669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,200600,115462885,3290,3290,3290,3290,906
|
|
20240612,200500,115462885,3290,3290,3290,3290,0
|
|
20240612,200400,115462885,3290,3290,3290,3290,0
|
|
20240612,200300,115462885,3290,3290,3290,3290,0
|
|
20240612,200200,115462885,3290,3290,3290,3290,0
|
|
20240612,200100,115462885,3290,3290,3290,3290,0
|
|
20240612,200000,115462885,3290,3290,3290,3290,0
|
|
20240612,195900,115462885,3290,3290,3290,3290,0
|
|
20240612,195800,115462885,3290,3290,3290,3290,0
|
|
20240612,195700,115462885,3290,3290,3290,3290,0
|
|
20240612,195600,115462885,3290,3290,3290,3290,0
|
|
20240612,195500,115462885,3290,3290,3290,3290,0
|
|
20240612,195400,115462885,3290,3290,3290,3290,0
|
|
20240612,195300,115462885,3290,3290,3290,3290,0
|
|
20240612,195200,115462885,3290,3290,3290,3290,0
|
|
20240612,195100,115462885,3290,3290,3290,3290,0
|
|
20240612,195000,115462885,3290,3290,3290,3290,0
|
|
20240612,194900,115462885,3290,3290,3290,3290,0
|
|
20240612,194800,115462885,3290,3290,3290,3290,0
|
|
20240612,194700,115462885,3290,3290,3290,3290,0
|
|
20240612,194600,115462885,3290,3290,3290,3290,0
|
|
20240612,194500,115462885,3290,3290,3290,3290,0
|
|
20240612,194400,115462885,3290,3290,3290,3290,0
|
|
20240612,194300,115462885,3290,3290,3290,3290,0
|
|
20240612,194200,115462885,3290,3290,3290,3290,0
|
|
20240612,194100,115462885,3290,3290,3290,3290,0
|
|
20240612,194000,115462885,3290,3290,3290,3290,0
|
|
20240612,193900,115462885,3290,3290,3290,3290,0
|
|
20240612,193800,115462885,3290,3290,3290,3290,0
|
|
20240612,193700,115462885,3290,3290,3290,3290,0
|
|
20240612,193600,115462885,3290,3290,3290,3290,906
|
|
20240612,193500,115462885,3290,3290,3290,3290,0
|
|
20240612,193400,115462885,3290,3290,3290,3290,0
|
|
20240612,193300,115462885,3290,3290,3290,3290,0
|
|
20240612,193200,115462885,3290,3290,3290,3290,0
|
|
20240612,193100,115462885,3290,3290,3290,3290,0
|
|
20240612,193000,115462885,3290,3290,3290,3290,0
|
|
20240612,192900,115462885,3290,3290,3290,3290,0
|
|
20240612,192800,115462885,3290,3290,3290,3290,0
|
|
20240612,192700,115462885,3290,3290,3290,3290,0
|
|
20240612,192600,115462885,3290,3290,3290,3290,0
|
|
20240612,192500,115462885,3290,3290,3290,3290,0
|
|
20240612,192400,115462885,3290,3290,3290,3290,0
|
|
20240612,192300,115462885,3290,3290,3290,3290,0
|
|
20240612,192200,115462885,3290,3290,3290,3290,0
|
|
20240612,192100,115462885,3290,3290,3290,3290,0
|
|
20240612,192000,115462885,3290,3290,3290,3290,0
|
|
20240612,191900,115462885,3290,3290,3290,3290,0
|
|
20240612,191800,115462885,3290,3290,3290,3290,0
|
|
20240612,191700,115462885,3290,3290,3290,3290,0
|
|
20240612,191600,115462885,3290,3290,3290,3290,0
|
|
20240612,191500,115462885,3290,3290,3290,3290,0
|
|
20240612,191400,115462885,3290,3290,3290,3290,0
|
|
20240612,191300,115462885,3290,3290,3290,3290,0
|
|
20240612,191200,115462885,3290,3290,3290,3290,0
|
|
20240612,191100,115462885,3290,3290,3290,3290,0
|
|
20240612,191000,115462885,3290,3290,3290,3290,0
|
|
20240612,190900,115462885,3290,3290,3290,3290,0
|
|
20240612,190800,115462885,3290,3290,3290,3290,0
|
|
20240612,190700,115462885,3290,3290,3290,3290,0
|
|
20240612,190600,115462885,3290,3290,3290,3290,906
|
|
20240612,190500,115462885,3290,3290,3290,3290,0
|
|
20240612,190400,115462885,3290,3290,3290,3290,0
|
|
20240612,190300,115462885,3290,3290,3290,3290,0
|
|
20240612,190200,115462885,3290,3290,3290,3290,0
|
|
20240612,190100,115462885,3290,3290,3290,3290,0
|
|
20240612,190000,115462885,3290,3290,3290,3290,0
|
|
20240612,185900,115462885,3290,3290,3290,3290,0
|
|
20240612,185800,115462885,3290,3290,3290,3290,0
|
|
20240612,185700,115462885,3290,3290,3290,3290,0
|
|
20240612,185600,115462885,3290,3290,3290,3290,0
|
|
20240612,185500,115462885,3290,3290,3290,3290,0
|
|
20240612,185400,115462885,3290,3290,3290,3290,0
|
|
20240612,185300,115462885,3290,3290,3290,3290,0
|
|
20240612,185200,115462885,3290,3290,3290,3290,0
|
|
20240612,185100,115462885,3290,3290,3290,3290,0
|
|
20240612,185000,115462885,3290,3290,3290,3290,0
|
|
20240612,184900,115462885,3290,3290,3290,3290,0
|
|
20240612,184800,115462885,3290,3290,3290,3290,0
|
|
20240612,184700,115462885,3290,3290,3290,3290,0
|
|
20240612,184600,115462885,3290,3290,3290,3290,0
|
|
20240612,184500,115462885,3290,3290,3290,3290,0
