588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184500,26611140,6270,6270,6270,6270,198
|
|
20240612,184400,26611140,6270,6270,6270,6270,0
|
|
20240612,184300,26611140,6270,6270,6270,6270,0
|
|
20240612,184200,26611140,6270,6270,6270,6270,0
|
|
20240612,184100,26611140,6270,6270,6270,6270,0
|
|
20240612,184000,26611140,6270,6270,6270,6270,0
|
|
20240612,183900,26611140,6270,6270,6270,6270,0
|
|
20240612,183800,26611140,6270,6270,6270,6270,0
|
|
20240612,183700,26611140,6270,6270,6270,6270,0
|
|
20240612,183600,26611140,6270,6270,6270,6270,0
|
|
20240612,183500,26611140,6270,6270,6270,6270,0
|
|
20240612,183400,26611140,6270,6270,6270,6270,0
|
|
20240612,183300,26611140,6270,6270,6270,6270,0
|
|
20240612,183200,26611140,6270,6270,6270,6270,0
|
|
20240612,183100,26611140,6270,6270,6270,6270,0
|
|
20240612,183000,26611140,6270,6270,6270,6270,0
|
|
20240612,182900,26611140,6270,6270,6270,6270,0
|
|
20240612,182800,26611140,6270,6270,6270,6270,0
|
|
20240612,182700,26611140,6270,6270,6270,6270,0
|
|
20240612,182600,26611140,6270,6270,6270,6270,0
|
|
20240612,182500,26611140,6270,6270,6270,6270,0
|
|
20240612,182400,26611140,6270,6270,6270,6270,0
|
|
20240612,182300,26611140,6270,6270,6270,6270,0
|
|
20240612,182200,26611140,6270,6270,6270,6270,0
|
|
20240612,182100,26611140,6270,6270,6270,6270,0
|
|
20240612,182000,26611140,6270,6270,6270,6270,0
|
|
20240612,181900,26611140,6270,6270,6270,6270,0
|
|
20240612,181800,26611140,6270,6270,6270,6270,0
|
|
20240612,181700,26611140,6270,6270,6270,6270,0
|
|
20240612,181600,26611140,6270,6270,6270,6270,0
|
|
20240612,181500,26611140,6270,6270,6270,6270,198
|
|
20240612,181400,26611140,6270,6270,6270,6270,0
|
|
20240612,181300,26611140,6270,6270,6270,6270,0
|
|
20240612,181200,26611140,6270,6270,6270,6270,0
|
|
20240612,181100,26611140,6270,6270,6270,6270,0
|
|
20240612,181000,26611140,6270,6270,6270,6270,0
|
|
20240612,180900,26611140,6270,6270,6270,6270,0
|
|
20240612,180800,26611140,6270,6270,6270,6270,0
|
|
20240612,180700,26611140,6270,6270,6270,6270,0
|
|
20240612,180600,26611140,6270,6270,6270,6270,0
|
|
20240612,180500,26611140,6270,6270,6270,6270,0
|
|
20240612,180400,26611140,6270,6270,6270,6270,0
|
|
20240612,180300,26611140,6270,6270,6270,6270,0
|
|
20240612,180200,26611140,6270,6270,6270,6270,0
|
|
20240612,180100,26611140,6270,6270,6270,6270,0
|
|
20240612,180000,26611140,6270,6270,6270,6270,0
|
|
20240612,175900,26611140,6270,6270,6270,6270,0
|
|
20240612,175800,26611140,6270,6270,6270,6270,0
|
|
20240612,175700,26611140,6270,6270,6270,6270,0
|
|
20240612,175600,26611140,6270,6270,6270,6270,0
|
|
20240612,175500,26611140,6270,6270,6270,6270,0
|
|
20240612,175400,26611140,6270,6270,6270,6270,0
|
|
20240612,175300,26611140,6270,6270,6270,6270,0
|
|
20240612,175200,26611140,6270,6270,6270,6270,0
|
|
20240612,175100,26611140,6270,6270,6270,6270,0
|
|
20240612,175000,26611140,6270,6270,6270,6270,0
|
|
20240612,174900,26611140,6270,6270,6270,6270,0
|
|
20240612,174800,26611140,6270,6270,6270,6270,0
|
|
20240612,174700,26611140,6270,6270,6270,6270,0
|
|
20240612,174600,26611140,6270,6270,6270,6270,0
|
|
20240612,174500,26611140,6270,6270,6270,6270,198
|
|
20240612,174400,26611140,6270,6270,6270,6270,0
|
|
20240612,174300,26611140,6270,6270,6270,6270,0
|
|
20240612,174200,26611140,6270,6270,6270,6270,0
|
|
20240612,174100,26611140,6270,6270,6270,6270,0
|
|
20240612,174000,26611140,6270,6270,6270,6270,0
|
|
20240612,173900,26611140,6270,6270,6270,6270,0
|
|
20240612,173800,26611140,6270,6270,6270,6270,0
|
|
20240612,173700,26611140,6270,6270,6270,6270,0
|
|
20240612,173600,26611140,6270,6270,6270,6270,0
|
|
20240612,173500,26611140,6270,6270,6270,6270,0
|
|
20240612,173400,26611140,6270,6270,6270,6270,0
|
|
