703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,204000,241573550,8330,8330,8330,8330,752
|
|
20240612,203900,241573550,8330,8330,8330,8330,0
|
|
20240612,203800,241573550,8330,8330,8330,8330,0
|
|
20240612,203700,241573550,8330,8330,8330,8330,0
|
|
20240612,203600,241573550,8330,8330,8330,8330,0
|
|
20240612,203500,241573550,8330,8330,8330,8330,0
|
|
20240612,203400,241573550,8330,8330,8330,8330,0
|
|
20240612,203300,241573550,8330,8330,8330,8330,0
|
|
20240612,203200,241573550,8330,8330,8330,8330,0
|
|
20240612,203100,241573550,8330,8330,8330,8330,0
|
|
20240612,203000,241573550,8330,8330,8330,8330,0
|
|
20240612,202900,241573550,8330,8330,8330,8330,0
|
|
20240612,202800,241573550,8330,8330,8330,8330,0
|
|
20240612,202700,241573550,8330,8330,8330,8330,0
|
|
20240612,202600,241573550,8330,8330,8330,8330,0
|
|
20240612,202500,241573550,8330,8330,8330,8330,0
|
|
20240612,202400,241573550,8330,8330,8330,8330,0
|
|
20240612,202300,241573550,8330,8330,8330,8330,0
|
|
20240612,202200,241573550,8330,8330,8330,8330,0
|
|
20240612,202100,241573550,8330,8330,8330,8330,0
|
|
20240612,202000,241573550,8330,8330,8330,8330,0
|
|
20240612,201900,241573550,8330,8330,8330,8330,0
|
|
20240612,201800,241573550,8330,8330,8330,8330,0
|
|
20240612,201700,241573550,8330,8330,8330,8330,0
|
|
20240612,201600,241573550,8330,8330,8330,8330,0
|
|
20240612,201500,241573550,8330,8330,8330,8330,0
|
|
20240612,201400,241573550,8330,8330,8330,8330,0
|
|
20240612,201300,241573550,8330,8330,8330,8330,0
|
|
20240612,201200,241573550,8330,8330,8330,8330,0
|
|
20240612,201100,241573550,8330,8330,8330,8330,0
|
|
20240612,201000,241573550,8330,8330,8330,8330,752
|
|
20240612,200900,241573550,8330,8330,8330,8330,0
|
|
20240612,200800,241573550,8330,8330,8330,8330,0
|
|
20240612,200700,241573550,8330,8330,8330,8330,0
|
|
20240612,200600,241573550,8330,8330,8330,8330,0
|
|
20240612,200500,241573550,8330,8330,8330,8330,0
|
|
20240612,200400,241573550,8330,8330,8330,8330,0
|
|
20240612,200300,241573550,8330,8330,8330,8330,0
|
|
20240612,200200,241573550,8330,8330,8330,8330,0
|
|
20240612,200100,241573550,8330,8330,8330,8330,0
|
|
20240612,200000,241573550,8330,8330,8330,8330,0
|
|
20240612,195900,241573550,8330,8330,8330,8330,0
|
|
20240612,195800,241573550,8330,8330,8330,8330,0
|
|
20240612,195700,241573550,8330,8330,8330,8330,0
|
|
20240612,195600,241573550,8330,8330,8330,8330,0
|
|
20240612,195500,241573550,8330,8330,8330,8330,0
|
|
20240612,195400,241573550,8330,8330,8330,8330,0
|
|
20240612,195300,241573550,8330,8330,8330,8330,0
|
|
20240612,195200,241573550,8330,8330,8330,8330,0
|
|
20240612,195100,241573550,8330,8330,8330,8330,0
|
|
20240612,195000,241573550,8330,8330,8330,8330,0
|
|
20240612,194900,241573550,8330,8330,8330,8330,0
|
|
20240612,194800,241573550,8330,8330,8330,8330,0
|
|
20240612,194700,241573550,8330,8330,8330,8330,0
|
|
20240612,194600,241573550,8330,8330,8330,8330,0
|
|
20240612,194500,241573550,8330,8330,8330,8330,0
|
|
20240612,194400,241573550,8330,8330,8330,8330,0
|
|
20240612,194300,241573550,8330,8330,8330,8330,0
|
|
20240612,194200,241573550,8330,8330,8330,8330,0
|
|
20240612,194100,241573550,8330,8330,8330,8330,0
|
|
20240612,194000,241573550,8330,8330,8330,8330,752
|
|
20240612,193900,241573550,8330,8330,8330,8330,0
|
|
20240612,193800,241573550,8330,8330,8330,8330,0
|
|
20240612,193700,241573550,8330,8330,8330,8330,0
|
|
20240612,193600,241573550,8330,8330,8330,8330,0
|
|
20240612,193500,241573550,8330,8330,8330,8330,0
|
|
20240612,193400,241573550,8330,8330,8330,8330,0
|
|
20240612,193300,241573550,8330,8330,8330,8330,0
|
|
20240612,193200,241573550,8330,8330,8330,8330,0
|
|
20240612,193100,241573550,8330,8330,8330,8330,0
|
|
20240612,193000,241573550,8330,8330,8330,8330,0
|
|
20240612,192900,241573550,8330,8330,8330,8330,0
|
|
20240612,192800,241573550,8330,8330,8330,8330,0
|
|
20240612,192700,241573550,8330,8330,8330,8330,0
|
|
20240612,192600,241573550,8330,8330,8330,8330,0
|
|
20240612,192500,241573550,8330,8330,8330,8330,0
|
|
20240612,192400,241573550,8330,8330,8330,8330,0
|
|
20240612,192300,241573550,8330,8330,8330,8330,0
|
|
20240612,192200,241573550,8330,8330,8330,8330,0
|
|
20240612,192100,241573550,8330,8330,8330,8330,0
|
|
20240612,192000,241573550,8330,8330,8330,8330,0
|
|
20240612,191900,241573550,8330,8330,8330,8330,0
|
|
20240612,191800,241573550,8330,8330,8330,8330,0
|
|
20240612,191700,241573550,8330,8330,8330,8330,0
|
|
20240612,191600,241573550,8330,8330,8330,8330,0
|
|
20240612,191500,241573550,8330,8330,8330,8330,0
|
|
20240612,191400,241573550,8330,8330,8330,8330,0
|
|
