3480,3480,3480,0
|
|
20240612,134300,50302190,3480,3480,3480,3480,0
|
|
20240612,134200,50302190,3480,3480,3480,3480,16
|
|
20240612,134100,50246510,3480,3480,3480,3480,0
|
|
20240612,134000,50246510,3480,3480,3480,3480,184
|
|
20240612,133900,49606190,3480,3480,3480,3480,0
|
|
20240612,133800,49606190,3480,3480,3480,3480,0
|
|
20240612,133700,49606190,3480,3480,3480,3480,0
|
|
20240612,133600,49606190,3480,3480,3480,3480,0
|
|
20240612,133500,49606190,3480,3480,3480,3480,0
|
|
20240612,133400,49606190,3480,3480,3480,3480,0
|
|
20240612,133300,49606190,3480,3480,3480,3480,0
|
|
20240612,133200,49606190,3480,3480,3480,3480,0
|
|
20240612,133100,49606190,3480,3480,3480,3480,0
|
|
20240612,133000,49606190,3480,3480,3480,3480,0
|
|
20240612,132900,49606190,3480,3480,3480,3480,0
|
|
20240612,132800,49606190,3480,3480,3480,3480,0
|
|
20240612,132700,49606190,3480,3480,3480,3480,0
|
|
20240612,132600,49606190,3480,3480,3480,3480,0
|
|
20240612,132500,49606190,3480,3480,3480,3480,0
|
|
20240612,132400,49606190,3480,3480,3480,3480,0
|
|
20240612,132300,49606190,3480,3480,3480,3480,0
|
|
20240612,132200,49606190,3480,3480,3480,3480,0
|
|
20240612,132100,49606190,3480,3480,3480,3480,0
|
|
20240612,132000,49606190,3480,3480,3480,3480,0
|
|
20240612,131900,49606190,3480,3480,3480,3480,0
|
|
20240612,131800,49606190,3480,3480,3480,3480,0
|
|
20240612,131700,49606190,3480,3480,3480,3480,0
|
|
20240612,131600,49606190,3480,3480,3480,3480,0
|
|
20240612,131500,49606190,3480,3480,3480,3480,0
|
|
20240612,131400,49606190,3480,3480,3480,3480,0
|
|
20240612,131300,49606190,3480,3480,3480,3480,0
|
|
20240612,131200,49606190,3480,3480,3480,3480,0
|
|
20240612,131100,49606190,3480,3480,3480,3480,1000
|
|
20240612,131000,46126190,3480,3480,3480,3480,0
|
|
20240612,130900,46126190,3480,3480,3480,3480,0
|
|
20240612,130800,46126190,3480,3480,3480,3480,0
|
|
20240612,130700,46126190,3480,3480,3480,3480,0
|
|
20240612,130600,46126190,3480,3480,3480,3480,0
|
|
20240612,130500,46126190,3480,3480,3480,3480,0
|
|
20240612,130400,46126190,3480,3480,3480,3480,0
|
|
20240612,130300,46126190,3480,3480,3480,3480,0
|
|
20240612,130200,46126190,3480,3480,3480,3480,20
|
|
20240612,130100,46056590,3480,3480,3480,3480,2
|
|
20240612,130000,46049630,3480,3480,3480,3480,0
|
|
20240612,125900,46049630,3480,3480,3480,3480,0
|
|
20240612,125800,46049630,3480,3480,3480,3480,0
|
|
20240612,125700,46049630,3480,3480,3480,3480,0
|
|
20240612,125600,46049630,3480,3480,3480,3480,0
|
|
20240612,125500,46049630,3480,3480,3480,3480,0
|
|
20240612,125400,46049630,3480,3480,3480,3480,0
|
|
20240612,125300,46049630,3480,3480,3480,3480,20
|
|
20240612,125200,45980030,3470,3470,3470,3470,0
|
|
20240612,125100,45980030,3470,3470,3470,3470,0
|
|
20240612,125000,45980030,3470,3470,3470,3470,0
|
|
20240612,124900,45980030,3470,3470,3470,3470,0
|
|
20240612,124800,45980030,3470,3470,3470,3470,0
|
|
20240612,124700,45980030,3470,3470,3470,3470,0