|
|
20240612,184400,115462885,3290,3290,3290,3290,0
|
|
20240612,184300,115462885,3290,3290,3290,3290,0
|
|
20240612,184200,115462885,3290,3290,3290,3290,0
|
|
20240612,184100,115462885,3290,3290,3290,3290,0
|
|
20240612,184000,115462885,3290,3290,3290,3290,0
|
|
20240612,183900,115462885,3290,3290,3290,3290,0
|
|
20240612,183800,115462885,3290,3290,3290,3290,0
|
|
20240612,183700,115462885,3290,3290,3290,3290,0
|
|
20240612,183600,115462885,3290,3290,3290,3290,906
|
|
20240612,183500,115462885,3290,3290,3290,3290,0
|
|
20240612,183400,115462885,3290,3290,3290,3290,0
|
|
20240612,183300,115462885,3290,3290,3290,3290,0
|
|
20240612,183200,115462885,3290,3290,3290,3290,0
|
|
20240612,183100,115462885,3290,3290,3290,3290,0
|
|
20240612,183000,115462885,3290,3290,3290,3290,0
|
|
20240612,182900,115462885,3290,3290,3290,3290,0
|
|
20240612,182800,115462885,3290,3290,3290,3290,0
|
|
20240612,182700,115462885,3290,3290,3290,3290,0
|
|
20240612,182600,115462885,3290,3290,3290,3290,0
|
|
20240612,182500,115462885,3290,3290,3290,3290,0
|
|
20240612,182400,115462885,3290,3290,3290,3290,0
|
|
20240612,182300,115462885,3290,3290,3290,3290,0
|
|
20240612,182200,115462885,3290,3290,3290,3290,0
|
|
20240612,182100,115462885,3290,3290,3290,3290,0
|
|
20240612,182000,115462885,3290,3290,3290,3290,0
|
|
20240612,181900,115462885,3290,3290,3290,3290,0
|
|
20240612,181800,115462885,3290,3290,3290,3290,0
|
|
20240612,181700,115462885,3290,3290,3290,3290,0
|
|
20240612,181600,115462885,3290,3290,3290,3290,0
|
|
20240612,181500,115462885,3290,3290,3290,3290,0
|
|
20240612,181400,115462885,3290,3290,3290,3290,0
|
|
20240612,181300,115462885,3290,3290,3290,3290,0
|
|
20240612,181200,115462885,3290,3290,3290,3290,0
|
|
20240612,181100,115462885,3290,3290,3290,3290,0
|
|
20240612,181000,115462885,3290,3290,3290,3290,0
|
|
20240612,180900,115462885,3290,3290,3290,3290,0
|
|
20240612,180800,115462885,3290,3290,3290,3290,0
|
|
20240612,180700,115462885,3290,3290,3290,3290,0
|
|
20240612,180600,115462885,3290,3290,3290,3290,906
|
|
20240612,180500,115462885,3290,3290,3290,3290,0
|
|
20240612,180400,115462885,3290,3290,3290,3290,0
|
|
20240612,180300,115462885,3290,3290,3290,3290,0
|
|
20240612,180200,115462885,3290,3290,3290,3290,0
|
|
20240612,180100,115462885,3290,3290,3290,3290,0
|
|
20240612,180000,115462885,3290,3290,3290,3290,0
|
|
20240612,175900,115462885,3290,3290,3290,3290,0
|
|
20240612,175800,115462885,3290,3290,3290,3290,0
|
|
20240612,175700,115462885,3290,3290,3290,3290,0
|
|
20240612,175600,115462885,3290,3290,3290,3290,0
|
|
20240612,175500,115462885,3290,3290,3290,3290,0
|
|
20240612,175400,115462885,3290,3290,3290,3290,0
|
|
20240612,175300,115462885,3290,3290,3290,3290,0
|
|
20240612,175200,115462885,3290,3290,3290,3290,0
|
|
20240612,175100,115462885,3290,3290,3290,3290,0
|
|
20240612,175000,115462885,3290,3290,3290,3290,0
|
|
20240612,174900,115462885,3290,3290,3290,3290,0
|
|
20240612,174800,115462885,3290,3290,3290,3290,0
|
|
20240612,174700,115462885,3290,3290,3290,3290,0
|
|
20240612,174600,115462885,3290,3290,3290,3290,0
|
|
20240612,174500,115462885,3290,3290,3290,3290,0
|
|
20240612,174400,115462885,3290,3290,3290,3290,0
|
|
20240612,174300,115462885,3290,3290,3290,3290,0
|
|
20240612,174200,115462885,3290,3290,3290,3290,0
|
|
20240612,174100,115462885,3290,3290,3290,3290,0
|
|
20240612,174000,115462885,3290,3290,3290,3290,0
|
|
20240612,173900,115462885,3290,3290,3290,3290,0
|
|
20240612,173800,115462885,3290,3290,3290,3290,0
|
|
20240612,173700,115462885,3290,3290,3290,3290,0
|
|
20240612,173600,115462885,3290,3290,3290,3290,906
|
|
20240612,173500,115462885,3290,3290,3290,3290,0
|
|
20240612,173400,115462885,3290,3290,3290,3290,0
|
|
20240612,173300,115462885,3290,3290,3290,3290,0
|
|
20240612,173200,115462885,3290,3290,3290,3290,0
|
|
20240612,173100,115462885,3290,3290,3290,3290,0
|
|
20240612,173000,115462885,3290,3290,3290,3290,0
|
|
20240612,172900,115462885,3290,3290,3290,3290,0
|
|
20240612,172800,115462885,3290,3290,3290,3290,0
|
|
20240612,172700,115462885,3290,3290,3290,3290,0
|
|
20240612,172600,115462885,3290,3290,3290,3290,0
|
|
20240612,172500,115462885,3290,3290,3290,3290,0
|
|
20240612,172400,115462885,3290,3290,3290,3290,0
|
|
20240612,172300,115462885,3290,3290,3290,3290,0
|
|
20240612,172200,115462885,3290,3290,3290,3290,0