20240612,191300,241573550,8330,8330,8330,8330,0
|
|
20240612,191200,241573550,8330,8330,8330,8330,0
|
|
20240612,191100,241573550,8330,8330,8330,8330,0
|
|
20240612,191000,241573550,8330,8330,8330,8330,752
|
|
20240612,190900,241573550,8330,8330,8330,8330,0
|
|
20240612,190800,241573550,8330,8330,8330,8330,0
|
|
20240612,190700,241573550,8330,8330,8330,8330,0
|
|
20240612,190600,241573550,8330,8330,8330,8330,0
|
|
20240612,190500,241573550,8330,8330,8330,8330,0
|
|
20240612,190400,241573550,8330,8330,8330,8330,0
|
|
20240612,190300,241573550,8330,8330,8330,8330,0
|
|
20240612,190200,241573550,8330,8330,8330,8330,0
|
|
20240612,190100,241573550,8330,8330,8330,8330,0
|
|
20240612,190000,241573550,8330,8330,8330,8330,0
|
|
20240612,185900,241573550,8330,8330,8330,8330,0
|
|
20240612,185800,241573550,8330,8330,8330,8330,0
|
|
20240612,185700,241573550,8330,8330,8330,8330,0
|
|
20240612,185600,241573550,8330,8330,8330,8330,0
|
|
20240612,185500,241573550,8330,8330,8330,8330,0
|
|
20240612,185400,241573550,8330,8330,8330,8330,0
|
|
20240612,185300,241573550,8330,8330,8330,8330,0
|
|
20240612,185200,241573550,8330,8330,8330,8330,0
|
|
20240612,185100,241573550,8330,8330,8330,8330,0
|
|
20240612,185000,241573550,8330,8330,8330,8330,0
|
|
20240612,184900,241573550,8330,8330,8330,8330,0
|
|
20240612,184800,241573550,8330,8330,8330,8330,0
|
|
20240612,184700,241573550,8330,8330,8330,8330,0
|
|
20240612,184600,241573550,8330,8330,8330,8330,0
|
|
20240612,184500,241573550,8330,8330,8330,8330,0
|
|
20240612,184400,241573550,8330,8330,8330,8330,0
|
|
20240612,184300,241573550,8330,8330,8330,8330,0
|
|
20240612,184200,241573550,8330,8330,8330,8330,0
|
|
20240612,184100,241573550,8330,8330,8330,8330,0
|
|
20240612,184000,241573550,8330,8330,8330,8330,752
|
|
20240612,183900,241573550,8330,8330,8330,8330,0
|
|
20240612,183800,241573550,8330,8330,8330,8330,0
|
|
20240612,183700,241573550,8330,8330,8330,8330,0
|
|
20240612,183600,241573550,8330,8330,8330,8330,0
|
|
20240612,183500,241573550,8330,8330,8330,8330,0
|
|
20240612,183400,241573550,8330,8330,8330,8330,0
|
|
20240612,183300,241573550,8330,8330,8330,8330,0
|
|
20240612,183200,241573550,8330,8330,8330,8330,0
|
|
20240612,183100,241573550,8330,8330,8330,8330,0
|
|
20240612,183000,241573550,8330,8330,8330,8330,0
|
|
20240612,182900,241573550,8330,8330,8330,8330,0
|
|
20240612,182800,241573550,8330,8330,8330,8330,0
|
|
20240612,182700,241573550,8330,8330,8330,8330,0
|
|
20240612,182600,241573550,8330,8330,8330,8330,0
|
|
20240612,182500,241573550,8330,8330,8330,8330,0
|
|
20240612,182400,241573550,8330,8330,8330,8330,0
|
|
20240612,182300,241573550,8330,8330,8330,8330,0
|
|
20240612,182200,241573550,8330,8330,8330,8330,0
|
|
20240612,182100,241573550,8330,8330,8330,8330,0
|
|
20240612,182000,241573550,8330,8330,8330,8330,0
|
|
20240612,181900,241573550,8330,8330,8330,8330,0
|
|
20240612,181800,241573550,8330,8330,8330,8330,0
|
|
20240612,181700,241573550,8330,8330,8330,8330,0
|
|
20240612,181600,241573550,8330,8330,8330,8330,0
|
|
20240612,181500,241573550,8330,8330,8330,8330,0
|
|
20240612,181400,241573550,8330,8330,8330,8330,0
|
|
20240612,181300,241573550,8330,8330,8330,8330,0
|
|
20240612,181200,241573550,8330,8330,8330,8330,0
|
|
20240612,181100,241573550,8330,8330,8330,8330,0
|
|
20240612,181000,241573550,8330,8330,8330,8330,752
|
|
20240612,180900,241573550,8330,8330,8330,8330,0
|
|
20240612,180800,241573550,8330,8330,8330,8330,0
|
|
20240612,180700,241573550,8330,8330,8330,8330,0
|
|
20240612,180600,241573550,8330,8330,8330,8330,0
|
|
20240612,180500,241573550,8330,8330,8330,8330,0
|
|
20240612,180400,241573550,8330,8330,8330,8330,0
|
|
20240612,180300,241573550,8330,8330,8330,8330,0
|
|
20240612,180200,241573550,8330,8330,8330,8330,0
|
|
20240612,180100,241573550,8330,8330,8330,8330,0
|
|
20240612,180000,241573550,8330,8330,8330,8330,0
|
|
20240612,175900,241573550,8330,8330,8330,8330,0
|
|
20240612,175800,241573550,8330,8330,8330,8330,0
|
|
20240612,175700,241573550,8330,8330,8330,8330,0
|
|
20240612,175600,241573550,8330,8330,8330,8330,0
|
|
20240612,175500,241573550,8330,8330,8330,8330,0
|
|
20240612,175400,241573550,8330,8330,8330,8330,0
|
|
20240612,175300,241573550,8330,8330,8330,8330,0
|
|
20240612,175200,241573550,8330,8330,8330,8330,0
|
|
20240612,175100,241573550,8330,8330,8330,8330,0
|
|
20240612,175000,241573550,8330,8330,8330,8330,0
|
|
20240612,174900,241573550,8330,8330,8330,8330,0
|
|
20240612,174800,241573550,8330,8330,8330,8330,0
|
|
20240612,174700,241573550,8330,8330,8330,8330,0
|
|
20240612,174600,241573550,8330,8330,8330,8330,0
|
|
