638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,193500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,193400,1180280360,5610,5610,5610,5610,0
|
|
20240612,193300,1180280360,5610,5610,5610,5610,0
|
|
20240612,193200,1180280360,5610,5610,5610,5610,0
|
|
20240612,193100,1180280360,5610,5610,5610,5610,0
|
|
20240612,193000,1180280360,5610,5610,5610,5610,0
|
|
20240612,192900,1180280360,5610,5610,5610,5610,0
|
|
20240612,192800,1180280360,5610,5610,5610,5610,0
|
|
20240612,192700,1180280360,5610,5610,5610,5610,0
|
|
20240612,192600,1180280360,5610,5610,5610,5610,0
|
|
20240612,192500,1180280360,5610,5610,5610,5610,0
|
|
20240612,192400,1180280360,5610,5610,5610,5610,0
|
|
20240612,192300,1180280360,5610,5610,5610,5610,0
|
|
20240612,192200,1180280360,5610,5610,5610,5610,0
|
|
20240612,192100,1180280360,5610,5610,5610,5610,0
|
|
20240612,192000,1180280360,5610,5610,5610,5610,0
|
|
20240612,191900,1180280360,5610,5610,5610,5610,0
|
|
20240612,191800,1180280360,5610,5610,5610,5610,0
|
|
20240612,191700,1180280360,5610,5610,5610,5610,0
|
|
20240612,191600,1180280360,5610,5610,5610,5610,0
|
|
20240612,191500,1180280360,5610,5610,5610,5610,0
|
|
20240612,191400,1180280360,5610,5610,5610,5610,0
|
|
20240612,191300,1180280360,5610,5610,5610,5610,0
|
|
20240612,191200,1180280360,5610,5610,5610,5610,0
|
|
20240612,191100,1180280360,5610,5610,5610,5610,0
|
|
20240612,191000,1180280360,5610,5610,5610,5610,0
|
|
20240612,190900,1180280360,5610,5610,5610,5610,0
|
|
20240612,190800,1180280360,5610,5610,5610,5610,0
|
|
20240612,190700,1180280360,5610,5610,5610,5610,0
|
|
20240612,190600,1180280360,5610,5610,5610,5610,0
|
|
20240612,190500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,190400,1180280360,5610,5610,5610,5610,0
|
|
20240612,190300,1180280360,5610,5610,5610,5610,0
|
|
20240612,190200,1180280360,5610,5610,5610,5610,0
|
|
20240612,190100,1180280360,5610,5610,5610,5610,0
|
|
20240612,190000,1180280360,5610,5610,5610,5610,0
|
|
20240612,185900,1180280360,5610,5610,5610,5610,0
|
|
20240612,185800,1180280360,5610,5610,5610,5610,0
|
|
20240612,185700,1180280360,5610,5610,5610,5610,0
|
|
20240612,185600,1180280360,5610,5610,5610,5610,0
|
|
20240612,185500,1180280360,5610,5610,5610,5610,0
|
|
20240612,185400,1180280360,5610,5610,5610,5610,0
|
|
20240612,185300,1180280360,5610,5610,5610,5610,0
|
|
20240612,185200,1180280360,5610,5610,5610,5610,0
|
|
20240612,185100,1180280360,5610,5610,5610,5610,0
|
|
20240612,185000,1180280360,5610,5610,5610,5610,0
|
|
20240612,184900,1180280360,5610,5610,5610,5610,0
|
|
20240612,184800,1180280360,5610,5610,5610,5610,0
|
|
20240612,184700,1180280360,5610,5610,5610,5610,0
|
|
20240612,184600,1180280360,5610,5610,5610,5610,0
|
|
20240612,184500,1180280360,5610,5610,5610,5610,0
|
|
20240612,184400,1180280360,5610,5610,5610,5610,0
|
|
20240612,184300,1180280360,5610,5610,5610,5610,0
|
|
20240612,184200,1180280360,5610,5610,5610,5610,0
|
|
20240612,184100,1180280360,5610,5610,5610,5610,0
|
|
20240612,184000,1180280360,5610,5610,5610,5610,0
|
|
20240612,183900,1180280360,5610,5610,5610,5610,0
|
|
20240612,183800,1180280360,5610,5610,5610,5610,0
|
|
20240612,183700,1180280360,5610,5610,5610,5610,0
|
|
20240612,183600,1180280360,5610,5610,5610,5610,0
|
|
20240612,183500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,183400,1180280360,5610,5610,5610,5610,0
|
|
20240612,183300,1180280360,5610,5610,5610,5610,0
|
|
20240612,183200,1180280360,5610,5610,5610,5610,0
|
|
20240612,183100,1180280360,5610,5610,5610,5610,0
|
|
20240612,183000,1180280360,5610,5610,5610,5610,0
|
|
20240612,182900,1180280360,5610,5610,5610,5610,0
|
|
20240612,182800,1180280360,5610,5610,5610,5610,0
|
|
20240612,182700,1180280360,5610,5610,5610,5610,0
|
|
20240612,182600,1180280360,5610,5610,5610,5610,0
|
|
20240612,182500,1180280360,5610,5610,5610,5610,0
|
|
20240612,182400,1180280360,5610,5610,5610,5610,0
|
|
20240612,182300,1180280360,5610,5610,5610,5610,0
|
|
20240612,182200,1180280360,5610,5610,5610,5610,0
|
|
20240612,182100,1180280360,5610,5610,5610,5610,0
|
|
20240612,182000,1180280360,5610,5610,5610,5610,0
|
|
20240612,181900,1180280360,5610,5610,5610,5610,0
|
|
20240612,181800,1180280360,5610,5610,5610,5610,0
|
|
20240612,181700,1180280360,5610,5610,5610,5610,0