20240612,173300,26611140,6270,6270,6270,6270,0
|
|
20240612,173200,26611140,6270,6270,6270,6270,0
|
|
20240612,173100,26611140,6270,6270,6270,6270,0
|
|
20240612,173000,26611140,6270,6270,6270,6270,0
|
|
20240612,172900,26611140,6270,6270,6270,6270,0
|
|
20240612,172800,26611140,6270,6270,6270,6270,0
|
|
20240612,172700,26611140,6270,6270,6270,6270,0
|
|
20240612,172600,26611140,6270,6270,6270,6270,0
|
|
20240612,172500,26611140,6270,6270,6270,6270,0
|
|
20240612,172400,26611140,6270,6270,6270,6270,0
|
|
20240612,172300,26611140,6270,6270,6270,6270,0
|
|
20240612,172200,26611140,6270,6270,6270,6270,0
|
|
20240612,172100,26611140,6270,6270,6270,6270,0
|
|
20240612,172000,26611140,6270,6270,6270,6270,0
|
|
20240612,171900,26611140,6270,6270,6270,6270,0
|
|
20240612,171800,26611140,6270,6270,6270,6270,0
|
|
20240612,171700,26611140,6270,6270,6270,6270,0
|
|
20240612,171600,26611140,6270,6270,6270,6270,0
|
|
20240612,171500,26611140,6270,6270,6270,6270,198
|
|
20240612,171400,26611140,6270,6270,6270,6270,0
|
|
20240612,171300,26611140,6270,6270,6270,6270,0
|
|
20240612,171200,26611140,6270,6270,6270,6270,0
|
|
20240612,171100,26611140,6270,6270,6270,6270,0
|
|
20240612,171000,26611140,6270,6270,6270,6270,0
|
|
20240612,170900,26611140,6270,6270,6270,6270,0
|
|
20240612,170800,26611140,6270,6270,6270,6270,0
|
|
20240612,170700,26611140,6270,6270,6270,6270,0
|
|
20240612,170600,26611140,6270,6270,6270,6270,0
|
|
20240612,170500,26611140,6270,6270,6270,6270,0
|
|
20240612,170400,26611140,6270,6270,6270,6270,0
|
|
20240612,170300,26611140,6270,6270,6270,6270,0
|
|
20240612,170200,26611140,6270,6270,6270,6270,0
|
|
20240612,170100,26611140,6270,6270,6270,6270,0
|
|
20240612,170000,26611140,6270,6270,6270,6270,0
|
|
20240612,165900,26611140,6270,6270,6270,6270,0
|
|
20240612,165800,26611140,6270,6270,6270,6270,0
|
|
20240612,165700,26611140,6270,6270,6270,6270,0
|
|
20240612,165600,26611140,6270,6270,6270,6270,0
|
|
20240612,165500,26611140,6270,6270,6270,6270,0
|
|
20240612,165400,26611140,6270,6270,6270,6270,0
|
|
20240612,165300,26611140,6270,6270,6270,6270,0
|
|
20240612,165200,26611140,6270,6270,6270,6270,0
|
|
20240612,165100,26611140,6270,6270,6270,6270,0
|
|
20240612,165000,26611140,6270,6270,6270,6270,0
|
|
20240612,164900,26611140,6270,6270,6270,6270,0
|
|
20240612,164800,26611140,6270,6270,6270,6270,0
|
|
20240612,164700,26611140,6270,6270,6270,6270,0
|
|
20240612,164600,26611140,6270,6270,6270,6270,0
|
|
20240612,164500,26611140,6270,6270,6270,6270,198
|
|
20240612,164400,26611140,6270,6270,6270,6270,0
|
|
20240612,164300,26611140,6270,6270,6270,6270,0
|
|
20240612,164200,26611140,6270,6270,6270,6270,0
|
|
20240612,164100,26611140,6270,6270,6270,6270,0
|
|
20240612,164000,26611140,6270,6270,6270,6270,0
|
|
20240612,163900,26611140,6270,6270,6270,6270,0
|
|
20240612,163800,26611140,6270,6270,6270,6270,0
|
|
20240612,163700,26611140,6270,6270,6270,6270,0
|
|
20240612,163600,26611140,6270,6270,6270,6270,0
|
|
20240612,163500,26611140,6270,6270,6270,6270,0
|
|
20240612,163400,26611140,6270,6270,6270,6270,0
|
|
20240612,163300,26611140,6270,6270,6270,6270,0
|
|
20240612,163200,26611140,6270,6270,6270,6270,0
|
|
20240612,163100,26611140,6270,6270,6270,6270,0
|
|
20240612,163000,26611140,6270,6270,6270,6270,0
|
|
20240612,162900,26611140,6270,6270,6270,6270,0
|
|
20240612,162800,26611140,6270,6270,6270,6270,0
|
|
20240612,162700,26611140,6270,6270,6270,6270,0
|
|
20240612,162600,26611140,6270,6270,6270,6270,0
|
|
20240612,162500,26611140,6270,6270,6270,6270,0
|
|
20240612,162400,26611140,6270,6270,6270,6270,0
|
|
20240612,162300,26611140,6270,6270,6270,6270,0
|
|
20240612,162200,26611140,6270,6270,6270,6270,0
|
|
20240612,162100,26611140,6270,6270,6270,6270,0
|
|
20240612,162000,26611140,6270,6270,6270,6270,0