20240612,174500,241573550,8330,8330,8330,8330,0
|
|
20240612,174400,241573550,8330,8330,8330,8330,0
|
|
20240612,174300,241573550,8330,8330,8330,8330,0
|
|
20240612,174200,241573550,8330,8330,8330,8330,0
|
|
20240612,174100,241573550,8330,8330,8330,8330,0
|
|
20240612,174000,241573550,8330,8330,8330,8330,752
|
|
20240612,173900,241573550,8330,8330,8330,8330,0
|
|
20240612,173800,241573550,8330,8330,8330,8330,0
|
|
20240612,173700,241573550,8330,8330,8330,8330,0
|
|
20240612,173600,241573550,8330,8330,8330,8330,0
|
|
20240612,173500,241573550,8330,8330,8330,8330,0
|
|
20240612,173400,241573550,8330,8330,8330,8330,0
|
|
20240612,173300,241573550,8330,8330,8330,8330,0
|
|
20240612,173200,241573550,8330,8330,8330,8330,0
|
|
20240612,173100,241573550,8330,8330,8330,8330,0
|
|
20240612,173000,241573550,8330,8330,8330,8330,0
|
|
20240612,172900,241573550,8330,8330,8330,8330,0
|
|
20240612,172800,241573550,8330,8330,8330,8330,0
|
|
20240612,172700,241573550,8330,8330,8330,8330,0
|
|
20240612,172600,241573550,8330,8330,8330,8330,0
|
|
20240612,172500,241573550,8330,8330,8330,8330,0
|
|
20240612,172400,241573550,8330,8330,8330,8330,0
|
|
20240612,172300,241573550,8330,8330,8330,8330,0
|
|
20240612,172200,241573550,8330,8330,8330,8330,0
|
|
20240612,172100,241573550,8330,8330,8330,8330,0
|
|
20240612,172000,241573550,8330,8330,8330,8330,0
|
|
20240612,171900,241573550,8330,8330,8330,8330,0
|
|
20240612,171800,241573550,8330,8330,8330,8330,0
|
|
20240612,171700,241573550,8330,8330,8330,8330,0
|
|
20240612,171600,241573550,8330,8330,8330,8330,0
|
|
20240612,171500,241573550,8330,8330,8330,8330,0
|
|
20240612,171400,241573550,8330,8330,8330,8330,0
|
|
20240612,171300,241573550,8330,8330,8330,8330,0
|
|
20240612,171200,241573550,8330,8330,8330,8330,0
|
|
20240612,171100,241573550,8330,8330,8330,8330,0
|
|
20240612,171000,241573550,8330,8330,8330,8330,752
|
|
20240612,170900,241573550,8330,8330,8330,8330,0
|
|
20240612,170800,241573550,8330,8330,8330,8330,0
|
|
20240612,170700,241573550,8330,8330,8330,8330,0
|
|
20240612,170600,241573550,8330,8330,8330,8330,0
|
|
20240612,170500,241573550,8330,8330,8330,8330,0
|
|
20240612,170400,241573550,8330,8330,8330,8330,0
|
|
20240612,170300,241573550,8330,8330,8330,8330,0
|
|
20240612,170200,241573550,8330,8330,8330,8330,0
|
|
20240612,170100,241573550,8330,8330,8330,8330,0
|
|
20240612,170000,241573550,8330,8330,8330,8330,0
|
|
20240612,165900,241573550,8330,8330,8330,8330,0
|
|
20240612,165800,241573550,8330,8330,8330,8330,0
|
|
20240612,165700,241573550,8330,8330,8330,8330,0
|
|
20240612,165600,241573550,8330,8330,8330,8330,0
|
|
20240612,165500,241573550,8330,8330,8330,8330,0
|
|
20240612,165400,241573550,8330,8330,8330,8330,0
|
|
20240612,165300,241573550,8330,8330,8330,8330,0
|
|
20240612,165200,241573550,8330,8330,8330,8330,0
|
|
20240612,165100,241573550,8330,8330,8330,8330,0
|
|
20240612,165000,241573550,8330,8330,8330,8330,0
|
|
20240612,164900,241573550,8330,8330,8330,8330,0
|
|
20240612,164800,241573550,8330,8330,8330,8330,0
|
|
20240612,164700,241573550,8330,8330,8330,8330,0
|
|
20240612,164600,241573550,8330,8330,8330,8330,0
|
|
20240612,164500,241573550,8330,8330,8330,8330,0
|
|
20240612,164400,241573550,8330,8330,8330,8330,0
|
|
20240612,164300,241573550,8330,8330,8330,8330,0
|
|
20240612,164200,241573550,8330,8330,8330,8330,0
|
|
20240612,164100,241573550,8330,8330,8330,8330,0
|
|
20240612,164000,241573550,8330,8330,8330,8330,752
|
|
20240612,163900,241573550,8330,8330,8330,8330,0
|
|
20240612,163800,241573550,8330,8330,8330,8330,0
|
|
20240612,163700,241573550,8330,8330,8330,8330,0
|
|
20240612,163600,241573550,8330,8330,8330,8330,0
|
|
20240612,163500,241573550,8330,8330,8330,8330,0
|
|
20240612,163400,241573550,8330,8330,8330,8330,0
|
|
20240612,163300,241573550,8330,8330,8330,8330,0
|
|
20240612,163200,241573550,8330,8330,8330,8330,0
|
|
20240612,163100,241573550,8330,8330,8330,8330,0
|
|
20240612,163000,241573550,8330,8330,8330,8330,0
|
|
20240612,162900,241573550,8330,8330,8330,8330,0
|
|
20240612,162800,241573550,8330,8330,8330,8330,0
|
|
20240612,162700,241573550,8330,8330,8330,8330,0
|
|
20240612,162600,241573550,8330,8330,8330,8330,0
|
|
20240612,162500,241573550,8330,8330,8330,8330,0
|
|
20240612,162400,241573550,8330,8330,8330,8330,0
|
|
20240612,162300,241573550,8330,8330,8330,8330,0
|
|
20240612,162200,241573550,8330,8330,8330,8330,0
|
|
20240612,162100,241573550,8330,8330,8330,8330,0
|
|
20240612,162000,241573550,8330,8330,8330,8330,0
|
|
20240612,161900,241573550,8330,8330,8330,8330,0
|
|
20240612,161800,241573550,8330,8330,8330,8330,0
|
|