|
|
20240612,181600,1180280360,5610,5610,5610,5610,0
|
|
20240612,181500,1180280360,5610,5610,5610,5610,0
|
|
20240612,181400,1180280360,5610,5610,5610,5610,0
|
|
20240612,181300,1180280360,5610,5610,5610,5610,0
|
|
20240612,181200,1180280360,5610,5610,5610,5610,0
|
|
20240612,181100,1180280360,5610,5610,5610,5610,0
|
|
20240612,181000,1180280360,5610,5610,5610,5610,0
|
|
20240612,180900,1180280360,5610,5610,5610,5610,0
|
|
20240612,180800,1180280360,5610,5610,5610,5610,0
|
|
20240612,180700,1180280360,5610,5610,5610,5610,0
|
|
20240612,180600,1180280360,5610,5610,5610,5610,0
|
|
20240612,180500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,180400,1180280360,5610,5610,5610,5610,0
|
|
20240612,180300,1180280360,5610,5610,5610,5610,0
|
|
20240612,180200,1180280360,5610,5610,5610,5610,0
|
|
20240612,180100,1180280360,5610,5610,5610,5610,0
|
|
20240612,180000,1180280360,5610,5610,5610,5610,0
|
|
20240612,175900,1180280360,5610,5610,5610,5610,0
|
|
20240612,175800,1180280360,5610,5610,5610,5610,0
|
|
20240612,175700,1180280360,5610,5610,5610,5610,0
|
|
20240612,175600,1180280360,5610,5610,5610,5610,0
|
|
20240612,175500,1180280360,5610,5610,5610,5610,0
|
|
20240612,175400,1180280360,5610,5610,5610,5610,0
|
|
20240612,175300,1180280360,5610,5610,5610,5610,0
|
|
20240612,175200,1180280360,5610,5610,5610,5610,0
|
|
20240612,175100,1180280360,5610,5610,5610,5610,0
|
|
20240612,175000,1180280360,5610,5610,5610,5610,0
|
|
20240612,174900,1180280360,5610,5610,5610,5610,0
|
|
20240612,174800,1180280360,5610,5610,5610,5610,0
|
|
20240612,174700,1180280360,5610,5610,5610,5610,0
|
|
20240612,174600,1180280360,5610,5610,5610,5610,0
|
|
20240612,174500,1180280360,5610,5610,5610,5610,0
|
|
20240612,174400,1180280360,5610,5610,5610,5610,0
|
|
20240612,174300,1180280360,5610,5610,5610,5610,0
|
|
20240612,174200,1180280360,5610,5610,5610,5610,0
|
|
20240612,174100,1180280360,5610,5610,5610,5610,0
|
|
20240612,174000,1180280360,5610,5610,5610,5610,0
|
|
20240612,173900,1180280360,5610,5610,5610,5610,0
|
|
20240612,173800,1180280360,5610,5610,5610,5610,0
|
|
20240612,173700,1180280360,5610,5610,5610,5610,0
|
|
20240612,173600,1180280360,5610,5610,5610,5610,0
|
|
20240612,173500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,173400,1180280360,5610,5610,5610,5610,0
|
|
20240612,173300,1180280360,5610,5610,5610,5610,0
|
|
20240612,173200,1180280360,5610,5610,5610,5610,0
|
|
20240612,173100,1180280360,5610,5610,5610,5610,0
|
|
20240612,173000,1180280360,5610,5610,5610,5610,0
|
|
20240612,172900,1180280360,5610,5610,5610,5610,0
|
|
20240612,172800,1180280360,5610,5610,5610,5610,0
|
|
20240612,172700,1180280360,5610,5610,5610,5610,0
|
|
20240612,172600,1180280360,5610,5610,5610,5610,0
|
|
20240612,172500,1180280360,5610,5610,5610,5610,0
|
|
20240612,172400,1180280360,5610,5610,5610,5610,0
|
|
20240612,172300,1180280360,5610,5610,5610,5610,0
|
|
20240612,172200,1180280360,5610,5610,5610,5610,0
|
|
20240612,172100,1180280360,5610,5610,5610,5610,0
|
|
20240612,172000,1180280360,5610,5610,5610,5610,0
|
|
20240612,171900,1180280360,5610,5610,5610,5610,0
|
|
20240612,171800,1180280360,5610,5610,5610,5610,0
|
|
20240612,171700,1180280360,5610,5610,5610,5610,0
|
|
20240612,171600,1180280360,5610,5610,5610,5610,0
|
|
20240612,171500,1180280360,5610,5610,5610,5610,0
|
|
20240612,171400,1180280360,5610,5610,5610,5610,0
|
|
20240612,171300,1180280360,5610,5610,5610,5610,0
|
|
20240612,171200,1180280360,5610,5610,5610,5610,0
|
|
20240612,171100,1180280360,5610,5610,5610,5610,0
|
|
20240612,171000,1180280360,5610,5610,5610,5610,0
|
|
20240612,170900,1180280360,5610,5610,5610,5610,0
|
|
20240612,170800,1180280360,5610,5610,5610,5610,0
|
|
20240612,170700,1180280360,5610,5610,5610,5610,0
|
|
20240612,170600,1180280360,5610,5610,5610,5610,0
|
|
20240612,170500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,170400,1180280360,5610,5610,5610,5610,0
|
|
20240612,170300,1180280360,5610,5610,5610,5610,0
|
|
20240612,170200,1180280360,5610,5610,5610,5610,0
|
|
20240612,170100,1180280360,5610,5610,5610,5610,0
|
|
20240612,170000,1180280360,5610,5610,5610,5610,0
|
|
20240612,165900,1180280360,5610,5610,5610,5610,0
|
|
20240612,165800,1180280360,5610,5610,5610,5610,0
|
|
20240612,165700,1180280360,5610,5610,5610,5610,0