|
|
20240612,124600,45980030,3470,3475,3475,3470,1680
|
|
20240612,124500,40150205,3475,3475,3475,3475,5
|
|
20240612,124400,40132830,3480,3480,3480,3480,0
|
|
20240612,124300,40132830,3480,3490,3490,3470,13
|
|
20240612,124200,40087690,3470,3470,3470,3470,0
|
|
20240612,124100,40087690,3470,3470,3470,3470,0
|
|
20240612,124000,40087690,3470,3470,3470,3470,0
|
|
20240612,123900,40087690,3470,3470,3470,3470,1
|
|
20240612,123800,40084220,3470,3470,3470,3470,0
|
|
20240612,123700,40084220,3470,3470,3470,3470,507
|
|
20240612,123600,38324930,3495,3495,3495,3495,0
|
|
20240612,123500,38324930,3495,3495,3495,3495,0
|
|
20240612,123400,38324930,3495,3495,3495,3495,0
|
|
20240612,123300,38324930,3495,3495,3495,3495,0
|
|
20240612,123200,38324930,3495,3495,3495,3495,0
|
|
20240612,123100,38324930,3495,3495,3495,3495,0
|
|
20240612,123000,38324930,3495,3495,3495,3495,0
|
|
20240612,122900,38324930,3495,3495,3495,3495,11
|
|
20240612,122800,38286485,3495,3495,3495,3495,30
|
|
20240612,122700,38181635,3495,3495,3495,3495,0
|
|
20240612,122600,38181635,3495,3495,3495,3495,0
|
|
20240612,122500,38181635,3495,3490,3495,3490,30
|
|
20240612,122400,38076795,3490,3490,3490,3490,0
|
|
20240612,122300,38076795,3490,3490,3490,3490,0
|
|
20240612,122200,38076795,3490,3490,3490,3490,0
|
|
20240612,122100,38076795,3490,3490,3490,3490,0
|
|
20240612,122000,38076795,3490,3490,3490,3490,0
|
|
20240612,121900,38076795,3490,3490,3490,3490,0
|
|
20240612,121800,38076795,3490,3490,3490,3490,1
|
|
20240612,121700,38073305,3465,3465,3465,3465,9
|
|
20240612,121600,38042120,3490,3490,3490,3490,0
|
|
20240612,121500,38042120,3490,3490,3490,3490,1
|
|
20240612,121400,38038630,3495,3485,3495,3485,756
|
|
20240612,121300,35401850,3495,3495,3495,3495,0
|
|
20240612,121200,35401850,3495,3495,3495,3495,0
|
|
20240612,121100,35401850,3495,3470,3495,3470,1149
|
|
20240612,121000,31403825,3470,3470,3470,3470,0
|
|
20240612,120900,31403825,3470,3470,3470,3470,0
|
|
20240612,120800,31403825,3470,3470,3470,3470,0
|
|
20240612,120700,31403825,3470,3470,3470,3470,0
|
|
20240612,120600,31403825,3470,3470,3470,3470,1
|
|
20240612,120500,31400355,3450,3450,3450,3450,0
|
|
20240612,120400,31400355,3450,3450,3450,3450,0
|
|
20240612,120300,31400355,3450,3450,3450,3450,0
|
|
20240612,120200,31400355,3450,3450,3450,3450,0
|
|
20240612,120100,31400355,3450,3450,3450,3450,0
|
|
20240612,120000,31400355,3450,3450,3450,3450,0
|
|
20240612,115900,31400355,3450,3450,3450,3450,0
|
|
20240612,115800,31400355,3450,3450,3450,3450,0
|
|
20240612,115700,31400355,3450,3450,3450,3450,0
|
|
20240612,115600,31400355,3450,3450,3450,3450,0
|
|
20240612,115500,31400355,3450,3450,3450,3450,0
|
|
20240612,115400,31400355,3450,3450,3450,3450,1
|
|
20240612,115300,31396905,3470,3470,3470,3470,0
|
|
20240612,115200,31396905,3470,3470,3470,3470,0
|
|
20240612,115100,31396905,3470,3470,3470,3470,0
|
|