20240612,161700,241573550,8330,8330,8330,8330,0
|
|
20240612,161600,241573550,8330,8330,8330,8330,0
|
|
20240612,161500,241573550,8330,8330,8330,8330,0
|
|
20240612,161400,241573550,8330,8330,8330,8330,0
|
|
20240612,161300,241573550,8330,8330,8330,8330,0
|
|
20240612,161200,241573550,8330,8330,8330,8330,0
|
|
20240612,161100,241573550,8330,8330,8330,8330,0
|
|
20240612,161000,241573550,8330,8330,8330,8330,752
|
|
20240612,160900,241573550,8330,8330,8330,8330,0
|
|
20240612,160800,241573550,8330,8330,8330,8330,0
|
|
20240612,160700,241573550,8330,8330,8330,8330,0
|
|
20240612,160600,241573550,8330,8330,8330,8330,0
|
|
20240612,160500,241573550,8330,8330,8330,8330,0
|
|
20240612,160400,241573550,8330,8330,8330,8330,0
|
|
20240612,160300,241573550,8330,8330,8330,8330,0
|
|
20240612,160200,241573550,8330,8330,8330,8330,0
|
|
20240612,160100,241573550,8330,8330,8330,8330,0
|
|
20240612,160000,241573550,8330,8330,8330,8330,0
|
|
20240612,155900,241573550,8330,8330,8330,8330,0
|
|
20240612,155800,241573550,8330,8330,8330,8330,0
|
|
20240612,155700,241573550,8330,8330,8330,8330,0
|
|
20240612,155600,241573550,8330,8330,8330,8330,0
|
|
20240612,155500,241573550,8330,8330,8330,8330,0
|
|
20240612,155400,241573550,8330,8330,8330,8330,0
|
|
20240612,155300,241573550,8330,8330,8330,8330,0
|
|
20240612,155200,241573550,8330,8330,8330,8330,0
|
|
20240612,155100,241573550,8330,8330,8330,8330,0
|
|
20240612,155000,241573550,8330,8330,8330,8330,0
|
|
20240612,154900,241573550,8330,8330,8330,8330,0
|
|
20240612,154800,241573550,8330,8330,8330,8330,0
|
|
20240612,154700,241573550,8330,8330,8330,8330,0
|
|
20240612,154600,241573550,8330,8330,8330,8330,0
|
|
20240612,154500,241573550,8330,8330,8330,8330,0
|
|
20240612,154400,241573550,8330,8330,8330,8330,0
|
|
20240612,154300,241573550,8330,8330,8330,8330,0
|
|
20240612,154200,241573550,8330,8330,8330,8330,0
|
|
20240612,154100,241573550,8330,8330,8330,8330,0
|
|
20240612,154000,241573550,8330,8330,8330,8330,752
|
|
20240612,153900,241573550,8330,8330,8330,8330,0
|
|
20240612,153800,241573550,8330,8330,8330,8330,0
|
|
20240612,153700,241573550,8330,8330,8330,8330,0
|
|
20240612,153600,241573550,8330,8330,8330,8330,0
|
|
20240612,153500,241573550,8330,8330,8330,8330,0
|
|
20240612,153400,241573550,8330,8330,8330,8330,0
|
|
20240612,153300,241573550,8330,8330,8330,8330,0
|
|
20240612,153200,241573550,8330,8330,8330,8330,0
|
|
20240612,153100,241573550,8330,8330,8330,8330,0
|
|
20240612,153000,241573550,8330,8330,8330,8330,752
|
|
20240612,152900,235309390,8280,8280,8280,8280,0
|
|
20240612,152800,235309390,8280,8280,8280,8280,0
|
|
20240612,152700,235309390,8280,8280,8280,8280,0
|
|
20240612,152600,235309390,8280,8280,8280,8280,0
|
|
20240612,152500,235309390,8280,8280,8280,8280,0
|
|
20240612,152400,235309390,8280,8280,8280,8280,0
|
|
20240612,152300,235309390,8280,8280,8280,8280,0
|
|
20240612,152200,235309390,8280,8280,8280,8280,0
|
|
20240612,152100,235309390,8280,8280,8280,8280,0
|
|
20240612,152000,235309390,8280,8280,8280,8280,0
|
|
20240612,151900,235309390,8280,8280,8280,8280,213
|
|
20240612,151800,233545750,8290,8290,8290,8290,11
|
|
20240612,151700,233454560,8290,8290,8290,8290,7
|
|
20240612,151600,233396530,8300,8300,8300,8300,0
|
|
20240612,151500,233396530,8300,8280,8300,8280,18
|
|
20240612,151400,233247470,8300,8300,8300,8300,9
|
|
20240612,151300,233172770,8290,8300,8300,8290,2
|
|
20240612,151200,233156180,8280,8280,8280,8280,59
|
|
20240612,151100,232667660,8280,8300,8300,8280,112
|
|
20240612,151000,231740280,8280,8300,8300,8280,7
|
|
20240612,150900,231682300,8300,8300,8300,8300,1
|
|
20240612,150800,231674000,8280,8280,8280,8280,41
|
|
20240612,150700,231334520,8290,8290,8290,8290,1
|
|
20240612,150600,231326230,8290,8290,8290,8290,1
|
|
20240612,150500,231317940,8280,8280,8280,8280,0
|
|
20240612,150400,231317940,8280,8280,8280,8280,0
|
|
20240612,150300,231317940,8280,8280,8280,8280,0
|
|
20240612,150200,231317940,8280,8280,8280,8280,0
|
|
20240612,150100,231317940,8280,8280,8280,8280,0
|
|
20240612,150000,231317940,8280,8280,8280,8280,93
|
|
20240612,145900,230547900,8300,8300,8300,8300,0
|
|
20240612,145800,230547900,8300,8300,8300,8300,1
|
|
20240612,145700,230539600,8290,8290,8290,8290,0
|
|
20240612,145600,230539600,8290,8290,8290,8290,10
|
|
20240612,145500,230456700,8300,8300,8300,8300,20
|
|
20240612,145400,230290700,8300,8300,8300,8300,5
|
|
20240612,145300,230249200,8300,8300,8300,8300,0
|
|
20240612,145200,230249200,8300,8300,8300,8300,0
|
|
20240612,145100,230249200,8300,8300,8300,8300,6
|
|
20240612,145000,230199400,8320,8320,8320,8320,0