|
|
20240612,165600,1180280360,5610,5610,5610,5610,0
|
|
20240612,165500,1180280360,5610,5610,5610,5610,0
|
|
20240612,165400,1180280360,5610,5610,5610,5610,0
|
|
20240612,165300,1180280360,5610,5610,5610,5610,0
|
|
20240612,165200,1180280360,5610,5610,5610,5610,0
|
|
20240612,165100,1180280360,5610,5610,5610,5610,0
|
|
20240612,165000,1180280360,5610,5610,5610,5610,0
|
|
20240612,164900,1180280360,5610,5610,5610,5610,0
|
|
20240612,164800,1180280360,5610,5610,5610,5610,0
|
|
20240612,164700,1180280360,5610,5610,5610,5610,0
|
|
20240612,164600,1180280360,5610,5610,5610,5610,0
|
|
20240612,164500,1180280360,5610,5610,5610,5610,0
|
|
20240612,164400,1180280360,5610,5610,5610,5610,0
|
|
20240612,164300,1180280360,5610,5610,5610,5610,0
|
|
20240612,164200,1180280360,5610,5610,5610,5610,0
|
|
20240612,164100,1180280360,5610,5610,5610,5610,0
|
|
20240612,164000,1180280360,5610,5610,5610,5610,0
|
|
20240612,163900,1180280360,5610,5610,5610,5610,0
|
|
20240612,163800,1180280360,5610,5610,5610,5610,0
|
|
20240612,163700,1180280360,5610,5610,5610,5610,0
|
|
20240612,163600,1180280360,5610,5610,5610,5610,0
|
|
20240612,163500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,163400,1180280360,5610,5610,5610,5610,0
|
|
20240612,163300,1180280360,5610,5610,5610,5610,0
|
|
20240612,163200,1180280360,5610,5610,5610,5610,0
|
|
20240612,163100,1180280360,5610,5610,5610,5610,0
|
|
20240612,163000,1180280360,5610,5610,5610,5610,0
|
|
20240612,162900,1180280360,5610,5610,5610,5610,0
|
|
20240612,162800,1180280360,5610,5610,5610,5610,0
|
|
20240612,162700,1180280360,5610,5610,5610,5610,0
|
|
20240612,162600,1180280360,5610,5610,5610,5610,0
|
|
20240612,162500,1180280360,5610,5610,5610,5610,0
|
|
20240612,162400,1180280360,5610,5610,5610,5610,0
|
|
20240612,162300,1180280360,5610,5610,5610,5610,0
|
|
20240612,162200,1180280360,5610,5610,5610,5610,0
|
|
20240612,162100,1180280360,5610,5610,5610,5610,0
|
|
20240612,162000,1180280360,5610,5610,5610,5610,0
|
|
20240612,161900,1180280360,5610,5610,5610,5610,0
|
|
20240612,161800,1180280360,5610,5610,5610,5610,0
|
|
20240612,161700,1180280360,5610,5610,5610,5610,0
|
|
20240612,161600,1180280360,5610,5610,5610,5610,0
|
|
20240612,161500,1180280360,5610,5610,5610,5610,0
|
|
20240612,161400,1180280360,5610,5610,5610,5610,0
|
|
20240612,161300,1180280360,5610,5610,5610,5610,0
|
|
20240612,161200,1180280360,5610,5610,5610,5610,0
|
|
20240612,161100,1180280360,5610,5610,5610,5610,0
|
|
20240612,161000,1180280360,5610,5610,5610,5610,0
|
|
20240612,160900,1180280360,5610,5610,5610,5610,0
|
|
20240612,160800,1180280360,5610,5610,5610,5610,0
|
|
20240612,160700,1180280360,5610,5610,5610,5610,0
|
|
20240612,160600,1180280360,5610,5610,5610,5610,0
|
|
20240612,160500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,160400,1180280360,5610,5610,5610,5610,0
|
|
20240612,160300,1180280360,5610,5610,5610,5610,0
|
|
20240612,160200,1180280360,5610,5610,5610,5610,0
|
|
20240612,160100,1180280360,5610,5610,5610,5610,0
|
|
20240612,160000,1180280360,5610,5610,5610,5610,0
|
|
20240612,155900,1180280360,5610,5610,5610,5610,0
|
|
20240612,155800,1180280360,5610,5610,5610,5610,0
|
|
20240612,155700,1180280360,5610,5610,5610,5610,0
|
|
20240612,155600,1180280360,5610,5610,5610,5610,0
|
|
20240612,155500,1180280360,5610,5610,5610,5610,0
|
|
20240612,155400,1180280360,5610,5610,5610,5610,0
|
|
20240612,155300,1180280360,5610,5610,5610,5610,0
|
|
20240612,155200,1180280360,5610,5610,5610,5610,0
|
|
20240612,155100,1180280360,5610,5610,5610,5610,0
|
|
20240612,155000,1180280360,5610,5610,5610,5610,0
|
|
20240612,154900,1180280360,5610,5610,5610,5610,0
|
|
20240612,154800,1180280360,5610,5610,5610,5610,0
|
|
20240612,154700,1180280360,5610,5610,5610,5610,0
|
|
20240612,154600,1180280360,5610,5610,5610,5610,0
|
|
20240612,154500,1180280360,5610,5610,5610,5610,0
|
|
20240612,154400,1180280360,5610,5610,5610,5610,0
|
|
20240612,154300,1180280360,5610,5610,5610,5610,0
|
|
20240612,154200,1180280360,5610,5610,5610,5610,0
|
|
20240612,154100,1180280360,5610,5610,5610,5610,0
|
|
20240612,154000,1180280360,5610,5610,5610,5610,0
|
|
20240612,153900,1180280360,5610,5610,5610,5610,0
|
|
20240612,153800,1180280360,5610,5610,5610,5610,0
|
|