|
|
20240612,161900,26611140,6270,6270,6270,6270,0
|
|
20240612,161800,26611140,6270,6270,6270,6270,0
|
|
20240612,161700,26611140,6270,6270,6270,6270,0
|
|
20240612,161600,26611140,6270,6270,6270,6270,0
|
|
20240612,161500,26611140,6270,6270,6270,6270,198
|
|
20240612,161400,26611140,6270,6270,6270,6270,0
|
|
20240612,161300,26611140,6270,6270,6270,6270,0
|
|
20240612,161200,26611140,6270,6270,6270,6270,0
|
|
20240612,161100,26611140,6270,6270,6270,6270,0
|
|
20240612,161000,26611140,6270,6270,6270,6270,0
|
|
20240612,160900,26611140,6270,6270,6270,6270,0
|
|
20240612,160800,26611140,6270,6270,6270,6270,0
|
|
20240612,160700,26611140,6270,6270,6270,6270,0
|
|
20240612,160600,26611140,6270,6270,6270,6270,0
|
|
20240612,160500,26611140,6270,6270,6270,6270,0
|
|
20240612,160400,26611140,6270,6270,6270,6270,0
|
|
20240612,160300,26611140,6270,6270,6270,6270,0
|
|
20240612,160200,26611140,6270,6270,6270,6270,0
|
|
20240612,160100,26611140,6270,6270,6270,6270,0
|
|
20240612,160000,26611140,6270,6270,6270,6270,0
|
|
20240612,155900,26611140,6270,6270,6270,6270,0
|
|
20240612,155800,26611140,6270,6270,6270,6270,0
|
|
20240612,155700,26611140,6270,6270,6270,6270,0
|
|
20240612,155600,26611140,6270,6270,6270,6270,0
|
|
20240612,155500,26611140,6270,6270,6270,6270,0
|
|
20240612,155400,26611140,6270,6270,6270,6270,0
|
|
20240612,155300,26611140,6270,6270,6270,6270,0
|
|
20240612,155200,26611140,6270,6270,6270,6270,0
|
|
20240612,155100,26611140,6270,6270,6270,6270,0
|
|
20240612,155000,26611140,6270,6270,6270,6270,0
|
|
20240612,154900,26611140,6270,6270,6270,6270,0
|
|
20240612,154800,26611140,6270,6270,6270,6270,0
|
|
20240612,154700,26611140,6270,6270,6270,6270,0
|
|
20240612,154600,26611140,6270,6270,6270,6270,0
|
|
20240612,154500,26611140,6270,6270,6270,6270,198
|
|
20240612,154400,26611140,6270,6270,6270,6270,0
|
|
20240612,154300,26611140,6270,6270,6270,6270,0
|
|
20240612,154200,26611140,6270,6270,6270,6270,0
|
|
20240612,154100,26611140,6270,6270,6270,6270,0
|
|
20240612,154000,26611140,6270,6270,6270,6270,0
|
|
20240612,153900,26611140,6270,6270,6270,6270,0
|
|
20240612,153800,26611140,6270,6270,6270,6270,0
|
|
20240612,153700,26611140,6270,6270,6270,6270,0
|
|
20240612,153600,26611140,6270,6270,6270,6270,0
|
|
20240612,153500,26611140,6270,6270,6270,6270,0
|
|
20240612,153400,26611140,6270,6270,6270,6270,0
|
|
20240612,153300,26611140,6270,6270,6270,6270,0
|
|
20240612,153200,26611140,6270,6270,6270,6270,0
|
|
20240612,153100,26611140,6270,6270,6270,6270,0
|
|
20240612,153000,26611140,6270,6270,6270,6270,198
|
|
20240612,152900,25369680,6270,6270,6270,6270,0
|
|
20240612,152800,25369680,6270,6270,6270,6270,0
|
|
20240612,152700,25369680,6270,6270,6270,6270,0
|
|
20240612,152600,25369680,6270,6270,6270,6270,0
|
|
20240612,152500,25369680,6270,6270,6270,6270,0
|
|
20240612,152400,25369680,6270,6270,6270,6270,0
|
|
20240612,152300,25369680,6270,6270,6270,6270,0
|
|
20240612,152200,25369680,6270,6270,6270,6270,0
|
|
20240612,152100,25369680,6270,6270,6270,6270,0
|
|
20240612,152000,25369680,6270,6270,6270,6270,0
|
|
20240612,151900,25369680,6270,6270,6270,6270,11
|
|
20240612,151800,25300710,6270,6270,6270,6270,0
|
|
20240612,151700,25300710,6270,6270,6270,6270,0
|
|
20240612,151600,25300710,6270,6270,6270,6270,0
|
|
20240612,151500,25300710,6270,6270,6270,6270,0
|
|
20240612,151400,25300710,6270,6270,6270,6270,0
|
|
20240612,151300,25300710,6270,6270,6270,6270,1
|
|
20240612,151200,25294440,6250,6250,6250,6250,0
|
|
20240612,151100,25294440,6250,6250,6250,6250,0
|
|
20240612,151000,25294440,6250,6250,6250,6250,0
|
|
20240612,150900,25294440,6250,6250,6250,6250,1
|
|
20240612,150800,25288190,6270,6270,6270,6270,98
|
|
20240612,150700,24673730,6270,6270,6270,6270,0