|
|
20240612,172100,115462885,3290,3290,3290,3290,0
|
|
20240612,172000,115462885,3290,3290,3290,3290,0
|
|
20240612,171900,115462885,3290,3290,3290,3290,0
|
|
20240612,171800,115462885,3290,3290,3290,3290,0
|
|
20240612,171700,115462885,3290,3290,3290,3290,0
|
|
20240612,171600,115462885,3290,3290,3290,3290,0
|
|
20240612,171500,115462885,3290,3290,3290,3290,0
|
|
20240612,171400,115462885,3290,3290,3290,3290,0
|
|
20240612,171300,115462885,3290,3290,3290,3290,0
|
|
20240612,171200,115462885,3290,3290,3290,3290,0
|
|
20240612,171100,115462885,3290,3290,3290,3290,0
|
|
20240612,171000,115462885,3290,3290,3290,3290,0
|
|
20240612,170900,115462885,3290,3290,3290,3290,0
|
|
20240612,170800,115462885,3290,3290,3290,3290,0
|
|
20240612,170700,115462885,3290,3290,3290,3290,0
|
|
20240612,170600,115462885,3290,3290,3290,3290,906
|
|
20240612,170500,115462885,3290,3290,3290,3290,0
|
|
20240612,170400,115462885,3290,3290,3290,3290,0
|
|
20240612,170300,115462885,3290,3290,3290,3290,0
|
|
20240612,170200,115462885,3290,3290,3290,3290,0
|
|
20240612,170100,115462885,3290,3290,3290,3290,0
|
|
20240612,170000,115462885,3290,3290,3290,3290,0
|
|
20240612,165900,115462885,3290,3290,3290,3290,0
|
|
20240612,165800,115462885,3290,3290,3290,3290,0
|
|
20240612,165700,115462885,3290,3290,3290,3290,0
|
|
20240612,165600,115462885,3290,3290,3290,3290,0
|
|
20240612,165500,115462885,3290,3290,3290,3290,0
|
|
20240612,165400,115462885,3290,3290,3290,3290,0
|
|
20240612,165300,115462885,3290,3290,3290,3290,0
|
|
20240612,165200,115462885,3290,3290,3290,3290,0
|
|
20240612,165100,115462885,3290,3290,3290,3290,0
|
|
20240612,165000,115462885,3290,3290,3290,3290,0
|
|
20240612,164900,115462885,3290,3290,3290,3290,0
|
|
20240612,164800,115462885,3290,3290,3290,3290,0
|
|
20240612,164700,115462885,3290,3290,3290,3290,0
|
|
20240612,164600,115462885,3290,3290,3290,3290,0
|
|
20240612,164500,115462885,3290,3290,3290,3290,0
|
|
20240612,164400,115462885,3290,3290,3290,3290,0
|
|
20240612,164300,115462885,3290,3290,3290,3290,0
|
|
20240612,164200,115462885,3290,3290,3290,3290,0
|
|
20240612,164100,115462885,3290,3290,3290,3290,0
|
|
20240612,164000,115462885,3290,3290,3290,3290,0
|
|
20240612,163900,115462885,3290,3290,3290,3290,0
|
|
20240612,163800,115462885,3290,3290,3290,3290,0
|
|
20240612,163700,115462885,3290,3290,3290,3290,0
|
|
20240612,163600,115462885,3290,3290,3290,3290,906
|
|
20240612,163500,115462885,3290,3290,3290,3290,0
|
|
20240612,163400,115462885,3290,3290,3290,3290,0
|
|
20240612,163300,115462885,3290,3290,3290,3290,0
|
|
20240612,163200,115462885,3290,3290,3290,3290,0
|
|
20240612,163100,115462885,3290,3290,3290,3290,0
|
|
20240612,163000,115462885,3290,3290,3290,3290,0
|
|
20240612,162900,115462885,3290,3290,3290,3290,0
|
|
20240612,162800,115462885,3290,3290,3290,3290,0
|
|
20240612,162700,115462885,3290,3290,3290,3290,0
|
|
20240612,162600,115462885,3290,3290,3290,3290,0
|
|
20240612,162500,115462885,3290,3290,3290,3290,0
|
|
20240612,162400,115462885,3290,3290,3290,3290,0
|
|
20240612,162300,115462885,3290,3290,3290,3290,0
|
|
20240612,162200,115462885,3290,3290,3290,3290,0
|
|
20240612,162100,115462885,3290,3290,3290,3290,0
|
|
20240612,162000,115462885,3290,3290,3290,3290,0
|
|
20240612,161900,115462885,3290,3290,3290,3290,0
|
|
20240612,161800,115462885,3290,3290,3290,3290,0
|
|
20240612,161700,115462885,3290,3290,3290,3290,0
|
|
20240612,161600,115462885,3290,3290,3290,3290,0
|
|
20240612,161500,115462885,3290,3290,3290,3290,0
|
|
20240612,161400,115462885,3290,3290,3290,3290,0
|
|
20240612,161300,115462885,3290,3290,3290,3290,0
|
|
20240612,161200,115462885,3290,3290,3290,3290,0
|
|
20240612,161100,115462885,3290,3290,3290,3290,0
|
|
20240612,161000,115462885,3290,3290,3290,3290,0
|
|
20240612,160900,115462885,3290,3290,3290,3290,0
|
|
20240612,160800,115462885,3290,3290,3290,3290,0
|
|
20240612,160700,115462885,3290,3290,3290,3290,0
|
|
20240612,160600,115462885,3290,3290,3290,3290,906
|
|
20240612,160500,115462885,3290,3290,3290,3290,0
|
|
20240612,160400,115462885,3290,3290,3290,3290,0
|
|
20240612,160300,115462885,3290,3290,3290,3290,0
|
|
20240612,160200,115462885,3290,3290,3290,3290,0
|
|
20240612,160100,115462885,3290,3290,3290,3290,0
|
|
20240612,160000,115462885,3290,3290,3290,3290,0
|
|