20240612,153700,1180280360,5610,5610,5610,5610,0
|
|
20240612,153600,1180280360,5610,5610,5610,5610,0
|
|
20240612,153500,1180280360,5610,5610,5610,5610,3129
|
|
20240612,153400,1180280360,5610,5610,5610,5610,0
|
|
20240612,153300,1180280360,5610,5610,5610,5610,0
|
|
20240612,153200,1180280360,5610,5610,5610,5610,0
|
|
20240612,153100,1180280360,5610,5610,5610,5610,0
|
|
20240612,153000,1180280360,5610,5610,5610,5610,3129
|
|
20240612,152900,1162726670,5600,5600,5600,5600,0
|
|
20240612,152800,1162726670,5600,5600,5600,5600,0
|
|
20240612,152700,1162726670,5600,5600,5600,5600,0
|
|
20240612,152600,1162726670,5600,5600,5600,5600,0
|
|
20240612,152500,1162726670,5600,5600,5600,5600,0
|
|
20240612,152400,1162726670,5600,5600,5600,5600,0
|
|
20240612,152300,1162726670,5600,5600,5600,5600,0
|
|
20240612,152200,1162726670,5600,5600,5600,5600,0
|
|
20240612,152100,1162726670,5600,5600,5600,5600,0
|
|
20240612,152000,1162726670,5600,5600,5600,5600,0
|
|
20240612,151900,1162726670,5600,5600,5600,5600,1000
|
|
20240612,151800,1157126670,5600,5590,5600,5590,87
|
|
20240612,151700,1156640120,5590,5600,5600,5590,672
|
|
20240612,151600,1152881820,5630,5630,5630,5630,0
|
|
20240612,151500,1152881820,5630,5600,5630,5600,101
|
|
20240612,151400,1152314210,5620,5610,5620,5600,146
|
|
20240612,151300,1151495190,5600,5600,5600,5600,0
|
|
20240612,151200,1151495190,5600,5600,5600,5600,0
|
|
20240612,151100,1151495190,5600,5600,5600,5600,0
|
|
20240612,151000,1151495190,5600,5600,5600,5600,0
|
|
20240612,150900,1151495190,5600,5600,5600,5600,0
|
|
20240612,150800,1151495190,5600,5600,5600,5600,135
|
|
20240612,150700,1150739190,5610,5600,5610,5600,200
|
|
20240612,150600,1149617690,5590,5590,5590,5590,194
|
|
20240612,150500,1148533230,5580,5580,5580,5580,1
|
|
20240612,150400,1148527650,5590,5610,5610,5580,1024
|
|
20240612,150300,1142801870,5610,5610,5610,5610,538
|
|
20240612,150200,1139783690,5610,5610,5610,5610,0
|
|
20240612,150100,1139783690,5610,5610,5610,5610,0
|
|
20240612,150000,1139783690,5610,5610,5610,5610,2
|
|
20240612,145900,1139772470,5600,5610,5610,5600,1789
|
|
20240612,145800,1129753700,5630,5630,5630,5630,10
|
|
20240612,145700,1129697400,5630,5630,5630,5630,0
|
|
20240612,145600,1129697400,5630,5630,5630,5630,0
|
|
20240612,145500,1129697400,5630,5610,5630,5610,5
|
|
20240612,145400,1129669270,5630,5630,5630,5630,0
|
|
20240612,145300,1129669270,5630,5630,5630,5630,0
|
|
20240612,145200,1129669270,5630,5630,5630,5630,10
|
|
20240612,145100,1129612970,5630,5630,5630,5630,0
|
|
20240612,145000,1129612970,5630,5630,5630,5630,0
|
|
20240612,144900,1129612970,5630,5620,5630,5620,604
|
|
20240612,144800,1126218450,5630,5630,5630,5630,4
|
|
20240612,144700,1126195930,5610,5610,5610,5610,71
|
|
20240612,144600,1125797620,5630,5630,5630,5630,0
|
|
20240612,144500,1125797620,5630,5630,5630,5630,0
|
|
20240612,144400,1125797620,5630,5630,5630,5630,432
|
|
20240612,144300,1123365460,5620,5630,5630,5620,19
|
|
20240612,144200,1123258540,5640,5640,5640,5640,0
|
|
20240612,144100,1123258540,5640,5640,5640,5640,4
|
|
20240612,144000,1123235980,5610,5610,5610,5610,1
|
|
20240612,143900,1123230370,5590,5590,5590,5590,689
|
|
20240612,143800,1119378860,5590,5590,5590,5590,0
|
|
20240612,143700,1119378860,5590,5590,5590,5590,167
|
|
20240612,143600,1118445330,5590,5590,5590,5590,0
|
|
20240612,143500,1118445330,5590,5590,5590,5590,100
|
|
20240612,143400,1117886330,5590,5590,5590,5590,0
|
|
20240612,143300,1117886330,5590,5590,5590,5590,42
|
|
20240612,143200,1117651550,5590,5590,5590,5590,24
|
|
20240612,143100,1117517390,5560,5560,5560,5560,0
|
|
20240612,143000,1117517390,5560,5560,5560,5560,165
|
|
20240612,142900,1116599990,5560,5580,5580,5560,1298
|
|
20240612,142800,1109369370,5580,5590,5590,5580,2640
|
|
20240612,142700,1094635350,5590,5590,5590,5590,435
|
|
20240612,142600,1092203700,5590,5590,5590,5590,566
|
|
20240612,142500,1089039760,5600,5590,5600,5590,2525
|
|
20240612,142400,1074924570,5600,5610,5610,5600,665
|
|
20240612,142300,1071200530,5610,5610,5610,5610,100
|
|
20240612,142200,1070639530,5620,5620,5620,5620,7
|
|
20240612,142100,1070600190,5610,5610,5610,5610,3
|
|
20240612,142000,1070583360,5610,5610,5610,5610,0
|
|
20240612,141900,1070583360,5610,5610,5610,5610,0
|
|