|
|
20240612,150600,24673730,6270,6270,6270,6270,0
|
|
20240612,150500,24673730,6270,6270,6270,6270,0
|
|
20240612,150400,24673730,6270,6270,6270,6270,0
|
|
20240612,150300,24673730,6270,6270,6270,6260,8
|
|
20240612,150200,24623580,6270,6270,6270,6270,0
|
|
20240612,150100,24623580,6270,6270,6270,6270,0
|
|
20240612,150000,24623580,6270,6270,6270,6270,0
|
|
20240612,145900,24623580,6270,6270,6270,6270,0
|
|
20240612,145800,24623580,6270,6270,6270,6270,0
|
|
20240612,145700,24623580,6270,6270,6270,6270,0
|
|
20240612,145600,24623580,6270,6270,6270,6270,0
|
|
20240612,145500,24623580,6270,6250,6270,6250,211
|
|
20240612,145400,23302440,6260,6260,6260,6260,0
|
|
20240612,145300,23302440,6260,6260,6260,6260,0
|
|
20240612,145200,23302440,6260,6260,6260,6260,0
|
|
20240612,145100,23302440,6260,6260,6260,6260,0
|
|
20240612,145000,23302440,6260,6260,6260,6260,0
|
|
20240612,144900,23302440,6260,6260,6260,6260,0
|
|
20240612,144800,23302440,6260,6260,6260,6260,0
|
|
20240612,144700,23302440,6260,6260,6260,6260,10
|
|
20240612,144600,23239840,6260,6260,6260,6260,0
|
|
20240612,144500,23239840,6260,6260,6260,6260,0
|
|
20240612,144400,23239840,6260,6260,6260,6260,0
|
|
20240612,144300,23239840,6260,6260,6260,6260,0
|
|
20240612,144200,23239840,6260,6260,6260,6260,0
|
|
20240612,144100,23239840,6260,6260,6260,6260,18
|
|
20240612,144000,23127160,6250,6250,6250,6250,0
|
|
20240612,143900,23127160,6250,6250,6250,6250,0
|
|
20240612,143800,23127160,6250,6250,6250,6250,0
|
|
20240612,143700,23127160,6250,6250,6250,6250,0
|
|
20240612,143600,23127160,6250,6250,6250,6250,0
|
|
20240612,143500,23127160,6250,6250,6250,6250,0
|
|
20240612,143400,23127160,6250,6250,6250,6250,0
|
|
20240612,143300,23127160,6250,6250,6250,6250,0
|
|
20240612,143200,23127160,6250,6250,6250,6250,0
|
|
20240612,143100,23127160,6250,6250,6250,6250,0
|
|
20240612,143000,23127160,6250,6250,6250,6250,16
|
|
20240612,142900,23027160,6250,6250,6250,6250,0
|
|
20240612,142800,23027160,6250,6260,6260,6250,41
|
|
20240612,142700,22770610,6250,6240,6250,6240,442
|
|
20240612,142600,20010390,6240,6240,6240,6240,0
|
|
20240612,142500,20010390,6240,6240,6240,6240,0
|
|
20240612,142400,20010390,6240,6240,6240,6240,0
|
|
20240612,142300,20010390,6240,6240,6240,6240,131
|
|
20240612,142200,19192950,6240,6240,6240,6240,0
|
|
20240612,142100,19192950,6240,6240,6240,6240,0
|
|
20240612,142000,19192950,6240,6240,6240,6240,0
|
|
20240612,141900,19192950,6240,6240,6240,6240,0
|
|
20240612,141800,19192950,6240,6240,6240,6240,0
|
|
20240612,141700,19192950,6240,6240,6240,6240,26
|
|
20240612,141600,19030710,6240,6240,6240,6240,0
|
|
20240612,141500,19030710,6240,6240,6240,6240,0
|
|
20240612,141400,19030710,6240,6240,6240,6240,0
|
|
20240612,141300,19030710,6240,6240,6240,6240,0
|
|
20240612,141200,19030710,6240,6240,6240,6240,0
|
|
20240612,141100,19030710,6240,6240,6240,6240,17
|
|
20240612,141000,18924630,6250,6250,6250,6250,10
|
|
20240612,140900,18862130,6230,6230,6230,6230,0
|
|
20240612,140800,18862130,6230,6230,6230,6230,0
|
|
20240612,140700,18862130,6230,6230,6230,6230,0
|
|
20240612,140600,18862130,6230,6230,6230,6230,0
|
|
20240612,140500,18862130,6230,6230,6230,6230,0
|
|
20240612,140400,18862130,6230,6230,6230,6230,0
|
|
20240612,140300,18862130,6230,6230,6230,6230,2
|
|
20240612,140200,18849670,6230,6230,6230,6230,21
|
|
20240612,140100,18718840,6220,6220,6220,6220,0
|
|
20240612,140000,18718840,6220,6220,6220,6220,0
|
|
20240612,135900,18718840,6220,6220,6220,6220,0
|
|
20240612,135800,18718840,6220,6220,6220,6220,0
|
|
20240612,135700,18718840,6220,6220,6220,6220,0
|
|
20240612,135600,18718840,6220,6220,6220,6220,0
|
|
20240612,135500,18718840,6220,6220,6220,6220,0
|
|
20240612,135400,18718840,6220,6220,6220,6220,0