|
|
20240612,144900,230199400,8320,8320,8320,8320,0
|
|
20240612,144800,230199400,8320,8320,8320,8320,0
|
|
20240612,144700,230199400,8320,8300,8320,8290,252
|
|
20240612,144600,228107820,8310,8310,8310,8310,0
|
|
20240612,144500,228107820,8310,8310,8310,8310,0
|
|
20240612,144400,228107820,8310,8310,8310,8310,6
|
|
20240612,144300,228057960,8310,8310,8310,8310,5
|
|
20240612,144200,228016410,8290,8290,8290,8290,0
|
|
20240612,144100,228016410,8290,8290,8290,8290,0
|
|
20240612,144000,228016410,8290,8290,8290,8290,0
|
|
20240612,143900,228016410,8290,8290,8290,8290,105
|
|
20240612,143800,227145960,8290,8290,8290,8290,0
|
|
20240612,143700,227145960,8290,8290,8290,8290,10
|
|
20240612,143600,227063060,8320,8320,8320,8320,0
|
|
20240612,143500,227063060,8320,8320,8320,8320,0
|
|
20240612,143400,227063060,8320,8320,8320,8320,0
|
|
20240612,143300,227063060,8320,8320,8320,8320,0
|
|
20240612,143200,227063060,8320,8320,8320,8320,0
|
|
20240612,143100,227063060,8320,8320,8320,8320,0
|
|
20240612,143000,227063060,8320,8310,8320,8310,100
|
|
20240612,142900,226231610,8290,8290,8290,8290,0
|
|
20240612,142800,226231610,8290,8290,8290,8290,0
|
|
20240612,142700,226231610,8290,8290,8290,8290,292
|
|
20240612,142600,223810930,8290,8290,8290,8290,56
|
|
20240612,142500,223346690,8300,8300,8300,8300,0
|
|
20240612,142400,223346690,8300,8300,8300,8300,0
|
|
20240612,142300,223346690,8300,8300,8300,8300,106
|
|
20240612,142200,222466890,8290,8290,8290,8290,0
|
|
20240612,142100,222466890,8290,8290,8290,8290,0
|
|
20240612,142000,222466890,8290,8290,8290,8290,0
|
|
20240612,141900,222466890,8290,8290,8290,8290,0
|
|
20240612,141800,222466890,8290,8290,8290,8290,0
|
|
20240612,141700,222466890,8290,8290,8290,8290,0
|
|
20240612,141600,222466890,8290,8290,8290,8290,0
|
|
20240612,141500,222466890,8290,8290,8290,8290,44
|
|
20240612,141400,222102130,8290,8290,8290,8290,1
|
|
20240612,141300,222093840,8290,8300,8300,8290,355
|
|
20240612,141200,219150790,8300,8300,8300,8300,0
|
|
20240612,141100,219150790,8300,8300,8300,8300,0
|
|
20240612,141000,219150790,8300,8300,8300,8300,0
|
|
20240612,140900,219150790,8300,8300,8300,8300,0
|
|
20240612,140800,219150790,8300,8300,8300,8300,0
|
|
20240612,140700,219150790,8300,8300,8300,8300,0
|
|
20240612,140600,219150790,8300,8300,8300,8300,0
|
|
20240612,140500,219150790,8300,8300,8300,8300,0
|
|
20240612,140400,219150790,8300,8300,8300,8300,1
|
|
20240612,140300,219142490,8290,8290,8290,8290,29
|
|
20240612,140200,218902080,8300,8300,8300,8300,0
|
|
20240612,140100,218902080,8300,8300,8300,8300,130
|
|
20240612,140000,217823080,8300,8300,8300,8300,0
|
|
20240612,135900,217823080,8300,8300,8300,8300,0
|
|
20240612,135800,217823080,8300,8300,8300,8300,0
|
|
20240612,135700,217823080,8300,8300,8300,8300,0
|
|
20240612,135600,217823080,8300,8300,8300,8300,0
|
|
20240612,135500,217823080,8300,8300,8300,8300,0
|
|
20240612,135400,217823080,8300,8300,8300,8300,0
|
|
20240612,135300,217823080,8300,8300,8300,8300,0
|
|
20240612,135200,217823080,8300,8300,8300,8300,0
|
|
20240612,135100,217823080,8300,8300,8300,8300,51
|
|
20240612,135000,217399780,8320,8320,8320,8320,1
|
|
20240612,134900,217391460,8300,8300,8300,8300,0
|
|
20240612,134800,217391460,8300,8300,8300,8300,0
|
|
20240612,134700,217391460,8300,8310,8310,8300,174
|
|
20240612,134600,215946470,8310,8310,8310,8310,1
|
|
20240612,134500,215938160,8310,8310,8310,8310,0
|
|
20240612,134400,215938160,8310,8310,8310,8310,0
|
|
20240612,134300,215938160,8310,8310,8310,8310,0
|
|
20240612,134200,215938160,8310,8310,8310,8310,0
|
|
20240612,134100,215938160,8310,8310,8310,8310,20
|
|
20240612,134000,215771960,8310,8310,8310,8310,0
|
|
20240612,133900,215771960,8310,8310,8310,8310,0
|
|
20240612,133800,215771960,8310,8310,8310,8310,0
|
|
20240612,133700,215771960,8310,8310,8310,8310,5
|
|
20240612,133600,215730410,8320,8320,8320,8320,0
|
|
20240612,133500,215730410,8320,8320,8320,8320,0
|
|
20240612,133400,215730410,8320,8320,8320,8320,0
|
|
20240612,133300,215730410,8320,8320,8320,8320,2
|
|
20240612,133200,215713770,8320,8320,8320,8320,8
|
|
20240612,133100,215647210,8310,8310,8310,8300,257
|
|
20240612,133000,213514010,8310,8320,8320,8310,4
|
|
20240612,132900,213480750,8300,8300,8300,8300,0
|
|
20240612,132800,213480750,8300,8300,8300,8300,0
|
|
20240612,132700,213480750,8300,8300,8300,8300,0
|
|
20240612,132600,213480750,8300,8300,8300,8300,12
|
|
20240612,132500,213381150,8300,8300,8300,8300,393
|
|
20240612,132400,210119250,8290,8290,8290,8290,15
|
|
20240612,132300,209994900,8300,8300,8300,8300,0
|
|