20240612,115000,31396905,3470,3450,3470,3450,22
|
|
20240612,114900,31320785,3450,3450,3450,3450,27
|
|
20240612,114800,31227635,3450,3450,3450,3450,0
|
|
20240612,114700,31227635,3450,3450,3450,3450,0
|
|
20240612,114600,31227635,3450,3450,3450,3450,0
|
|
20240612,114500,31227635,3450,3450,3450,3450,0
|
|
20240612,114400,31227635,3450,3450,3450,3450,0
|
|
20240612,114300,31227635,3450,3450,3450,3450,1
|
|
20240612,114200,31224185,3455,3455,3455,3455,0
|
|
20240612,114100,31224185,3455,3455,3455,3455,0
|
|
20240612,114000,31224185,3455,3455,3455,3455,5
|
|
20240612,113900,31206910,3460,3460,3460,3460,8
|
|
20240612,113800,31179230,3450,3450,3450,3450,0
|
|
20240612,113700,31179230,3450,3450,3450,3450,1
|
|
20240612,113600,31175780,3450,3450,3450,3450,0
|
|
20240612,113500,31175780,3450,3450,3450,3450,0
|
|
20240612,113400,31175780,3450,3450,3450,3450,0
|
|
20240612,113300,31175780,3450,3450,3450,3450,0
|
|
20240612,113200,31175780,3450,3450,3450,3450,1
|
|
20240612,113100,31172330,3450,3450,3450,3450,0
|
|
20240612,113000,31172330,3450,3450,3450,3450,0
|
|
20240612,112900,31172330,3450,3450,3450,3450,263
|
|
20240612,112800,30264980,3450,3450,3450,3450,0
|
|
20240612,112700,30264980,3450,3450,3450,3450,0
|
|
20240612,112600,30264980,3450,3450,3450,3450,1
|
|
20240612,112500,30261530,3450,3450,3450,3450,0
|
|
20240612,112400,30261530,3450,3450,3450,3450,0
|
|
20240612,112300,30261530,3450,3450,3450,3450,0
|
|
20240612,112200,30261530,3450,3450,3450,3450,0
|
|
20240612,112100,30261530,3450,3450,3450,3450,0
|
|
20240612,112000,30261530,3450,3450,3450,3450,1
|
|
20240612,111900,30258080,3450,3450,3450,3450,0
|
|
20240612,111800,30258080,3450,3450,3450,3450,0
|
|
20240612,111700,30258080,3450,3450,3450,3450,0
|
|
20240612,111600,30258080,3450,3450,3450,3450,0
|
|
20240612,111500,30258080,3450,3450,3450,3450,1
|
|
20240612,111400,30254630,3450,3450,3450,3450,0
|
|
20240612,111300,30254630,3450,3460,3460,3450,285
|
|
20240612,111200,29271150,3460,3460,3460,3460,0
|
|
20240612,111100,29271150,3460,3460,3460,3460,0
|
|
20240612,111000,29271150,3460,3460,3460,3460,0
|
|
20240612,110900,29271150,3460,3460,3460,3460,1
|
|
20240612,110800,29267690,3460,3460,3460,3460,0
|
|
20240612,110700,29267690,3460,3460,3460,3460,0
|
|
20240612,110600,29267690,3460,3460,3460,3460,0
|
|
20240612,110500,29267690,3460,3460,3460,3460,0
|
|
20240612,110400,29267690,3460,3460,3460,3460,0
|
|
20240612,110300,29267690,3460,3460,3460,3460,1
|
|
20240612,110200,29264230,3455,3455,3455,3455,0
|
|
20240612,110100,29264230,3455,3455,3455,3455,0
|
|
20240612,110000,29264230,3455,3455,3455,3455,0
|
|
20240612,105900,29264230,3455,3455,3455,3455,0
|
|
20240612,105800,29264230,3455,3460,3460,3455,321
|
|
20240612,105700,28155125,3455,3455,3455,3455,0
|
|
20240612,105600,28155125,3455,3455,3455,3455,0
|
|
20240612,105500,28155125,3455,3455,3455,3455,0
|
|
20240612,105400,28155125,3455,3455,3455,3455,0
|
|