|
|
20240612,135300,18718840,6220,6220,6220,6220,0
|
|
20240612,135200,18718840,6220,6220,6220,6220,0
|
|
20240612,135100,18718840,6220,6220,6220,6220,0
|
|
20240612,135000,18718840,6220,6220,6220,6220,0
|
|
20240612,134900,18718840,6220,6220,6220,6220,0
|
|
20240612,134800,18718840,6220,6220,6220,6220,0
|
|
20240612,134700,18718840,6220,6220,6220,6220,0
|
|
20240612,134600,18718840,6220,6220,6220,6220,0
|
|
20240612,134500,18718840,6220,6220,6220,6220,0
|
|
20240612,134400,18718840,6220,6220,6220,6220,0
|
|
20240612,134300,18718840,6220,6220,6220,6220,0
|
|
20240612,134200,18718840,6220,6220,6220,6220,0
|
|
20240612,134100,18718840,6220,6230,6230,6220,117
|
|
20240612,134000,17990100,6230,6230,6230,6230,0
|
|
20240612,133900,17990100,6230,6230,6230,6230,35
|
|
20240612,133800,17772050,6230,6230,6230,6230,110
|
|
20240612,133700,17086750,6240,6240,6240,6240,19
|
|
20240612,133600,16968190,6240,6240,6240,6240,0
|
|
20240612,133500,16968190,6240,6240,6240,6240,0
|
|
20240612,133400,16968190,6240,6240,6240,6240,0
|
|
20240612,133300,16968190,6240,6240,6240,6240,0
|
|
20240612,133200,16968190,6240,6240,6240,6240,0
|
|
20240612,133100,16968190,6240,6240,6240,6240,0
|
|
20240612,133000,16968190,6240,6240,6240,6240,0
|
|
20240612,132900,16968190,6240,6240,6240,6240,31
|
|
20240612,132800,16774750,6240,6240,6240,6240,0
|
|
20240612,132700,16774750,6240,6240,6240,6240,22
|
|
20240612,132600,16637470,6240,6240,6240,6240,0
|
|
20240612,132500,16637470,6240,6240,6240,6240,0
|
|
20240612,132400,16637470,6240,6240,6240,6240,0
|
|
20240612,132300,16637470,6240,6240,6240,6240,0
|
|
20240612,132200,16637470,6240,6240,6240,6240,0
|
|
20240612,132100,16637470,6240,6240,6240,6240,0
|
|
20240612,132000,16637470,6240,6240,6240,6240,0
|
|
20240612,131900,16637470,6240,6240,6240,6240,7
|
|
20240612,131800,16593790,6240,6240,6240,6240,17
|
|
20240612,131700,16487710,6240,6240,6240,6240,0
|
|
20240612,131600,16487710,6240,6240,6240,6240,0
|
|
20240612,131500,16487710,6240,6240,6240,6240,0
|
|
20240612,131400,16487710,6240,6240,6240,6240,42
|
|
20240612,131300,16225630,6250,6250,6250,6250,0
|
|
20240612,131200,16225630,6250,6250,6250,6250,0
|
|
20240612,131100,16225630,6250,6250,6250,6250,0
|
|
20240612,131000,16225630,6250,6240,6250,6240,150
|
|
20240612,130900,15288580,6250,6250,6250,6250,0
|
|
20240612,130800,15288580,6250,6250,6250,6250,0
|
|
20240612,130700,15288580,6250,6250,6250,6250,0
|
|
20240612,130600,15288580,6250,6250,6250,6250,0
|
|
20240612,130500,15288580,6250,6250,6250,6250,0
|
|
20240612,130400,15288580,6250,6250,6250,6250,0
|
|
20240612,130300,15288580,6250,6250,6250,6250,0
|
|
20240612,130200,15288580,6250,6250,6250,6250,0
|
|
20240612,130100,15288580,6250,6250,6250,6250,0
|
|
20240612,130000,15288580,6250,6250,6250,6250,0
|
|
20240612,125900,15288580,6250,6250,6250,6250,0
|
|
20240612,125800,15288580,6250,6250,6250,6250,0
|
|
20240612,125700,15288580,6250,6250,6250,6250,0
|
|
20240612,125600,15288580,6250,6250,6250,6250,0
|
|
20240612,125500,15288580,6250,6250,6250,6250,0
|
|
20240612,125400,15288580,6250,6250,6250,6250,0
|
|
20240612,125300,15288580,6250,6250,6250,6250,0
|
|
20240612,125200,15288580,6250,6250,6250,6250,0
|
|
20240612,125100,15288580,6250,6250,6250,6250,0
|
|
20240612,125000,15288580,6250,6250,6250,6250,0
|
|
20240612,124900,15288580,6250,6250,6250,6250,0
|
|
20240612,124800,15288580,6250,6250,6250,6250,0
|
|
20240612,124700,15288580,6250,6250,6250,6250,0
|
|
20240612,124600,15288580,6250,6250,6250,6250,0
|
|
20240612,124500,15288580,6250,6250,6250,6250,0
|
|
20240612,124400,15288580,6250,6250,6250,6250,0
|
|
20240612,124300,15288580,6250,6250,6250,6250,0
|
|
20240612,124200,15288580,6250,6250,6250,6250,0
|
|
20240612,124100,15288580,6250,6250,6250,6250,0
|
|