20240612,132200,209994900,8300,8300,8300,8300,0
|
|
20240612,132100,209994900,8300,8300,8300,8300,0
|
|
20240612,132000,209994900,8300,8300,8300,8300,0
|
|
20240612,131900,209994900,8300,8300,8300,8300,0
|
|
20240612,131800,209994900,8300,8300,8300,8300,0
|
|
20240612,131700,209994900,8300,8300,8300,8300,0
|
|
20240612,131600,209994900,8300,8300,8300,8300,0
|
|
20240612,131500,209994900,8300,8300,8300,8300,0
|
|
20240612,131400,209994900,8300,8300,8300,8300,0
|
|
20240612,131300,209994900,8300,8300,8300,8300,0
|
|
20240612,131200,209994900,8300,8300,8300,8300,0
|
|
20240612,131100,209994900,8300,8300,8300,8300,0
|
|
20240612,131000,209994900,8300,8300,8300,8300,1
|
|
20240612,130900,209986600,8310,8310,8310,8310,0
|
|
20240612,130800,209986600,8310,8310,8310,8310,0
|
|
20240612,130700,209986600,8310,8310,8310,8310,0
|
|
20240612,130600,209986600,8310,8310,8310,8310,0
|
|
20240612,130500,209986600,8310,8310,8310,8310,0
|
|
20240612,130400,209986600,8310,8310,8310,8310,0
|
|
20240612,130300,209986600,8310,8310,8310,8310,0
|
|
20240612,130200,209986600,8310,8310,8310,8310,0
|
|
20240612,130100,209986600,8310,8310,8310,8310,0
|
|
20240612,130000,209986600,8310,8310,8310,8310,0
|
|
20240612,125900,209986600,8310,8310,8310,8310,0
|
|
20240612,125800,209986600,8310,8310,8310,8310,0
|
|
20240612,125700,209986600,8310,8290,8310,8290,2
|
|
20240612,125600,209970000,8300,8300,8300,8300,0
|
|
20240612,125500,209970000,8300,8300,8300,8300,0
|
|
20240612,125400,209970000,8300,8300,8300,8300,0
|
|
20240612,125300,209970000,8300,8300,8300,8300,0
|
|
20240612,125200,209970000,8300,8300,8300,8300,0
|
|
20240612,125100,209970000,8300,8300,8300,8300,0
|
|
20240612,125000,209970000,8300,8300,8300,8300,0
|
|
20240612,124900,209970000,8300,8300,8300,8300,0
|
|
20240612,124800,209970000,8300,8300,8300,8300,1
|
|
20240612,124700,209961700,8290,8300,8310,8290,414
|
|
20240612,124600,206529520,8330,8330,8330,8330,0
|
|
20240612,124500,206529520,8330,8330,8330,8330,0
|
|
20240612,124400,206529520,8330,8330,8330,8330,0
|
|
20240612,124300,206529520,8330,8330,8330,8330,0
|
|
20240612,124200,206529520,8330,8330,8330,8330,0
|
|
20240612,124100,206529520,8330,8330,8330,8330,100
|
|
20240612,124000,205696520,8330,8330,8330,8330,0
|
|
20240612,123900,205696520,8330,8330,8330,8330,0
|
|
20240612,123800,205696520,8330,8330,8330,8330,12
|
|
20240612,123700,205596560,8330,8300,8330,8300,2
|
|
20240612,123600,205579930,8290,8290,8290,8290,0
|
|
20240612,123500,205579930,8290,8290,8290,8290,56
|
|
20240612,123400,205115690,8300,8300,8300,8300,9
|
|
20240612,123300,205040990,8330,8330,8330,8330,0
|
|
20240612,123200,205040990,8330,8330,8330,8330,0
|
|
20240612,123100,205040990,8330,8330,8330,8330,0
|
|
20240612,123000,205040990,8330,8330,8330,8330,0
|
|
20240612,122900,205040990,8330,8330,8330,8330,0
|
|
20240612,122800,205040990,8330,8330,8330,8330,0
|
|
20240612,122700,205040990,8330,8330,8330,8330,0
|
|
20240612,122600,205040990,8330,8330,8330,8330,0
|
|
20240612,122500,205040990,8330,8330,8330,8330,1
|
|
20240612,122400,205032660,8300,8300,8300,8300,0
|
|
20240612,122300,205032660,8300,8300,8300,8300,0
|
|
20240612,122200,205032660,8300,8300,8300,8300,166
|
|
20240612,122100,203654860,8300,8300,8300,8300,0
|
|
20240612,122000,203654860,8300,8310,8310,8300,201
|
|
20240612,121900,201986550,8300,8300,8300,8300,244
|
|
20240612,121800,199961350,8280,8320,8320,8280,1273
|
|
20240612,121700,189406710,8330,8330,8330,8330,0
|
|
20240612,121600,189406710,8330,8330,8330,8330,1
|
|
20240612,121500,189398380,8330,8330,8330,8330,299
|
|
20240612,121400,186907710,8320,8320,8320,8320,2
|
|
20240612,121300,186891070,8320,8320,8320,8320,121
|
|
20240612,121200,185884350,8320,8320,8320,8320,0
|
|
20240612,121100,185884350,8320,8320,8320,8320,0
|
|
20240612,121000,185884350,8320,8320,8320,8320,0
|
|
20240612,120900,185884350,8320,8320,8320,8320,200
|
|
20240612,120800,184220350,8320,8320,8320,8320,0
|
|
20240612,120700,184220350,8320,8320,8320,8320,0
|
|
20240612,120600,184220350,8320,8320,8320,8320,2
|
|
20240612,120500,184203710,8320,8310,8320,8310,10
|
|
20240612,120400,184120570,8300,8300,8300,8300,0
|
|
20240612,120300,184120570,8300,8330,8330,8300,217
|
|
20240612,120200,182313260,8330,8330,8330,8330,114
|
|
20240612,120100,181363640,8330,8330,8330,8330,0
|
|
20240612,120000,181363640,8330,8330,8330,8330,0
|
|
20240612,115900,181363640,8330,8330,8330,8330,0
|
|
20240612,115800,181363640,8330,8330,8330,8330,0
|
|
20240612,115700,181363640,8330,8330,8330,8330,0
|
|
20240612,115600,181363640,8330,8330,8330,8330,24
|
|
20240612,115500,181163720,8330,8320,8330,8320,1200