20240612,155900,115462885,3290,3290,3290,3290,0
|
|
20240612,155800,115462885,3290,3290,3290,3290,0
|
|
20240612,155700,115462885,3290,3290,3290,3290,0
|
|
20240612,155600,115462885,3290,3290,3290,3290,0
|
|
20240612,155500,115462885,3290,3290,3290,3290,0
|
|
20240612,155400,115462885,3290,3290,3290,3290,0
|
|
20240612,155300,115462885,3290,3290,3290,3290,0
|
|
20240612,155200,115462885,3290,3290,3290,3290,0
|
|
20240612,155100,115462885,3290,3290,3290,3290,0
|
|
20240612,155000,115462885,3290,3290,3290,3290,0
|
|
20240612,154900,115462885,3290,3290,3290,3290,0
|
|
20240612,154800,115462885,3290,3290,3290,3290,0
|
|
20240612,154700,115462885,3290,3290,3290,3290,0
|
|
20240612,154600,115462885,3290,3290,3290,3290,0
|
|
20240612,154500,115462885,3290,3290,3290,3290,0
|
|
20240612,154400,115462885,3290,3290,3290,3290,0
|
|
20240612,154300,115462885,3290,3290,3290,3290,0
|
|
20240612,154200,115462885,3290,3290,3290,3290,0
|
|
20240612,154100,115462885,3290,3290,3290,3290,0
|
|
20240612,154000,115462885,3290,3290,3290,3290,0
|
|
20240612,153900,115462885,3290,3290,3290,3290,0
|
|
20240612,153800,115462885,3290,3290,3290,3290,0
|
|
20240612,153700,115462885,3290,3290,3290,3290,0
|
|
20240612,153600,115462885,3290,3290,3290,3290,906
|
|
20240612,153500,115462885,3290,3290,3290,3290,0
|
|
20240612,153400,115462885,3290,3290,3290,3290,0
|
|
20240612,153300,115462885,3290,3290,3290,3290,0
|
|
20240612,153200,115462885,3290,3290,3290,3290,0
|
|
20240612,153100,115462885,3290,3290,3290,3290,0
|
|
20240612,153000,115462885,3290,3290,3290,3290,906
|
|
20240612,152900,112482145,3280,3280,3280,3280,0
|
|
20240612,152800,112482145,3280,3280,3280,3280,0
|
|
20240612,152700,112482145,3280,3280,3280,3280,0
|
|
20240612,152600,112482145,3280,3280,3280,3280,0
|
|
20240612,152500,112482145,3280,3280,3280,3280,0
|
|
20240612,152400,112482145,3280,3280,3280,3280,0
|
|
20240612,152300,112482145,3280,3280,3280,3280,0
|
|
20240612,152200,112482145,3280,3280,3280,3280,0
|
|
20240612,152100,112482145,3280,3280,3280,3280,0
|
|
20240612,152000,112482145,3280,3280,3280,3280,0
|
|
20240612,151900,112482145,3280,3280,3280,3280,32
|
|
20240612,151800,112377185,3275,3280,3280,3275,78
|
|
20240612,151700,112121730,3280,3280,3280,3280,0
|
|
20240612,151600,112121730,3280,3280,3280,3280,1
|
|
20240612,151500,112118450,3280,3280,3280,3280,1
|
|
20240612,151400,112115170,3280,3280,3280,3280,0
|
|
20240612,151300,112115170,3280,3280,3280,3280,1
|
|
20240612,151200,112111890,3280,3280,3280,3280,0
|
|
20240612,151100,112111890,3280,3280,3280,3280,0
|
|
20240612,151000,112111890,3280,3280,3280,3280,322
|
|
20240612,150900,111055730,3285,3285,3285,3285,0
|
|
20240612,150800,111055730,3285,3285,3285,3285,2
|
|
20240612,150700,111049160,3285,3285,3285,3285,0
|
|
20240612,150600,111049160,3285,3285,3285,3285,1
|
|
20240612,150500,111045875,3280,3280,3280,3280,0
|
|
20240612,150400,111045875,3280,3285,3285,3280,4
|
|
20240612,150300,111032750,3285,3285,3285,3285,0
|
|
20240612,150200,111032750,3285,3285,3285,3285,0
|
|
20240612,150100,111032750,3285,3285,3285,3285,1
|
|
20240612,150000,111029465,3285,3285,3285,3285,0
|
|
20240612,145900,111029465,3285,3285,3285,3285,0
|
|
20240612,145800,111029465,3285,3285,3285,3285,0
|
|
20240612,145700,111029465,3285,3285,3285,3285,0
|
|
20240612,145600,111029465,3285,3285,3285,3285,0
|
|
20240612,145500,111029465,3285,3285,3285,3285,0
|
|
20240612,145400,111029465,3285,3285,3285,3285,1341
|
|
20240612,145300,106624280,3295,3295,3295,3295,0
|
|
20240612,145200,106624280,3295,3295,3295,3295,0
|
|
20240612,145100,106624280,3295,3295,3295,3295,0
|
|
20240612,145000,106624280,3295,3295,3295,3295,0
|
|
20240612,144900,106624280,3295,3290,3295,3290,18
|
|
20240612,144800,106565015,3285,3285,3285,3285,0
|
|
20240612,144700,106565015,3285,3285,3285,3285,0
|
|
20240612,144600,106565015,3285,3285,3285,3285,0
|
|
20240612,144500,106565015,3285,3285,3285,3285,0
|
|
20240612,144400,106565015,3285,3285,3285,3285,0
|
|
20240612,144300,106565015,3285,3285,3285,3285,0
|
|
20240612,144200,106565015,3285,3285,3285,3285,0
|
|
20240612,144100,106565015,3285,3285,3285,3285,0
|
|
20240612,144000,106565015,3285,3285,3285,3285,0
|
|
20240612,143900,106565015,3285,3285,3285,3285,0
|
|
20240612,143800,106565015,3285,3285,3285,3285,0
|
|
20240612,143700,106565015,3285,3285,3285,3285,0
|
|