20240612,105300,28155125,3455,3455,3455,3455,31
|
|
20240612,105200,28048020,3460,3460,3460,3460,2
|
|
20240612,105100,28041100,3455,3455,3455,3455,0
|
|
20240612,105000,28041100,3455,3455,3455,3455,2
|
|
20240612,104900,28034190,3455,3455,3455,3455,0
|
|
20240612,104800,28034190,3455,3455,3455,3455,0
|
|
20240612,104700,28034190,3455,3455,3455,3455,0
|
|
20240612,104600,28034190,3455,3455,3455,3455,2
|
|
20240612,104500,28027280,3455,3455,3455,3455,0
|
|
20240612,104400,28027280,3455,3455,3455,3455,0
|
|
20240612,104300,28027280,3455,3455,3455,3455,2500
|
|
20240612,104200,19389780,3455,3455,3455,3455,0
|
|
20240612,104100,19389780,3455,3455,3455,3455,0
|
|
20240612,104000,19389780,3455,3455,3455,3455,1
|
|
20240612,103900,19386325,3455,3455,3455,3455,1
|
|
20240612,103800,19382870,3455,3455,3455,3455,0
|
|
20240612,103700,19382870,3455,3455,3455,3455,0
|
|
20240612,103600,19382870,3455,3455,3455,3455,0
|
|
20240612,103500,19382870,3455,3455,3455,3455,1
|
|
20240612,103400,19379415,3455,3455,3455,3455,0
|
|
20240612,103300,19379415,3455,3455,3455,3455,0
|
|
20240612,103200,19379415,3455,3455,3455,3455,29
|
|
20240612,103100,19279220,3455,3455,3455,3455,0
|
|
20240612,103000,19279220,3455,3455,3455,3455,0
|
|
20240612,102900,19279220,3455,3455,3455,3455,1
|
|
20240612,102800,19275765,3475,3475,3475,3475,0
|
|
20240612,102700,19275765,3475,3475,3475,3475,1
|
|
20240612,102600,19272290,3455,3455,3455,3455,0
|
|
20240612,102500,19272290,3455,3455,3455,3455,0
|
|
20240612,102400,19272290,3455,3455,3455,3455,1
|
|
20240612,102300,19268835,3455,3455,3455,3455,0
|
|
20240612,102200,19268835,3455,3455,3455,3455,0
|
|
20240612,102100,19268835,3455,3455,3455,3455,0
|
|
20240612,102000,19268835,3455,3455,3455,3455,0
|
|
20240612,101900,19268835,3455,3475,3475,3455,29
|
|
20240612,101800,19168620,3455,3455,3455,3455,3
|
|
20240612,101700,19158255,3455,3455,3455,3455,0
|
|
20240612,101600,19158255,3455,3455,3455,3455,0
|
|
20240612,101500,19158255,3455,3460,3460,3455,500
|
|
20240612,101400,17430015,3460,3460,3460,3460,0
|
|
20240612,101300,17430015,3460,3460,3460,3460,0
|
|
20240612,101200,17430015,3460,3460,3460,3460,1
|
|
20240612,101100,17426555,3475,3475,3475,3475,0
|
|
20240612,101000,17426555,3475,3475,3475,3475,0
|
|
20240612,100900,17426555,3475,3475,3475,3475,0
|
|
20240612,100800,17426555,3475,3475,3475,3475,1
|
|
20240612,100700,17423080,3460,3460,3460,3460,0
|
|
20240612,100600,17423080,3460,3460,3460,3460,1
|
|
20240612,100500,17419620,3475,3475,3475,3475,0
|
|
20240612,100400,17419620,3475,3475,3475,3475,150
|
|
20240612,100300,16898370,3475,3475,3475,3475,1
|
|
20240612,100200,16894895,3455,3455,3455,3455,0
|
|
20240612,100100,16894895,3455,3455,3455,3455,1
|
|
20240612,100000,16891440,3475,3475,3475,3475,0
|
|
20240612,095900,16891440,3475,3475,3475,3475,1
|
|
20240612,095800,16887965,3475,3475,3475,3475,0
|
|
20240612,095700,16887965,3475,3475,3475,3475,10
|
|