|
|
20240612,115400,171170370,8320,8320,8320,8320,0
|
|
20240612,115300,171170370,8320,8320,8320,8320,36
|
|
20240612,115200,170870850,8300,8300,8310,8300,51
|
|
20240612,115100,170447410,8310,8310,8310,8310,302
|
|
20240612,115000,167937790,8310,8310,8310,8310,0
|
|
20240612,114900,167937790,8310,8310,8310,8310,0
|
|
20240612,114800,167937790,8310,8310,8310,8310,0
|
|
20240612,114700,167937790,8310,8290,8310,8290,7
|
|
20240612,114600,167879690,8310,8310,8310,8310,0
|
|
20240612,114500,167879690,8310,8310,8310,8310,0
|
|
20240612,114400,167879690,8310,8310,8310,8310,0
|
|
20240612,114300,167879690,8310,8310,8310,8310,0
|
|
20240612,114200,167879690,8310,8310,8310,8310,0
|
|
20240612,114100,167879690,8310,8310,8310,8310,0
|
|
20240612,114000,167879690,8310,8310,8310,8310,0
|
|
20240612,113900,167879690,8310,8310,8310,8310,0
|
|
20240612,113800,167879690,8310,8310,8310,8310,0
|
|
20240612,113700,167879690,8310,8310,8310,8310,0
|
|
20240612,113600,167879690,8310,8310,8310,8310,0
|
|
20240612,113500,167879690,8310,8310,8310,8310,1
|
|
20240612,113400,167871380,8290,8290,8290,8290,125
|
|
20240612,113300,166835130,8290,8300,8300,8290,60
|
|
20240612,113200,166337610,8310,8310,8310,8310,11
|
|
20240612,113100,166246200,8310,8310,8310,8310,0
|
|
20240612,113000,166246200,8310,8310,8310,8310,0
|
|
20240612,112900,166246200,8310,8310,8310,8310,1
|
|
20240612,112800,166237890,8310,8310,8310,8310,1
|
|
20240612,112700,166229580,8290,8300,8320,8290,25
|
|
20240612,112600,166022260,8300,8300,8300,8300,117
|
|
20240612,112500,165051160,8300,8300,8300,8300,0
|
|
20240612,112400,165051160,8300,8300,8300,8300,0
|
|
20240612,112300,165051160,8300,8300,8300,8300,0
|
|
20240612,112200,165051160,8300,8300,8300,8300,0
|
|
20240612,112100,165051160,8300,8300,8300,8300,0
|
|
20240612,112000,165051160,8300,8300,8300,8300,118
|
|
20240612,111900,164071760,8300,8320,8320,8300,28
|
|
20240612,111800,163839280,8320,8320,8320,8320,221
|
|
20240612,111700,162000560,8320,8320,8320,8320,0
|
|
20240612,111600,162000560,8320,8320,8320,8320,1
|
|
20240612,111500,161992240,8300,8300,8300,8300,45
|
|
20240612,111400,161618740,8300,8300,8300,8300,0
|
|
20240612,111300,161618740,8300,8310,8310,8300,292
|
|
20240612,111200,159192350,8310,8310,8310,8310,0
|
|
20240612,111100,159192350,8310,8310,8310,8310,0
|
|
20240612,111000,159192350,8310,8310,8310,8310,1000
|
|
20240612,110900,150882350,8320,8320,8320,8320,0
|
|
20240612,110800,150882350,8320,8320,8320,8320,56
|
|
20240612,110700,150416430,8330,8330,8330,8330,0
|
|
20240612,110600,150416430,8330,8320,8330,8320,10
|
|
20240612,110500,150333220,8330,8330,8330,8330,0
|
|
20240612,110400,150333220,8330,8330,8330,8330,1
|
|
20240612,110300,150324890,8310,8310,8310,8310,0
|
|
20240612,110200,150324890,8310,8310,8310,8310,0
|
|
20240612,110100,150324890,8310,8310,8310,8310,0
|
|
20240612,110000,150324890,8310,8310,8310,8310,115
|
|
20240612,105900,149369240,8310,8310,8310,8310,0
|
|
20240612,105800,149369240,8310,8330,8330,8310,2
|
|
20240612,105700,149352600,8330,8330,8330,8330,1
|
|
20240612,105600,149344270,8310,8310,8310,8310,0
|
|
20240612,105500,149344270,8310,8310,8310,8310,54
|
|
20240612,105400,148895530,8320,8320,8320,8320,0
|
|
20240612,105300,148895530,8320,8320,8320,8320,66
|
|
20240612,105200,148346410,8320,8320,8320,8320,414
|
|
20240612,105100,144901930,8320,8310,8320,8310,7
|
|
20240612,105000,144843750,8320,8320,8320,8320,0
|
|
20240612,104900,144843750,8320,8320,8320,8320,0
|
|
20240612,104800,144843750,8320,8320,8320,8320,20
|
|
20240612,104700,144677350,8320,8320,8320,8320,0
|
|
20240612,104600,144677350,8320,8320,8320,8320,200
|
|
20240612,104500,143013350,8330,8330,8330,8330,0
|
|
20240612,104400,143013350,8330,8330,8330,8330,0
|
|
20240612,104300,143013350,8330,8330,8330,8330,0
|
|
20240612,104200,143013350,8330,8310,8330,8310,2012
|
|
20240612,104100,126276600,8270,8270,8270,8270,0
|
|
20240612,104000,126276600,8270,8270,8270,8270,0
|
|
20240612,103900,126276600,8270,8270,8270,8270,0
|
|
20240612,103800,126276600,8270,8270,8270,8270,7
|
|
20240612,103700,126218710,8270,8270,8270,8270,0
|
|
20240612,103600,126218710,8270,8270,8270,8270,63
|
|
20240612,103500,125697700,8270,8300,8300,8270,1046
|
|
20240612,103400,117035900,8300,8310,8310,8300,40
|
|
20240612,103300,116703750,8310,8300,8310,8300,320
|
|
20240612,103200,114047550,8300,8300,8300,8300,0
|
|
20240612,103100,114047550,8300,8300,8300,8300,0
|
|
20240612,103000,114047550,8300,8300,8300,8300,30
|
|
20240612,102900,113798550,8310,8310,8310,8310,1
|
|
20240612,102800,113790240,8300,8300,8300,8300,200
|
|