20240612,143600,106565015,3285,3285,3285,3285,0
|
|
20240612,143500,106565015,3285,3285,3285,3285,0
|
|
20240612,143400,106565015,3285,3285,3285,3285,0
|
|
20240612,143300,106565015,3285,3285,3285,3285,0
|
|
20240612,143200,106565015,3285,3285,3285,3285,0
|
|
20240612,143100,106565015,3285,3285,3285,3285,0
|
|
20240612,143000,106565015,3285,3285,3285,3285,0
|
|
20240612,142900,106565015,3285,3285,3285,3285,0
|
|
20240612,142800,106565015,3285,3285,3285,3285,1
|
|
20240612,142700,106561730,3295,3290,3295,3290,3
|
|
20240612,142600,106551850,3295,3295,3295,3295,0
|
|
20240612,142500,106551850,3295,3295,3295,3295,0
|
|
20240612,142400,106551850,3295,3295,3295,3295,0
|
|
20240612,142300,106551850,3295,3295,3295,3295,0
|
|
20240612,142200,106551850,3295,3295,3295,3295,0
|
|
20240612,142100,106551850,3295,3295,3295,3295,0
|
|
20240612,142000,106551850,3295,3295,3295,3295,0
|
|
20240612,141900,106551850,3295,3295,3295,3295,0
|
|
20240612,141800,106551850,3295,3295,3295,3295,0
|
|
20240612,141700,106551850,3295,3295,3295,3295,0
|
|
20240612,141600,106551850,3295,3295,3295,3295,0
|
|
20240612,141500,106551850,3295,3295,3295,3295,0
|
|
20240612,141400,106551850,3295,3295,3295,3295,0
|
|
20240612,141300,106551850,3295,3290,3295,3290,3
|
|
20240612,141200,106541970,3290,3290,3290,3290,0
|
|
20240612,141100,106541970,3290,3290,3290,3290,0
|
|
20240612,141000,106541970,3290,3290,3290,3290,0
|
|
20240612,140900,106541970,3290,3290,3290,3290,0
|
|
20240612,140800,106541970,3290,3290,3290,3290,500
|
|
20240612,140700,104896970,3290,3290,3290,3290,0
|
|
20240612,140600,104896970,3290,3290,3290,3290,0
|
|
20240612,140500,104896970,3290,3290,3290,3290,0
|
|
20240612,140400,104896970,3290,3290,3290,3290,0
|
|
20240612,140300,104896970,3290,3290,3290,3290,0
|
|
20240612,140200,104896970,3290,3290,3290,3290,0
|
|
20240612,140100,104896970,3290,3290,3290,3290,0
|
|
20240612,140000,104896970,3290,3290,3290,3290,0
|
|
20240612,135900,104896970,3290,3290,3290,3290,0
|
|
20240612,135800,104896970,3290,3290,3290,3290,0
|
|
20240612,135700,104896970,3290,3290,3290,3290,0
|
|
20240612,135600,104896970,3290,3290,3290,3290,0
|
|
20240612,135500,104896970,3290,3290,3290,3290,120
|
|
20240612,135400,104502170,3290,3290,3290,3290,0
|
|
20240612,135300,104502170,3290,3290,3290,3290,0
|
|
20240612,135200,104502170,3290,3290,3290,3290,1
|
|
20240612,135100,104498880,3295,3295,3295,3295,0
|
|
20240612,135000,104498880,3295,3295,3295,3295,0
|
|
20240612,134900,104498880,3295,3295,3295,3295,0
|
|
20240612,134800,104498880,3295,3295,3295,3295,0
|
|
20240612,134700,104498880,3295,3295,3295,3295,0
|
|
20240612,134600,104498880,3295,3295,3295,3295,0
|
|
20240612,134500,104498880,3295,3295,3295,3295,0
|
|
20240612,134400,104498880,3295,3295,3295,3295,0
|
|
20240612,134300,104498880,3295,3295,3295,3295,17
|
|
20240612,134200,104442865,3295,3295,3295,3295,0
|
|
20240612,134100,104442865,3295,3295,3295,3295,0
|
|
20240612,134000,104442865,3295,3295,3295,3295,0
|
|
20240612,133900,104442865,3295,3295,3295,3295,0
|
|
20240612,133800,104442865,3295,3295,3295,3295,0
|
|
20240612,133700,104442865,3295,3295,3295,3295,0
|
|
20240612,133600,104442865,3295,3295,3295,3295,0
|
|
20240612,133500,104442865,3295,3295,3295,3295,0
|
|
20240612,133400,104442865,3295,3295,3295,3295,0
|
|
20240612,133300,104442865,3295,3295,3295,3295,0
|
|
20240612,133200,104442865,3295,3295,3295,3295,1
|
|
20240612,133100,104439570,3295,3295,3295,3295,0
|
|
20240612,133000,104439570,3295,3295,3295,3295,2
|
|
20240612,132900,104432980,3300,3300,3300,3300,0
|
|
20240612,132800,104432980,3300,3300,3300,3300,0
|
|
20240612,132700,104432980,3300,3300,3300,3300,0
|
|
20240612,132600,104432980,3300,3300,3300,3300,0
|
|
20240612,132500,104432980,3300,3300,3300,3300,0
|
|
20240612,132400,104432980,3300,3300,3300,3300,0
|
|
20240612,132300,104432980,3300,3300,3300,3300,0
|
|
20240612,132200,104432980,3300,3300,3300,3300,0
|
|
20240612,132100,104432980,3300,3300,3300,3300,0
|
|
20240612,132000,104432980,3300,3300,3300,3300,0
|
|
20240612,131900,104432980,3300,3300,3300,3300,0
|
|
20240612,131800,104432980,3300,3300,3300,3300,0
|
|
20240612,131700,104432980,3300,3300,3300,3300,537
|
|
20240612,131600,102660880,3300,3300,3300,3300,0
|
|
20240612,131500,102660880,3300,3295,3300,3295,3973
|
|
20240612,131400,89556850,3290,3290,3290,3290,0