20240612,124000,15288580,6250,6250,6250,6250,0
|
|
20240612,123900,15288580,6250,6250,6250,6250,0
|
|
20240612,123800,15288580,6250,6250,6250,6250,0
|
|
20240612,123700,15288580,6250,6250,6250,6250,0
|
|
20240612,123600,15288580,6250,6250,6250,6250,0
|
|
20240612,123500,15288580,6250,6250,6250,6250,0
|
|
20240612,123400,15288580,6250,6250,6250,6250,0
|
|
20240612,123300,15288580,6250,6250,6250,6250,0
|
|
20240612,123200,15288580,6250,6250,6250,6250,0
|
|
20240612,123100,15288580,6250,6250,6250,6250,0
|
|
20240612,123000,15288580,6250,6250,6250,6250,0
|
|
20240612,122900,15288580,6250,6250,6250,6250,0
|
|
20240612,122800,15288580,6250,6250,6250,6250,0
|
|
20240612,122700,15288580,6250,6250,6250,6250,0
|
|
20240612,122600,15288580,6250,6250,6250,6250,0
|
|
20240612,122500,15288580,6250,6250,6250,6250,0
|
|
20240612,122400,15288580,6250,6250,6250,6250,0
|
|
20240612,122300,15288580,6250,6250,6250,6250,0
|
|
20240612,122200,15288580,6250,6250,6250,6250,0
|
|
20240612,122100,15288580,6250,6250,6250,6250,0
|
|
20240612,122000,15288580,6250,6250,6250,6250,0
|
|
20240612,121900,15288580,6250,6250,6250,6250,0
|
|
20240612,121800,15288580,6250,6250,6250,6250,0
|
|
20240612,121700,15288580,6250,6250,6250,6250,0
|
|
20240612,121600,15288580,6250,6250,6250,6250,0
|
|
20240612,121500,15288580,6250,6250,6250,6250,0
|
|
20240612,121400,15288580,6250,6250,6250,6250,0
|
|
20240612,121300,15288580,6250,6250,6250,6250,0
|
|
20240612,121200,15288580,6250,6250,6250,6250,54
|
|
20240612,121100,14951080,6240,6240,6240,6240,0
|
|
20240612,121000,14951080,6240,6240,6240,6240,45
|
|
20240612,120900,14670280,6250,6250,6250,6250,0
|
|
20240612,120800,14670280,6250,6250,6250,6250,0
|
|
20240612,120700,14670280,6250,6250,6250,6250,0
|
|
20240612,120600,14670280,6250,6250,6250,6250,0
|
|
20240612,120500,14670280,6250,6250,6250,6250,0
|
|
20240612,120400,14670280,6250,6250,6250,6250,0
|
|
20240612,120300,14670280,6250,6250,6250,6250,0
|
|
20240612,120200,14670280,6250,6250,6250,6250,0
|
|
20240612,120100,14670280,6250,6250,6250,6250,0
|
|
20240612,120000,14670280,6250,6250,6250,6250,1
|
|
20240612,115900,14664030,6260,6260,6260,6260,0
|
|
20240612,115800,14664030,6260,6260,6260,6260,0
|
|
20240612,115700,14664030,6260,6260,6260,6260,0
|
|
20240612,115600,14664030,6260,6260,6260,6260,0
|
|
20240612,115500,14664030,6260,6260,6260,6260,0
|
|
20240612,115400,14664030,6260,6260,6260,6260,0
|
|
20240612,115300,14664030,6260,6260,6260,6260,0
|
|
20240612,115200,14664030,6260,6260,6260,6260,0
|
|
20240612,115100,14664030,6260,6260,6260,6260,0
|
|
20240612,115000,14664030,6260,6260,6260,6260,0
|
|
20240612,114900,14664030,6260,6260,6260,6260,0
|
|
20240612,114800,14664030,6260,6260,6260,6260,0
|
|
20240612,114700,14664030,6260,6260,6260,6260,0
|
|
20240612,114600,14664030,6260,6260,6260,6260,0
|
|
20240612,114500,14664030,6260,6260,6260,6260,0
|
|
20240612,114400,14664030,6260,6260,6260,6260,0
|
|
20240612,114300,14664030,6260,6260,6260,6260,0
|
|
20240612,114200,14664030,6260,6260,6260,6260,0
|
|
20240612,114100,14664030,6260,6260,6260,6260,0
|
|
20240612,114000,14664030,6260,6250,6260,6230,16
|
|
20240612,113900,14564160,6260,6260,6260,6260,0
|
|
20240612,113800,14564160,6260,6260,6260,6260,0
|
|
20240612,113700,14564160,6260,6260,6260,6260,0
|
|
20240612,113600,14564160,6260,6260,6260,6260,0
|
|
20240612,113500,14564160,6260,6260,6260,6260,0
|
|
20240612,113400,14564160,6260,6260,6260,6260,0
|
|
20240612,113300,14564160,6260,6260,6260,6260,0
|
|
20240612,113200,14564160,6260,6260,6260,6260,0
|
|
20240612,113100,14564160,6260,6260,6260,6260,0
|
|
20240612,113000,14564160,6260,6260,6260,6260,0
|
|
20240612,112900,14564160,6260,6260,6260,6260,0
|
|
20240612,112800,14564160,6260,6260,6260,6260,0
|
|