20240612,141800,1070583360,5610,5610,5610,5610,100
|
|
20240612,141700,1070022360,5620,5620,5620,5620,5
|
|
20240612,141600,1069994260,5610,5610,5610,5610,0
|
|
20240612,141500,1069994260,5610,5610,5610,5610,0
|
|
20240612,141400,1069994260,5610,5610,5610,5610,0
|
|
20240612,141300,1069994260,5610,5610,5610,5610,167
|
|
20240612,141200,1069057390,5620,5620,5620,5620,3470
|
|
20240612,141100,1049555990,5630,5630,5630,5630,275
|
|
20240612,141000,1048007740,5630,5630,5630,5630,0
|
|
20240612,140900,1048007740,5630,5620,5630,5620,415
|
|
20240612,140800,1045675430,5630,5630,5630,5630,150
|
|
20240612,140700,1044830930,5630,5620,5630,5620,316
|
|
20240612,140600,1043053950,5620,5620,5630,5620,171
|
|
20240612,140500,1042091660,5620,5620,5620,5620,0
|
|
20240612,140400,1042091660,5620,5620,5620,5620,0
|
|
20240612,140300,1042091660,5620,5620,5620,5620,100
|
|
20240612,140200,1041529660,5620,5620,5620,5620,0
|
|
20240612,140100,1041529660,5620,5620,5620,5620,0
|
|
20240612,140000,1041529660,5620,5620,5620,5620,50
|
|
20240612,135900,1041248660,5620,5620,5620,5620,100
|
|
20240612,135800,1040686660,5620,5620,5620,5620,0
|
|
20240612,135700,1040686660,5620,5620,5620,5620,0
|
|
20240612,135600,1040686660,5620,5620,5620,5620,0
|
|
20240612,135500,1040686660,5620,5620,5620,5620,0
|
|
20240612,135400,1040686660,5620,5620,5620,5620,0
|
|
20240612,135300,1040686660,5620,5620,5620,5620,214
|
|
20240612,135200,1039483980,5620,5620,5620,5620,0
|
|
20240612,135100,1039483980,5620,5620,5620,5620,0
|
|
20240612,135000,1039483980,5620,5620,5620,5620,0
|
|
20240612,134900,1039483980,5620,5620,5620,5620,0
|
|
20240612,134800,1039483980,5620,5620,5620,5620,0
|
|
20240612,134700,1039483980,5620,5620,5620,5620,0
|
|
20240612,134600,1039483980,5620,5620,5620,5620,779
|
|
20240612,134500,1035106000,5610,5610,5610,5610,0
|
|
20240612,134400,1035106000,5610,5610,5610,5610,0
|
|
20240612,134300,1035106000,5610,5610,5610,5610,200
|
|
20240612,134200,1033984000,5610,5610,5610,5610,5
|
|
20240612,134100,1033955950,5610,5610,5610,5610,0
|
|
20240612,134000,1033955950,5610,5610,5610,5610,61
|
|
20240612,133900,1033613740,5620,5620,5620,5620,0
|
|
20240612,133800,1033613740,5620,5620,5620,5620,0
|
|
20240612,133700,1033613740,5620,5620,5620,5620,28
|
|
20240612,133600,1033456380,5620,5620,5620,5620,0
|
|
20240612,133500,1033456380,5620,5620,5620,5620,0
|
|
20240612,133400,1033456380,5620,5620,5620,5620,0
|
|
20240612,133300,1033456380,5620,5620,5620,5620,40
|
|
20240612,133200,1033231580,5620,5620,5620,5620,3
|
|
20240612,133100,1033214720,5620,5620,5620,5620,0
|
|
20240612,133000,1033214720,5620,5620,5620,5620,0
|
|
20240612,132900,1033214720,5620,5620,5620,5620,100
|
|
20240612,132800,1032652720,5630,5630,5630,5630,274
|
|
20240612,132700,1031110100,5630,5630,5630,5630,3
|
|
20240612,132600,1031093210,5640,5640,5640,5640,0
|
|
20240612,132500,1031093210,5640,5640,5640,5640,0
|
|
20240612,132400,1031093210,5640,5640,5640,5640,0
|
|
20240612,132300,1031093210,5640,5640,5640,5640,0
|
|
20240612,132200,1031093210,5640,5640,5640,5640,424
|
|
20240612,132100,1028701850,5610,5610,5610,5610,0
|
|
20240612,132000,1028701850,5610,5610,5610,5610,0
|
|
20240612,131900,1028701850,5610,5610,5610,5610,0
|
|
20240612,131800,1028701850,5610,5610,5610,5610,0
|
|
20240612,131700,1028701850,5610,5610,5610,5610,50
|
|
20240612,131600,1028421350,5610,5610,5610,5610,0
|
|
20240612,131500,1028421350,5610,5610,5610,5610,0
|
|
20240612,131400,1028421350,5610,5620,5620,5610,1630
|
|
20240612,131300,1019270390,5620,5620,5620,5620,0
|
|
20240612,131200,1019270390,5620,5620,5620,5620,0
|
|
20240612,131100,1019270390,5620,5620,5620,5620,0
|
|
20240612,131000,1019270390,5620,5620,5620,5620,0
|
|
20240612,130900,1019270390,5620,5620,5620,5620,0
|
|
20240612,130800,1019270390,5620,5620,5620,5620,27
|
|
20240612,130700,1019118650,5630,5630,5630,5630,0
|
|
20240612,130600,1019118650,5630,5630,5630,5630,0
|
|
20240612,130500,1019118650,5630,5630,5630,5630,90
|
|
20240612,130400,1018611950,5630,5630,5630,5630,0
|
|
20240612,130300,1018611950,5630,5630,5630,5630,72
|
|
20240612,130200,1018206590,5630,5630,5630,5630,0
|
|
20240612,130100,1018206590,5630,5630,5630,5630,0
|
|
20240612,130000,1018206590,5630,5630,5630,5630,31
|
|