|
|
20240612,131300,89556850,3290,3290,3290,3290,0
|
|
20240612,131200,89556850,3290,3290,3290,3290,0
|
|
20240612,131100,89556850,3290,3290,3290,3290,0
|
|
20240612,131000,89556850,3290,3290,3290,3290,0
|
|
20240612,130900,89556850,3290,3290,3290,3290,0
|
|
20240612,130800,89556850,3290,3290,3290,3290,9
|
|
20240612,130700,89527240,3290,3290,3290,3290,0
|
|
20240612,130600,89527240,3290,3290,3290,3290,0
|
|
20240612,130500,89527240,3290,3290,3290,3290,0
|
|
20240612,130400,89527240,3290,3290,3290,3290,0
|
|
20240612,130300,89527240,3290,3290,3290,3290,0
|
|
20240612,130200,89527240,3290,3290,3290,3290,0
|
|
20240612,130100,89527240,3290,3290,3290,3290,0
|
|
20240612,130000,89527240,3290,3290,3290,3290,0
|
|
20240612,125900,89527240,3290,3290,3290,3290,0
|
|
20240612,125800,89527240,3290,3290,3290,3290,0
|
|
20240612,125700,89527240,3290,3290,3290,3290,0
|
|
20240612,125600,89527240,3290,3290,3290,3290,0
|
|
20240612,125500,89527240,3290,3290,3290,3290,0
|
|
20240612,125400,89527240,3290,3290,3290,3290,0
|
|
20240612,125300,89527240,3290,3290,3290,3290,0
|
|
20240612,125200,89527240,3290,3290,3290,3290,0
|
|
20240612,125100,89527240,3290,3290,3290,3290,0
|
|
20240612,125000,89527240,3290,3290,3290,3290,0
|
|
20240612,124900,89527240,3290,3290,3290,3290,0
|
|
20240612,124800,89527240,3290,3290,3290,3290,0
|
|
20240612,124700,89527240,3290,3290,3290,3290,0
|
|
20240612,124600,89527240,3290,3290,3290,3290,500
|
|
20240612,124500,87882240,3290,3290,3290,3290,500
|
|
20240612,124400,86237240,3290,3295,3295,3290,788
|
|
20240612,124300,83641600,3295,3295,3295,3295,1386
|
|
20240612,124200,79074730,3290,3290,3290,3290,827
|
|
20240612,124100,76353900,3290,3290,3290,3290,0
|
|
20240612,124000,76353900,3290,3290,3290,3290,0
|
|
20240612,123900,76353900,3290,3290,3290,3290,0
|
|
20240612,123800,76353900,3290,3290,3290,3290,0
|
|
20240612,123700,76353900,3290,3285,3290,3285,2
|
|
20240612,123600,76347325,3290,3290,3290,3290,0
|
|
20240612,123500,76347325,3290,3290,3290,3290,0
|
|
20240612,123400,76347325,3290,3290,3290,3290,0
|
|
20240612,123300,76347325,3290,3290,3290,3290,0
|
|
20240612,123200,76347325,3290,3290,3290,3290,0
|
|
20240612,123100,76347325,3290,3290,3290,3290,0
|
|
20240612,123000,76347325,3290,3285,3290,3285,2
|
|
20240612,122900,76340750,3290,3285,3290,3285,2
|
|
20240612,122800,76334175,3270,3270,3270,3270,0
|
|
20240612,122700,76334175,3270,3270,3270,3270,0
|
|
20240612,122600,76334175,3270,3270,3270,3270,0
|
|
20240612,122500,76334175,3270,3270,3270,3270,0
|
|
20240612,122400,76334175,3270,3270,3270,3270,1242
|
|
20240612,122300,72272835,3270,3270,3270,3270,2000
|
|
20240612,122200,65732835,3270,3270,3270,3270,200
|
|
20240612,122100,65078835,3270,3270,3270,3270,0
|
|
20240612,122000,65078835,3270,3270,3270,3270,0
|
|
20240612,121900,65078835,3270,3270,3270,3270,2210
|
|
20240612,121800,57852135,3270,3275,3275,3270,2000
|
|
20240612,121700,51310840,3280,3280,3280,3280,10
|
|
20240612,121600,51278040,3280,3280,3280,3280,338
|
|
20240612,121500,50169400,3280,3280,3280,3280,0
|
|
20240612,121400,50169400,3280,3280,3280,3280,0
|
|
20240612,121300,50169400,3280,3280,3280,3280,0
|
|
20240612,121200,50169400,3280,3275,3280,3275,1500
|
|
20240612,121100,45252195,3275,3285,3285,3275,4441
|
|
20240612,121000,30705820,3290,3290,3290,3290,0
|
|
20240612,120900,30705820,3290,3290,3290,3290,285
|
|
20240612,120800,29768170,3290,3290,3290,3290,0
|
|
20240612,120700,29768170,3290,3290,3290,3290,0
|
|
20240612,120600,29768170,3290,3290,3290,3290,0
|
|
20240612,120500,29768170,3290,3285,3290,3285,1926
|
|
20240612,120400,23435575,3285,3285,3285,3285,0
|
|
20240612,120300,23435575,3285,3285,3285,3285,0
|
|
20240612,120200,23435575,3285,3285,3285,3285,0
|
|
20240612,120100,23435575,3285,3285,3285,3285,0
|
|
20240612,120000,23435575,3285,3285,3285,3285,0
|
|
20240612,115900,23435575,3285,3285,3285,3285,0
|
|
20240612,115800,23435575,3285,3285,3285,3285,0
|
|
20240612,115700,23435575,3285,3285,3285,3285,0
|
|
20240612,115600,23435575,3285,3285,3285,3285,0
|
|
20240612,115500,23435575,3285,3285,3285,3285,0
|
|
20240612,115400,23435575,3285,3285,3285,3285,211
|
|
20240612,115300,22742440,3285,3285,3285,3285,0
|
|
20240612,115200,22742440,3285,3285,3285,3285,0
|
|
20240612,115100,22742440,3285,3285,3285,3285,63
|
|