20240612,112700,14564160,6260,6260,6260,6260,0
|
|
20240612,112600,14564160,6260,6260,6260,6260,0
|
|
20240612,112500,14564160,6260,6260,6260,6260,0
|
|
20240612,112400,14564160,6260,6260,6260,6260,0
|
|
20240612,112300,14564160,6260,6260,6260,6260,0
|
|
20240612,112200,14564160,6260,6260,6260,6260,0
|
|
20240612,112100,14564160,6260,6260,6260,6260,0
|
|
20240612,112000,14564160,6260,6260,6260,6260,0
|
|
20240612,111900,14564160,6260,6260,6260,6260,0
|
|
20240612,111800,14564160,6260,6260,6260,6260,0
|
|
20240612,111700,14564160,6260,6260,6260,6260,0
|
|
20240612,111600,14564160,6260,6260,6260,6260,0
|
|
20240612,111500,14564160,6260,6260,6260,6260,0
|
|
20240612,111400,14564160,6260,6260,6260,6260,0
|
|
20240612,111300,14564160,6260,6260,6260,6260,0
|
|
20240612,111200,14564160,6260,6260,6260,6260,0
|
|
20240612,111100,14564160,6260,6260,6260,6260,67
|
|
20240612,111000,14144740,6260,6250,6260,6250,112
|
|
20240612,110900,13444070,6260,6260,6260,6260,0
|
|
20240612,110800,13444070,6260,6260,6260,6260,0
|
|
20240612,110700,13444070,6260,6260,6260,6260,0
|
|
20240612,110600,13444070,6260,6260,6260,6260,0
|
|
20240612,110500,13444070,6260,6260,6260,6260,0
|
|
20240612,110400,13444070,6260,6260,6260,6260,23
|
|
20240612,110300,13300090,6270,6270,6270,6270,0
|
|
20240612,110200,13300090,6270,6270,6270,6270,0
|
|
20240612,110100,13300090,6270,6270,6270,6270,0
|
|
20240612,110000,13300090,6270,6270,6270,6270,0
|
|
20240612,105900,13300090,6270,6270,6270,6270,0
|
|
20240612,105800,13300090,6270,6270,6270,6270,0
|
|
20240612,105700,13300090,6270,6270,6270,6270,0
|
|
20240612,105600,13300090,6270,6270,6270,6270,0
|
|
20240612,105500,13300090,6270,6270,6270,6270,0
|
|
20240612,105400,13300090,6270,6270,6270,6270,0
|
|
20240612,105300,13300090,6270,6270,6270,6270,0
|
|
20240612,105200,13300090,6270,6270,6270,6270,0
|
|
20240612,105100,13300090,6270,6270,6270,6270,0
|
|
20240612,105000,13300090,6270,6270,6270,6270,0
|
|
20240612,104900,13300090,6270,6270,6270,6270,0
|
|
20240612,104800,13300090,6270,6270,6270,6270,0
|
|
20240612,104700,13300090,6270,6270,6270,6270,0
|
|
20240612,104600,13300090,6270,6270,6270,6270,0
|
|
20240612,104500,13300090,6270,6270,6270,6270,5
|
|
20240612,104400,13268740,6260,6260,6260,6260,72
|
|
20240612,104300,12818020,6260,6270,6270,6260,49
|
|
20240612,104200,12511180,6270,6270,6270,6270,0
|
|
20240612,104100,12511180,6270,6270,6270,6270,0
|
|
20240612,104000,12511180,6270,6270,6270,6270,0
|
|
20240612,103900,12511180,6270,6270,6270,6270,0
|
|
20240612,103800,12511180,6270,6270,6270,6270,0
|
|
20240612,103700,12511180,6270,6270,6270,6270,0
|
|
20240612,103600,12511180,6270,6270,6270,6270,0
|
|
20240612,103500,12511180,6270,6270,6270,6270,0
|
|
20240612,103400,12511180,6270,6270,6270,6270,0
|
|
20240612,103300,12511180,6270,6270,6270,6270,0
|
|
20240612,103200,12511180,6270,6270,6270,6270,0
|
|
20240612,103100,12511180,6270,6270,6270,6270,0
|
|
20240612,103000,12511180,6270,6270,6270,6270,0
|
|
20240612,102900,12511180,6270,6270,6270,6270,79
|
|
20240612,102800,12015850,6270,6270,6270,6270,13
|
|
20240612,102700,11934340,6260,6260,6260,6260,0
|
|
20240612,102600,11934340,6260,6260,6260,6260,0
|
|
20240612,102500,11934340,6260,6260,6260,6260,40
|
|
20240612,102400,11683940,6260,6260,6260,6260,0
|
|
20240612,102300,11683940,6260,6260,6260,6260,0
|
|
20240612,102200,11683940,6260,6260,6260,6260,0
|
|
20240612,102100,11683940,6260,6260,6260,6260,0
|
|
20240612,102000,11683940,6260,6260,6260,6260,0
|
|
20240612,101900,11683940,6260,6260,6260,6260,50
|
|
20240612,101800,11370940,6260,6260,6260,6260,0
|
|
20240612,101700,11370940,6260,6260,6260,6260,0
|
|
20240612,101600,11370940,6260,6260,6260,6260,0
|
|
20240612,101500,11370940,6260,6260,6260,6260,0
|
|
20240612,101400,11370940,6260,6260,6260,6260,0