20240612,102700,112130240,8310,8310,8310,8310,2
|
|
20240612,102600,112113620,8310,8310,8310,8310,3
|
|
20240612,102500,112088690,8320,8320,8320,8320,0
|
|
20240612,102400,112088690,8320,8320,8320,8320,0
|
|
20240612,102300,112088690,8320,8320,8320,8320,0
|
|
20240612,102200,112088690,8320,8320,8320,8320,0
|
|
20240612,102100,112088690,8320,8320,8320,8320,1
|
|
20240612,102000,112080370,8300,8300,8300,8300,345
|
|
20240612,101900,109216870,8270,8270,8270,8270,0
|
|
20240612,101800,109216870,8270,8270,8270,8270,3
|
|
20240612,101700,109192060,8320,8320,8320,8320,0
|
|
20240612,101600,109192060,8320,8320,8320,8320,0
|
|
20240612,101500,109192060,8320,8320,8320,8320,0
|
|
20240612,101400,109192060,8320,8320,8320,8320,0
|
|
20240612,101300,109192060,8320,8320,8320,8320,4
|
|
20240612,101200,109158780,8270,8290,8290,8270,1351
|
|
20240612,101100,97980020,8290,8290,8290,8290,43
|
|
20240612,101000,97623550,8310,8310,8310,8310,160
|
|
20240612,100900,96293950,8310,8310,8310,8310,39
|
|
20240612,100800,95969860,8310,8300,8310,8300,75
|
|
20240612,100700,95347200,8300,8300,8300,8300,200
|
|
20240612,100600,93687200,8310,8310,8310,8310,1
|
|
20240612,100500,93678890,8310,8310,8310,8310,10
|
|
20240612,100400,93595790,8310,8300,8310,8300,251
|
|
20240612,100300,91512480,8310,8310,8310,8310,60
|
|
20240612,100200,91013880,8310,8310,8310,8310,0
|
|
20240612,100100,91013880,8310,8310,8310,8310,0
|
|
20240612,100000,91013880,8310,8310,8310,8310,21
|
|
20240612,095900,90839370,8310,8310,8310,8310,5
|
|
20240612,095800,90797820,8310,8310,8310,8310,56
|
|
20240612,095700,90332460,8310,8320,8320,8310,72
|
|
20240612,095600,89733470,8330,8330,8330,8330,15
|
|
20240612,095500,89608520,8330,8330,8330,8330,31
|
|
20240612,095400,89350290,8330,8330,8330,8330,61
|
|
20240612,095300,88842160,8330,8330,8330,8330,125
|
|
20240612,095200,87800910,8340,8340,8340,8340,329
|
|
20240612,095100,85057050,8340,8330,8340,8320,1042
|
|
20240612,095000,76384840,8330,8310,8330,8310,332
|
|
20240612,094900,73619340,8330,8320,8330,8320,138
|
|
20240612,094800,72470480,8320,8320,8320,8320,4
|
|
20240612,094700,72437200,8320,8310,8320,8310,241
|
|
20240612,094600,70432120,8310,8310,8310,8310,538
|
|
20240612,094500,65961340,8300,8300,8300,8300,151
|
|
20240612,094400,64708040,8310,8310,8310,8310,31
|
|
20240612,094300,64450430,8310,8310,8310,8310,370
|
|
20240612,094200,61375730,8310,8310,8310,8310,205
|
|
20240612,094100,59672180,8310,8310,8310,8310,110
|
|
20240612,094000,58758080,8320,8320,8320,8320,10
|
|
20240612,093900,58674880,8320,8320,8320,8320,210
|
|
20240612,093800,56927680,8320,8320,8320,8320,299
|
|
20240612,093700,54440000,8320,8310,8320,8310,35
|
|
20240612,093600,54148850,8310,8310,8310,8310,0
|
|
20240612,093500,54148850,8310,8310,8310,8310,0
|
|
20240612,093400,54148850,8310,8310,8310,8310,404
|
|
20240612,093300,50791610,8300,8300,8300,8300,0
|
|
20240612,093200,50791610,8300,8300,8300,8300,0
|
|
20240612,093100,50791610,8300,8290,8300,8260,170
|
|
20240612,093000,49382100,8310,8310,8310,8310,0
|
|
20240612,092900,49382100,8310,8310,8310,8310,0
|
|
20240612,092800,49382100,8310,8310,8310,8310,3
|
|
20240612,092700,49357170,8320,8320,8320,8320,42
|
|
20240612,092600,49007730,8330,8290,8330,8290,1140
|
|
20240612,092500,39538440,8290,8290,8290,8290,325
|
|
20240612,092400,36844190,8290,8280,8290,8280,254
|
|
20240612,092300,34738670,8280,8280,8280,8280,50
|
|
20240612,092200,34324670,8280,8280,8280,8280,50
|
|
20240612,092100,33910670,8280,8280,8280,8280,0
|
|
20240612,092000,33910670,8280,8250,8290,8250,5
|
|
20240612,091900,33869300,8270,8270,8270,8270,301
|
|
20240612,091800,31380030,8270,8250,8290,8250,140
|
|
20240612,091700,30219910,8250,8250,8250,8250,0
|
|
20240612,091600,30219910,8250,8250,8250,8250,2
|
|
20240612,091500,30203410,8240,8280,8290,8240,216
|
|
20240612,091400,28421020,8280,8280,8280,8280,100
|
|
20240612,091300,27593020,8280,8280,8280,8280,1211
|
|
20240612,091200,17565940,8280,8280,8280,8280,330
|
|
20240612,091100,14833540,8280,8270,8280,8270,410
|
|
20240612,091000,11438860,8270,8270,8270,8270,70
|
|
20240612,090900,10859960,8270,8270,8270,8270,10
|
|
20240612,090800,10777260,8280,8280,8280,8280,1
|
|
20240612,090700,10768980,8280,8280,8280,8280,202
|
|
20240612,090600,9096420,8280,8270,8280,8270,508
|
|
20240612,090500,4895180,8270,8270,8270,8270,14
|
|
20240612,090400,4779400,8260,8260,8260,8260,1
|
|
20240612,090300,4771140,8250,8240,8250,8240,12
|
|
20240612,090200,4672250,8230,8240,8240,8230,233
|
|
20240612,090100,2754610,8240,8230,8240,8230,80
|
|
20240612,090000,2096110,8230,8220,8230,8220,255
|