20240612,095600,16853215,3455,3455,3455,3455,0
|
|
20240612,095500,16853215,3455,3455,3455,3455,1
|
|
20240612,095400,16849760,3455,3455,3455,3455,0
|
|
20240612,095300,16849760,3455,3455,3455,3455,0
|
|
20240612,095200,16849760,3455,3455,3455,3455,0
|
|
20240612,095100,16849760,3455,3455,3455,3455,0
|
|
20240612,095000,16849760,3455,3455,3455,3455,1
|
|
20240612,094900,16846305,3475,3475,3475,3475,0
|
|
20240612,094800,16846305,3475,3475,3475,3475,0
|
|
20240612,094700,16846305,3475,3475,3475,3475,0
|
|
20240612,094600,16846305,3475,3475,3475,3475,1
|
|
20240612,094500,16842830,3455,3455,3455,3455,0
|
|
20240612,094400,16842830,3455,3455,3455,3455,1
|
|
20240612,094300,16839375,3455,3455,3455,3455,66
|
|
20240612,094200,16611345,3455,3455,3455,3455,0
|
|
20240612,094100,16611345,3455,3455,3455,3455,0
|
|
20240612,094000,16611345,3455,3455,3455,3455,0
|
|
20240612,093900,16611345,3455,3455,3455,3455,0
|
|
20240612,093800,16611345,3455,3475,3475,3455,3
|
|
20240612,093700,16600940,3450,3450,3450,3450,105
|
|
20240612,093600,16238690,3475,3475,3475,3475,0
|
|
20240612,093500,16238690,3475,3475,3475,3475,0
|
|
20240612,093400,16238690,3475,3475,3475,3475,0
|
|
20240612,093300,16238690,3475,3450,3475,3450,2
|
|
20240612,093200,16231765,3450,3450,3450,3450,0
|
|
20240612,093100,16231765,3450,3450,3450,3450,0
|
|
20240612,093000,16231765,3450,3450,3450,3450,0
|
|
20240612,092900,16231765,3450,3450,3450,3450,0
|
|
20240612,092800,16231765,3450,3450,3450,3450,0
|
|
20240612,092700,16231765,3450,3450,3450,3450,1
|
|
20240612,092600,16228315,3475,3475,3475,3475,0
|
|
20240612,092500,16228315,3475,3475,3475,3475,200
|
|
20240612,092400,15533315,3475,3475,3475,3475,0
|
|
20240612,092300,15533315,3475,3475,3475,3475,1
|
|
20240612,092200,15529840,3450,3450,3450,3450,0
|
|
20240612,092100,15529840,3450,3450,3450,3450,1
|
|
20240612,092000,15526390,3450,3450,3450,3450,778
|
|
20240612,091900,12842290,3450,3450,3450,3450,0
|
|
20240612,091800,12842290,3450,3450,3450,3450,1
|
|
20240612,091700,12838840,3450,3450,3450,3450,1000
|
|
20240612,091600,9388840,3450,3450,3450,3450,51
|
|
20240612,091500,9212890,3475,3450,3475,3450,111
|
|
20240612,091400,8829665,3450,3450,3450,3450,0
|
|
20240612,091300,8829665,3450,3450,3450,3450,0
|
|
20240612,091200,8829665,3450,3450,3450,3450,0
|
|
20240612,091100,8829665,3450,3450,3450,3450,0
|
|
20240612,091000,8829665,3450,3450,3450,3450,2
|
|
20240612,090900,8822765,3475,3475,3475,3475,0
|
|
20240612,090800,8822765,3475,3475,3475,3475,50
|
|
20240612,090700,8649015,3475,3475,3475,3475,50
|
|
20240612,090600,8475265,3450,3450,3450,3450,0
|
|
20240612,090500,8475265,3450,3450,3450,3450,0
|
|
20240612,090400,8475265,3450,3450,3450,3450,742
|
|
20240612,090300,5915365,3450,3450,3450,3450,128
|
|
20240612,090200,5473765,3480,3480,3480,3480,0
|
|
20240612,090100,5473765,3480,3475,3480,3475,1458
|
|
20240612,090000,403100,3475,3475,3475,3475,116
|