20240612,125900,1018032060,5640,5640,5640,5640,10
|
|
20240612,125800,1017975660,5640,5620,5640,5620,16
|
|
20240612,125700,1017885540,5640,5640,5640,5640,0
|
|
20240612,125600,1017885540,5640,5640,5640,5640,4
|
|
20240612,125500,1017862980,5630,5620,5630,5620,185
|
|
20240612,125400,1016821780,5630,5630,5630,5630,0
|
|
20240612,125300,1016821780,5630,5630,5630,5630,0
|
|
20240612,125200,1016821780,5630,5630,5630,5630,0
|
|
20240612,125100,1016821780,5630,5620,5630,5620,2451
|
|
20240612,125000,1003046810,5610,5610,5610,5610,170
|
|
20240612,124900,1002093110,5600,5600,5600,5600,758
|
|
20240612,124800,997848310,5610,5610,5610,5610,201
|
|
20240612,124700,996720700,5610,5610,5610,5610,0
|
|
20240612,124600,996720700,5610,5610,5610,5610,0
|
|
20240612,124500,996720700,5610,5610,5610,5610,0
|
|
20240612,124400,996720700,5610,5610,5610,5610,30
|
|
20240612,124300,996552400,5610,5610,5610,5610,107
|
|
20240612,124200,995952130,5620,5620,5620,5620,0
|
|
20240612,124100,995952130,5620,5620,5620,5620,0
|
|
20240612,124000,995952130,5620,5620,5620,5620,0
|
|
20240612,123900,995952130,5620,5620,5620,5620,0
|
|
20240612,123800,995952130,5620,5620,5620,5620,20
|
|
20240612,123700,995839730,5620,5620,5620,5620,24
|
|
20240612,123600,995704850,5620,5620,5620,5620,54
|
|
20240612,123500,995401370,5620,5620,5620,5620,0
|
|
20240612,123400,995401370,5620,5620,5620,5620,50
|
|
20240612,123300,995120370,5620,5620,5620,5620,1
|
|
20240612,123200,995114750,5610,5610,5610,5610,1
|
|
20240612,123100,995109140,5620,5620,5620,5620,1
|
|
20240612,123000,995103520,5620,5620,5620,5620,0
|
|
20240612,122900,995103520,5620,5620,5620,5620,0
|
|
20240612,122800,995103520,5620,5620,5620,5620,0
|
|
20240612,122700,995103520,5620,5620,5620,5620,0
|
|
20240612,122600,995103520,5620,5620,5620,5620,0
|
|
20240612,122500,995103520,5620,5610,5620,5600,201
|
|
20240612,122400,993977790,5610,5610,5610,5610,0
|
|
20240612,122300,993977790,5610,5610,5610,5610,0
|
|
20240612,122200,993977790,5610,5610,5610,5610,1
|
|
20240612,122100,993972180,5620,5620,5620,5620,0
|
|
20240612,122000,993972180,5620,5610,5620,5610,51
|
|
20240612,121900,993686060,5620,5620,5620,5620,0
|
|
20240612,121800,993686060,5620,5620,5620,5620,0
|
|
20240612,121700,993686060,5620,5620,5620,5620,0
|
|
20240612,121600,993686060,5620,5620,5620,5620,0
|
|
20240612,121500,993686060,5620,5620,5620,5620,0
|
|
20240612,121400,993686060,5620,5620,5620,5620,0
|
|
20240612,121300,993686060,5620,5620,5620,5620,0
|
|
20240612,121200,993686060,5620,5620,5620,5620,0
|
|
20240612,121100,993686060,5620,5620,5620,5620,1
|
|
20240612,121000,993680440,5610,5610,5610,5610,0
|
|
20240612,120900,993680440,5610,5610,5610,5610,0
|
|
20240612,120800,993680440,5610,5610,5610,5610,0
|
|
20240612,120700,993680440,5610,5600,5610,5600,317
|
|
20240612,120600,991905230,5620,5620,5620,5620,0
|
|
20240612,120500,991905230,5620,5610,5620,5610,745
|
|
20240612,120400,987725340,5610,5610,5610,5610,0
|
|
20240612,120300,987725340,5610,5610,5610,5610,100
|
|
20240612,120200,987164340,5610,5620,5620,5610,311
|
|
20240612,120100,985419620,5620,5620,5620,5620,0
|
|
20240612,120000,985419620,5620,5620,5620,5620,50
|
|
20240612,115900,985138620,5620,5620,5620,5620,56
|
|
20240612,115800,984823900,5620,5620,5620,5620,64
|
|
20240612,115700,984464220,5620,5620,5620,5620,650
|
|
20240612,115600,980811220,5630,5630,5630,5630,72
|
|
20240612,115500,980405860,5630,5630,5630,5630,0
|
|
20240612,115400,980405860,5630,5630,5630,5630,0
|
|
20240612,115300,980405860,5630,5630,5630,5630,0
|
|
20240612,115200,980405860,5630,5630,5630,5630,10
|
|
20240612,115100,980349560,5620,5620,5620,5620,162
|
|
20240612,115000,979439120,5630,5630,5630,5630,0
|
|
20240612,114900,979439120,5630,5620,5630,5620,201
|
|
20240612,114800,978309490,5630,5630,5630,5630,0
|
|
20240612,114700,978309490,5630,5630,5630,5630,400
|
|
20240612,114600,976057490,5630,5630,5630,5630,0
|
|
20240612,114500,976057490,5630,5630,5630,5630,0
|
|
20240612,114400,976057490,5630,5630,5630,5630,428
|
|
20240612,114300,973647850,5620,5620,5620,5620,365
|
|
20240612,114200,971596550,5620,5620,5620,5620,9
|
|
20240612,114100,971545970,5630,5620,5630,5620,69
|
|
20240612,114000,971158170,5630,5630,5630,5630,30
|
|
20240612,113900,970989270,5620,5620,5620,5620,136