20240612,115000,22535485,3285,3285,3285,3285,0
|
|
20240612,114900,22535485,3285,3285,3285,3285,0
|
|
20240612,114800,22535485,3285,3285,3285,3285,1
|
|
20240612,114700,22532200,3285,3285,3285,3285,0
|
|
20240612,114600,22532200,3285,3285,3285,3285,0
|
|
20240612,114500,22532200,3285,3285,3285,3285,1
|
|
20240612,114400,22528915,3290,3290,3290,3290,0
|
|
20240612,114300,22528915,3290,3290,3290,3290,0
|
|
20240612,114200,22528915,3290,3290,3290,3290,0
|
|
20240612,114100,22528915,3290,3290,3290,3290,0
|
|
20240612,114000,22528915,3290,3290,3290,3290,0
|
|
20240612,113900,22528915,3290,3290,3290,3290,1
|
|
20240612,113800,22525625,3280,3280,3280,3280,0
|
|
20240612,113700,22525625,3280,3280,3280,3280,0
|
|
20240612,113600,22525625,3280,3280,3280,3280,0
|
|
20240612,113500,22525625,3280,3280,3280,3280,0
|
|
20240612,113400,22525625,3280,3280,3280,3280,0
|
|
20240612,113300,22525625,3280,3280,3280,3280,0
|
|
20240612,113200,22525625,3280,3280,3280,3280,0
|
|
20240612,113100,22525625,3280,3280,3280,3280,0
|
|
20240612,113000,22525625,3280,3280,3280,3280,0
|
|
20240612,112900,22525625,3280,3280,3280,3280,0
|
|
20240612,112800,22525625,3280,3280,3280,3280,0
|
|
20240612,112700,22525625,3280,3280,3280,3280,0
|
|
20240612,112600,22525625,3280,3280,3280,3280,0
|
|
20240612,112500,22525625,3280,3280,3280,3280,0
|
|
20240612,112400,22525625,3280,3280,3280,3280,0
|
|
20240612,112300,22525625,3280,3280,3280,3280,0
|
|
20240612,112200,22525625,3280,3290,3290,3280,3374
|
|
20240612,112100,11453420,3290,3290,3290,3290,0
|
|
20240612,112000,11453420,3290,3290,3290,3290,0
|
|
20240612,111900,11453420,3290,3290,3290,3290,0
|
|
20240612,111800,11453420,3290,3290,3290,3290,0
|
|
20240612,111700,11453420,3290,3290,3290,3290,63
|
|
20240612,111600,11246150,3295,3295,3295,3295,0
|
|
20240612,111500,11246150,3295,3295,3295,3295,0
|
|
20240612,111400,11246150,3295,3295,3295,3295,0
|
|
20240612,111300,11246150,3295,3295,3295,3295,11
|
|
20240612,111200,11209905,3295,3295,3295,3295,0
|
|
20240612,111100,11209905,3295,3295,3295,3295,0
|
|
20240612,111000,11209905,3295,3295,3295,3295,0
|
|
20240612,110900,11209905,3295,3295,3295,3295,0
|
|
20240612,110800,11209905,3295,3295,3295,3295,1
|
|
20240612,110700,11206610,3295,3295,3295,3295,0
|
|
20240612,110600,11206610,3295,3295,3295,3295,0
|
|
20240612,110500,11206610,3295,3295,3295,3295,0
|
|
20240612,110400,11206610,3295,3295,3295,3295,0
|
|
20240612,110300,11206610,3295,3295,3295,3295,0
|
|
20240612,110200,11206610,3295,3295,3295,3295,0
|
|
20240612,110100,11206610,3295,3295,3295,3295,0
|
|
20240612,110000,11206610,3295,3295,3295,3295,0
|
|
20240612,105900,11206610,3295,3295,3295,3295,0
|
|
20240612,105800,11206610,3295,3295,3295,3295,0
|
|
20240612,105700,11206610,3295,3295,3295,3295,0
|
|
20240612,105600,11206610,3295,3295,3295,3295,3
|
|
20240612,105500,11196725,3290,3290,3290,3290,0
|
|
20240612,105400,11196725,3290,3290,3290,3290,2
|
|
20240612,105300,11190145,3290,3290,3290,3290,177
|
|
20240612,105200,10607815,3290,3290,3290,3290,0
|
|
20240612,105100,10607815,3290,3290,3290,3290,0
|
|
20240612,105000,10607815,3290,3290,3290,3290,0
|
|
20240612,104900,10607815,3290,3290,3290,3290,0
|
|
20240612,104800,10607815,3290,3295,3295,3290,424
|
|
20240612,104700,9212850,3300,3300,3300,3300,0
|
|
20240612,104600,9212850,3300,3300,3300,3300,0
|
|
20240612,104500,9212850,3300,3300,3300,3300,0
|
|
20240612,104400,9212850,3300,3300,3300,3300,0
|
|
20240612,104300,9212850,3300,3300,3300,3300,0
|
|
20240612,104200,9212850,3300,3300,3300,3300,0
|
|
20240612,104100,9212850,3300,3300,3300,3300,0
|
|
20240612,104000,9212850,3300,3300,3300,3300,0
|
|
20240612,103900,9212850,3300,3300,3300,3300,302
|
|
20240612,103800,8216250,3295,3300,3300,3295,107
|
|
20240612,103700,7863340,3295,3295,3295,3295,0
|
|
20240612,103600,7863340,3295,3295,3295,3295,0
|
|
20240612,103500,7863340,3295,3295,3295,3295,120
|
|
20240612,103400,7467940,3295,3295,3295,3295,0
|
|
20240612,103300,7467940,3295,3295,3295,3295,0
|
|
20240612,103200,7467940,3295,3295,3295,3295,0
|
|
20240612,103100,7467940,3295,3295,3295,3295,0
|
|
20240612,103000,7467940,3295,3295,3295,3295,0
|
|
20240612,102900,7467940,3295,3295,3295,3295,0
|
|
20240612,102800,7467940,3295,3295,3295,3295,0
|
|
20240612,102700,7467940,3295,3295,3295,3295,33
|
|
20240612,102600,7359205,3290,3290,3290,3290,0
|
|