|
|
20240612,101300,11370940,6260,6260,6260,6260,103
|
|
20240612,101200,10726160,6270,6270,6270,6270,0
|
|
20240612,101100,10726160,6270,6270,6270,6270,11
|
|
20240612,101000,10657190,6270,6260,6270,6260,119
|
|
20240612,100900,9911510,6270,6250,6270,6250,2
|
|
20240612,100800,9898990,6270,6270,6270,6270,0
|
|
20240612,100700,9898990,6270,6270,6270,6270,0
|
|
20240612,100600,9898990,6270,6270,6270,6270,0
|
|
20240612,100500,9898990,6270,6270,6270,6270,0
|
|
20240612,100400,9898990,6270,6270,6270,6270,0
|
|
20240612,100300,9898990,6270,6270,6270,6270,0
|
|
20240612,100200,9898990,6270,6270,6270,6270,0
|
|
20240612,100100,9898990,6270,6270,6270,6270,0
|
|
20240612,100000,9898990,6270,6270,6270,6270,0
|
|
20240612,095900,9898990,6270,6270,6270,6270,15
|
|
20240612,095800,9804940,6270,6270,6270,6270,369
|
|
20240612,095700,7491310,6270,6270,6270,6270,0
|
|
20240612,095600,7491310,6270,6270,6270,6270,1
|
|
20240612,095500,7485040,6260,6260,6260,6260,0
|
|
20240612,095400,7485040,6260,6260,6260,6260,0
|
|
20240612,095300,7485040,6260,6260,6260,6260,0
|
|
20240612,095200,7485040,6260,6260,6260,6260,0
|
|
20240612,095100,7485040,6260,6260,6260,6260,0
|
|
20240612,095000,7485040,6260,6260,6260,6260,0
|
|
20240612,094900,7485040,6260,6260,6260,6260,16
|
|
20240612,094800,7384880,6260,6260,6260,6260,0
|
|
20240612,094700,7384880,6260,6260,6260,6260,0
|
|
20240612,094600,7384880,6260,6260,6260,6260,0
|
|
20240612,094500,7384880,6260,6260,6260,6260,0
|
|
20240612,094400,7384880,6260,6260,6260,6260,0
|
|
20240612,094300,7384880,6260,6260,6260,6260,0
|
|
20240612,094200,7384880,6260,6260,6260,6260,0
|
|
20240612,094100,7384880,6260,6260,6260,6260,0
|
|
20240612,094000,7384880,6260,6260,6260,6260,0
|
|
20240612,093900,7384880,6260,6260,6260,6260,0
|
|
20240612,093800,7384880,6260,6260,6260,6260,1
|
|
20240612,093700,7378620,6260,6260,6260,6260,10
|
|
20240612,093600,7316020,6260,6260,6260,6260,0
|
|
20240612,093500,7316020,6260,6260,6260,6260,0
|
|
20240612,093400,7316020,6260,6260,6260,6260,0
|
|
20240612,093300,7316020,6260,6260,6260,6260,0
|
|
20240612,093200,7316020,6260,6260,6260,6260,0
|
|
20240612,093100,7316020,6260,6260,6260,6260,0
|
|
20240612,093000,7316020,6260,6260,6260,6260,1
|
|
20240612,092900,7309760,6260,6260,6260,6260,0
|
|
20240612,092800,7309760,6260,6260,6260,6260,80
|
|
20240612,092700,6808960,6260,6260,6260,6260,0
|
|
20240612,092600,6808960,6260,6260,6260,6260,0
|
|
20240612,092500,6808960,6260,6260,6260,6260,18
|
|
20240612,092400,6696280,6260,6260,6260,6260,0
|
|
20240612,092300,6696280,6260,6260,6260,6260,1
|
|
20240612,092200,6690020,6260,6260,6260,6260,0
|
|
20240612,092100,6690020,6260,6260,6260,6260,0
|
|
20240612,092000,6690020,6260,6260,6260,6260,0
|
|
20240612,091900,6690020,6260,6260,6260,6260,0
|
|
20240612,091800,6690020,6260,6260,6260,6260,0
|
|
20240612,091700,6690020,6260,6260,6260,6260,0
|
|
20240612,091600,6690020,6260,6260,6260,6260,0
|
|
20240612,091500,6690020,6260,6260,6260,6260,93
|
|
20240612,091400,6107840,6260,6260,6260,6260,0
|
|
20240612,091300,6107840,6260,6260,6260,6260,0
|
|
20240612,091200,6107840,6260,6260,6260,6260,0
|
|
20240612,091100,6107840,6260,6260,6260,6260,36
|
|
20240612,091000,5882480,6270,6270,6270,6270,16
|
|
20240612,090900,5782160,6250,6250,6250,6250,0
|
|
20240612,090800,5782160,6250,6250,6250,6250,1
|
|
20240612,090700,5775910,6280,6280,6280,6280,0
|
|
20240612,090600,5775910,6280,6260,6280,6260,680
|
|
20240612,090500,1516880,6250,6250,6250,6250,0
|
|
20240612,090400,1516880,6250,6250,6250,6250,61
|
|
20240612,090300,1135630,6260,6260,6260,6260,0
|
|
20240612,090200,1135630,6260,6200,6260,6200,142
|
|
20240612,090100,253460,6200,6180,6200,6180,30
|
|
20240612,090000,67960,6170,6180,6180,6170,11
|