|
|
20240612,113800,970224950,5610,5610,5610,5610,1
|
|
20240612,113700,970219340,5620,5620,5620,5620,70
|
|
20240612,113600,969825940,5620,5620,5620,5620,235
|
|
20240612,113500,968505240,5610,5610,5610,5610,0
|
|
20240612,113400,968505240,5610,5610,5610,5610,100
|
|
20240612,113300,967944240,5610,5590,5610,5580,5245
|
|
20240612,113200,938673390,5600,5600,5630,5590,261
|
|
20240612,113100,937211540,5610,5630,5630,5570,8740
|
|
20240612,113000,888292000,5650,5640,5650,5630,645
|
|
20240612,112900,884655570,5650,5650,5650,5650,193
|
|
20240612,112800,883565120,5650,5650,5650,5650,0
|
|
20240612,112700,883565120,5650,5650,5650,5650,1131
|
|
20240612,112600,877174970,5650,5650,5650,5650,0
|
|
20240612,112500,877174970,5650,5650,5650,5650,0
|
|
20240612,112400,877174970,5650,5660,5660,5650,3
|
|
20240612,112300,877158010,5660,5660,5660,5660,0
|
|
20240612,112200,877158010,5660,5660,5660,5660,0
|
|
20240612,112100,877158010,5660,5660,5660,5660,50
|
|
20240612,112000,876875010,5660,5660,5660,5660,200
|
|
20240612,111900,875743010,5660,5660,5660,5660,0
|
|
20240612,111800,875743010,5660,5660,5660,5660,0
|
|
20240612,111700,875743010,5660,5660,5660,5660,175
|
|
20240612,111600,874752510,5660,5660,5660,5660,71
|
|
20240612,111500,874350650,5680,5680,5680,5680,0
|
|
20240612,111400,874350650,5680,5680,5680,5680,0
|
|
20240612,111300,874350650,5680,5680,5680,5680,34
|
|
20240612,111200,874157530,5680,5680,5680,5680,0
|
|
20240612,111100,874157530,5680,5660,5680,5660,15
|
|
20240612,111000,874072490,5680,5680,5680,5680,10
|
|
20240612,110900,874015690,5670,5670,5670,5670,191
|
|
20240612,110800,872932720,5670,5670,5670,5670,3
|
|
20240612,110700,872915710,5650,5660,5660,5650,1748
|
|
20240612,110600,863029970,5680,5680,5680,5680,121
|
|
20240612,110500,862342690,5670,5710,5710,5670,2536
|
|
20240612,110400,847937190,5710,5710,5710,5700,692
|
|
20240612,110300,843987370,5690,5710,5710,5690,1903
|
|
20240612,110200,833150040,5720,5720,5720,5720,0
|
|
20240612,110100,833150040,5720,5720,5720,5720,0
|
|
20240612,110000,833150040,5720,5710,5720,5710,60
|
|
20240612,105900,832806940,5720,5720,5720,5720,0
|
|
20240612,105800,832806940,5720,5720,5720,5720,0
|
|
20240612,105700,832806940,5720,5720,5720,5720,0
|
|
20240612,105600,832806940,5720,5720,5720,5720,0
|
|
20240612,105500,832806940,5720,5720,5720,5720,6
|
|
20240612,105400,832772620,5700,5700,5700,5700,26
|
|
20240612,105300,832624420,5700,5700,5700,5700,0
|
|
20240612,105200,832624420,5700,5700,5700,5700,0
|
|
20240612,105100,832624420,5700,5700,5700,5700,0
|
|
20240612,105000,832624420,5700,5700,5700,5700,839
|
|
20240612,104900,827842120,5710,5710,5710,5710,5116
|
|
20240612,104800,798629760,5730,5730,5730,5730,1
|
|
20240612,104700,798624030,5730,5730,5730,5730,0
|
|
20240612,104600,798624030,5730,5730,5730,5730,134
|
|
20240612,104500,797856210,5730,5730,5730,5730,1
|
|
20240612,104400,797850480,5730,5730,5730,5730,693
|
|
20240612,104300,793879590,5730,5730,5730,5730,69
|
|
20240612,104200,793484220,5720,5720,5720,5720,0
|
|
20240612,104100,793484220,5720,5720,5720,5720,913
|
|
20240612,104000,788261860,5730,5730,5730,5730,0
|
|
20240612,103900,788261860,5730,5730,5730,5730,40
|
|
20240612,103800,788032660,5730,5730,5730,5730,4
|
|
20240612,103700,788009740,5730,5720,5730,5720,787
|
|
20240612,103600,783504100,5720,5710,5720,5710,660
|
|
20240612,103500,779729500,5720,5720,5720,5720,1
|
|
20240612,103400,779723780,5720,5720,5720,5720,0
|
|
20240612,103300,779723780,5720,5720,5720,5720,33
|
|
20240612,103200,779535020,5710,5710,5710,5710,0
|
|
20240612,103100,779535020,5710,5710,5710,5710,0
|
|
20240612,103000,779535020,5710,5710,5710,5710,250
|
|
20240612,102900,778107520,5700,5700,5700,5700,100
|
|
20240612,102800,777537520,5700,5700,5700,5700,5
|
|
20240612,102700,777509020,5700,5700,5700,5700,0
|
|
20240612,102600,777509020,5700,5700,5700,5700,0
|
|
20240612,102500,777509020,5700,5710,5710,5700,9
|
|
20240612,102400,777457710,5720,5720,5720,5720,0
|
|
20240612,102300,777457710,5720,5720,5720,5720,0
|
|
20240612,102200,777457710,5720,5720,5720,5720,1
|
|
20240612,102100,777451990,5720,5710,5720,5710,8
|
|
20240612,102000,777406240,5700,5700,5700,5700,483
|
|
20240612,101900,774653140,5700,5700,5700,5700,129
|
|