20240612,102500,7359205,3290,3290,3290,3290,0
|
|
20240612,102400,7359205,3290,3290,3290,3290,28
|
|
20240612,102300,7267085,3290,3290,3290,3290,0
|
|
20240612,102200,7267085,3290,3290,3290,3290,0
|
|
20240612,102100,7267085,3290,3290,3290,3290,0
|
|
20240612,102000,7267085,3290,3290,3290,3290,0
|
|
20240612,101900,7267085,3290,3290,3290,3290,0
|
|
20240612,101800,7267085,3290,3290,3290,3290,0
|
|
20240612,101700,7267085,3290,3290,3290,3290,0
|
|
20240612,101600,7267085,3290,3290,3290,3290,22
|
|
20240612,101500,7194705,3290,3290,3290,3290,0
|
|
20240612,101400,7194705,3290,3290,3290,3290,2
|
|
20240612,101300,7188125,3290,3290,3290,3290,2
|
|
20240612,101200,7181545,3290,3290,3290,3290,0
|
|
20240612,101100,7181545,3290,3290,3290,3290,0
|
|
20240612,101000,7181545,3290,3290,3290,3290,0
|
|
20240612,100900,7181545,3290,3290,3290,3290,0
|
|
20240612,100800,7181545,3290,3290,3290,3290,0
|
|
20240612,100700,7181545,3290,3290,3290,3290,0
|
|
20240612,100600,7181545,3290,3290,3290,3290,0
|
|
20240612,100500,7181545,3290,3290,3290,3290,0
|
|
20240612,100400,7181545,3290,3290,3290,3290,3
|
|
20240612,100300,7171675,3290,3290,3290,3290,0
|
|
20240612,100200,7171675,3290,3290,3290,3290,0
|
|
20240612,100100,7171675,3290,3290,3290,3290,1050
|
|
20240612,100000,3717175,3290,3290,3290,3290,10
|
|
20240612,095900,3684275,3290,3290,3290,3290,0
|
|
20240612,095800,3684275,3290,3290,3290,3290,0
|
|
20240612,095700,3684275,3290,3290,3290,3290,0
|
|
20240612,095600,3684275,3290,3290,3290,3290,0
|
|
20240612,095500,3684275,3290,3290,3290,3290,0
|
|
20240612,095400,3684275,3290,3290,3290,3290,0
|
|
20240612,095300,3684275,3290,3290,3290,3290,83
|
|
20240612,095200,3411205,3290,3290,3290,3290,0
|
|
20240612,095100,3411205,3290,3290,3290,3290,0
|
|
20240612,095000,3411205,3290,3290,3290,3290,0
|
|
20240612,094900,3411205,3290,3290,3290,3290,0
|
|
20240612,094800,3411205,3290,3290,3290,3290,1
|
|
20240612,094700,3407915,3295,3295,3295,3295,7
|
|
20240612,094600,3384850,3295,3295,3295,3295,16
|
|
20240612,094500,3332130,3295,3295,3295,3295,3
|
|
20240612,094400,3322245,3295,3295,3295,3295,142
|
|
20240612,094300,2854355,3300,3300,3300,3300,1
|
|
20240612,094200,2851055,3300,3300,3300,3300,0
|
|
20240612,094100,2851055,3300,3300,3300,3300,5
|
|
20240612,094000,2834555,3300,3300,3300,3300,152
|
|
20240612,093900,2332955,3300,3300,3300,3300,3
|
|
20240612,093800,2323055,3300,3300,3300,3300,1
|
|
20240612,093700,2319755,3295,3295,3295,3295,0
|
|
20240612,093600,2319755,3295,3295,3295,3295,1
|
|
20240612,093500,2316460,3295,3295,3295,3295,21
|
|
20240612,093400,2247265,3300,3300,3300,3300,0
|
|
20240612,093300,2247265,3300,3300,3300,3300,0
|
|
20240612,093200,2247265,3300,3300,3300,3300,0
|
|
20240612,093100,2247265,3300,3300,3300,3300,0
|
|
20240612,093000,2247265,3300,3300,3300,3300,4
|
|
20240612,092900,2234065,3300,3300,3300,3300,0
|
|
20240612,092800,2234065,3300,3300,3300,3300,7
|
|
20240612,092700,2210965,3300,3300,3300,3300,0
|
|
20240612,092600,2210965,3300,3300,3300,3300,0
|
|
20240612,092500,2210965,3300,3300,3300,3300,0
|
|
20240612,092400,2210965,3300,3300,3300,3300,0
|
|
20240612,092300,2210965,3300,3300,3300,3300,0
|
|
20240612,092200,2210965,3300,3300,3300,3300,0
|
|
20240612,092100,2210965,3300,3300,3300,3300,0
|
|
20240612,092000,2210965,3300,3300,3300,3300,0
|
|
20240612,091900,2210965,3300,3300,3300,3300,15
|
|
20240612,091800,2161465,3300,3300,3300,3300,0
|
|
20240612,091700,2161465,3300,3300,3300,3300,0
|
|
20240612,091600,2161465,3300,3300,3300,3300,33
|
|
20240612,091500,2052565,3300,3300,3300,3300,0
|
|
20240612,091400,2052565,3300,3300,3300,3300,0
|
|
20240612,091300,2052565,3300,3300,3300,3300,22
|
|
20240612,091200,1979965,3310,3310,3310,3310,0
|
|
20240612,091100,1979965,3310,3310,3310,3310,0
|
|
20240612,091000,1979965,3310,3310,3310,3310,0
|
|
20240612,090900,1979965,3310,3310,3310,3310,0
|
|
20240612,090800,1979965,3310,3310,3310,3310,0
|
|
20240612,090700,1979965,3310,3310,3310,3310,0
|
|
20240612,090600,1979965,3310,3310,3310,3310,0
|
|
20240612,090500,1979965,3310,3305,3310,3305,101
|
|
20240612,090400,1645865,3305,3300,3305,3295,395
|
|
20240612,090300,342680,3295,3295,3295,3295,0
|
|
20240612,090200,342680,3295,3295,3295,3295,0
|
|
20240612,090100,342680,3295,3295,3295,3295,0
|
|
20240612,090000,342680,3295,3295,3295,3295,104
|