20240612,101800,773917840,5710,5710,5710,5710,0
|
|
20240612,101700,773917840,5710,5710,5710,5710,174
|
|
20240612,101600,772924300,5710,5710,5710,5710,0
|
|
20240612,101500,772924300,5710,5710,5710,5710,0
|
|
20240612,101400,772924300,5710,5710,5710,5710,1
|
|
20240612,101300,772918590,5710,5710,5710,5710,0
|
|
20240612,101200,772918590,5710,5710,5710,5710,0
|
|
20240612,101100,772918590,5710,5720,5720,5710,560
|
|
20240612,101000,769720890,5730,5730,5730,5730,8
|
|
20240612,100900,769675050,5730,5720,5730,5710,60
|
|
20240612,100800,769332150,5720,5720,5720,5720,187
|
|
20240612,100700,768262510,5720,5720,5720,5720,27
|
|
20240612,100600,768108070,5730,5710,5730,5710,1282
|
|
20240612,100500,760787830,5710,5710,5710,5710,389
|
|
20240612,100400,758566640,5700,5700,5700,5700,0
|
|
20240612,100300,758566640,5700,5700,5700,5700,0
|
|
20240612,100200,758566640,5700,5700,5700,5700,609
|
|
20240612,100100,755095340,5700,5700,5700,5700,450
|
|
20240612,100000,752530340,5700,5690,5710,5690,48
|
|
20240612,095900,752256620,5690,5690,5710,5690,124
|
|
20240612,095800,751550980,5700,5700,5700,5700,110
|
|
20240612,095700,750923980,5700,5700,5700,5700,7
|
|
20240612,095600,750884080,5690,5690,5690,5690,580
|
|
20240612,095500,747583880,5700,5700,5700,5700,8
|
|
20240612,095400,747538280,5690,5700,5700,5690,31
|
|
20240612,095300,747361880,5690,5710,5710,5690,649
|
|
20240612,095200,743658580,5710,5710,5710,5710,112
|
|
20240612,095100,743019060,5710,5710,5710,5710,0
|
|
20240612,095000,743019060,5710,5710,5710,5710,300
|
|
20240612,094900,741306060,5700,5700,5700,5700,0
|
|
20240612,094800,741306060,5700,5700,5700,5700,100
|
|
20240612,094700,740736060,5700,5710,5710,5700,51
|
|
20240612,094600,740444860,5680,5680,5680,5680,7
|
|
20240612,094500,740405100,5680,5680,5680,5680,483
|
|
20240612,094400,737661660,5690,5690,5690,5690,50
|
|
20240612,094300,737377160,5690,5690,5690,5690,87
|
|
20240612,094200,736882130,5690,5700,5700,5670,3964
|
|
20240612,094100,714330940,5700,5730,5730,5700,2743
|
|
20240612,094000,698671940,5730,5730,5740,5730,150
|
|
20240612,093900,697812140,5750,5750,5750,5750,0
|
|
20240612,093800,697812140,5750,5730,5750,5720,964
|
|
20240612,093700,692289760,5730,5730,5730,5730,95
|
|
20240612,093600,691745410,5730,5740,5740,5730,500
|
|
20240612,093500,688876160,5740,5750,5750,5740,1235
|
|
20240612,093400,681780240,5760,5750,5770,5750,787
|
|
20240612,093300,677242730,5750,5770,5780,5750,3147
|
|
20240612,093200,659097430,5780,5780,5780,5770,461
|
|
20240612,093100,656436980,5780,5790,5790,5780,378
|
|
20240612,093000,654251960,5790,5760,5790,5760,3267
|
|
20240612,092900,635395950,5770,5780,5780,5760,1644
|
|
20240612,092800,625913520,5770,5770,5780,5740,1522
|
|
20240612,092700,617128580,5780,5790,5800,5780,3243
|
|
20240612,092600,598360820,5790,5730,5790,5730,16595
|
|
20240612,092500,502751610,5720,5730,5730,5720,1331
|
|
20240612,092400,495125000,5730,5740,5740,5730,533
|
|
20240612,092300,492065910,5740,5750,5750,5740,484
|
|
20240612,092200,489287740,5750,5740,5760,5740,2534
|
|
20240612,092100,474716610,5730,5740,5740,5720,548
|
|
20240612,092000,471578490,5750,5740,5750,5740,274
|
|
20240612,091900,470003010,5750,5730,5750,5720,1590
|
|
20240612,091800,460869390,5730,5720,5730,5710,2529
|
|
20240612,091700,446402790,5720,5720,5720,5720,182
|
|
20240612,091600,445361750,5720,5740,5740,5710,1563
|
|
20240612,091500,436420870,5740,5740,5780,5740,11138
|
|
20240612,091400,372376030,5730,5740,5740,5710,3784
|
|
20240612,091300,350732470,5710,5740,5740,5710,6600
|
|
20240612,091200,312965640,5740,5730,5740,5720,982
|
|
20240612,091100,307339180,5720,5720,5720,5700,3192
|
|
20240612,091000,289084460,5710,5720,5730,5710,1376
|
|
20240612,090900,281210410,5710,5680,5750,5680,9328
|
|
20240612,090800,227869140,5680,5710,5710,5670,694
|
|
20240612,090700,223924170,5710,5670,5710,5670,8353
|
|
20240612,090600,176396810,5680,5640,5680,5630,9860
|
|
20240612,090500,120563350,5630,5610,5640,5610,8754
|
|
20240612,090400,71275410,5610,5610,5610,5600,770
|
|
20240612,090300,66956710,5620,5600,5630,5600,2571
|
|
20240612,090200,52501450,5610,5620,5620,5580,751
|
|
20240612,090100,48283290,5620,5560,5620,5560,4370
|
|
20240612,090000,23837390,5560,5590,5600,5550,4267
|