619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,191600,193704890,10880,10880,10880,10880,2612
|
|
20240612,191500,193704890,10880,10880,10880,10880,0
|
|
20240612,191400,193704890,10880,10880,10880,10880,0
|
|
20240612,191300,193704890,10880,10880,10880,10880,0
|
|
20240612,191200,193704890,10880,10880,10880,10880,0
|
|
20240612,191100,193704890,10880,10880,10880,10880,0
|
|
20240612,191000,193704890,10880,10880,10880,10880,0
|
|
20240612,190900,193704890,10880,10880,10880,10880,0
|
|
20240612,190800,193704890,10880,10880,10880,10880,0
|
|
20240612,190700,193704890,10880,10880,10880,10880,0
|
|
20240612,190600,193704890,10880,10880,10880,10880,0
|
|
20240612,190500,193704890,10880,10880,10880,10880,0
|
|
20240612,190400,193704890,10880,10880,10880,10880,0
|
|
20240612,190300,193704890,10880,10880,10880,10880,0
|
|
20240612,190200,193704890,10880,10880,10880,10880,0
|
|
20240612,190100,193704890,10880,10880,10880,10880,0
|
|
20240612,190000,193704890,10880,10880,10880,10880,0
|
|
20240612,185900,193704890,10880,10880,10880,10880,0
|
|
20240612,185800,193704890,10880,10880,10880,10880,0
|
|
20240612,185700,193704890,10880,10880,10880,10880,0
|
|
20240612,185600,193704890,10880,10880,10880,10880,0
|
|
20240612,185500,193704890,10880,10880,10880,10880,0
|
|
20240612,185400,193704890,10880,10880,10880,10880,0
|
|
20240612,185300,193704890,10880,10880,10880,10880,0
|
|
20240612,185200,193704890,10880,10880,10880,10880,0
|
|
20240612,185100,193704890,10880,10880,10880,10880,0
|
|
20240612,185000,193704890,10880,10880,10880,10880,0
|
|
20240612,184900,193704890,10880,10880,10880,10880,0
|
|
20240612,184800,193704890,10880,10880,10880,10880,0
|
|
20240612,184700,193704890,10880,10880,10880,10880,0
|
|
20240612,184600,193704890,10880,10880,10880,10880,2612
|
|
20240612,184500,193704890,10880,10880,10880,10880,0
|
|
20240612,184400,193704890,10880,10880,10880,10880,0
|
|
20240612,184300,193704890,10880,10880,10880,10880,0
|
|
20240612,184200,193704890,10880,10880,10880,10880,0
|
|
20240612,184100,193704890,10880,10880,10880,10880,0
|
|
20240612,184000,193704890,10880,10880,10880,10880,0
|
|
20240612,183900,193704890,10880,10880,10880,10880,0
|
|
20240612,183800,193704890,10880,10880,10880,10880,0
|
|
20240612,183700,193704890,10880,10880,10880,10880,0
|
|
20240612,183600,193704890,10880,10880,10880,10880,0
|
|
20240612,183500,193704890,10880,10880,10880,10880,0
|
|
20240612,183400,193704890,10880,10880,10880,10880,0
|
|
20240612,183300,193704890,10880,10880,10880,10880,0
|
|
20240612,183200,193704890,10880,10880,10880,10880,0
|
|
20240612,183100,193704890,10880,10880,10880,10880,0
|
|
20240612,183000,193704890,10880,10880,10880,10880,0
|
|
20240612,182900,193704890,10880,10880,10880,10880,0
|
|
20240612,182800,193704890,10880,10880,10880,10880,0
|
|
20240612,182700,193704890,10880,10880,10880,10880,0
|
|
20240612,182600,193704890,10880,10880,10880,10880,0
|
|
20240612,182500,193704890,10880,10880,10880,10880,0
|
|
20240612,182400,193704890,10880,10880,10880,10880,0
|
|
20240612,182300,193704890,10880,10880,10880,10880,0
|
|
20240612,182200,193704890,10880,10880,10880,10880,0
|
|
20240612,182100,193704890,10880,10880,10880,10880,0
|
|
20240612,182000,193704890,10880,10880,10880,10880,0
|
|
20240612,181900,193704890,10880,10880,10880,10880,0
|
|
20240612,181800,193704890,10880,10880,10880,10880,0
|
|
20240612,181700,193704890,10880,10880,10880,10880,0
|
|
20240612,181600,193704890,10880,10880,10880,10880,2612
|
|
20240612,181500,193704890,10880,10880,10880,10880,0
|
|
20240612,181400,193704890,10880,10880,10880,10880,0
|
|
20240612,181300,193704890,10880,10880,10880,10880,0
|
|
20240612,181200,193704890,10880,10880,10880,10880,0
|
|
20240612,181100,193704890,10880,10880,10880,10880,0
|
|
20240612,181000,193704890,10880,10880,10880,10880,0
|
|
20240612,180900,193704890,10880,10880,10880,10880,0
|
|
20240612,180800,193704890,10880,10880,10880,10880,0
|
|
20240612,180700,193704890,10880,10880,10880,10880,0
|
|
20240612,180600,193704890,10880,10880,10880,10880,0
|
|
20240612,180500,193704890,10880,10880,10880,10880,0
|
|
20240612,180400,193704890,10880,10880,10880,10880,0
|
|
20240612,180300,193704890,10880,10880,10880,10880,0
|
|
20240612,180200,193704890,10880,10880,10880,10880,0
|
|
20240612,180100,193704890,10880,10880,10880,10880,0
|
|
20240612,180000,193704890,10880,10880,10880,10880,0
|
|
20240612,175900,193704890,10880,10880,10880,10880,0
|
|
20240612,175800,193704890,10880,10880,10880,10880,0
|
|
20240612,175700,193704890,10880,10880,10880,10880,0
|
|
20240612,175600,193704890,10880,10880,10880,10880,0
|
|
20240612,175500,193704890,10880,10880,10880,10880,0
|
|
20240612,175400,193704890,10880,10880,10880,10880,0
|
|
20240612,175300,193704890,10880,10880,10880,10880,0
|
|
20240612,175200,193704890,10880,10880,10880,10880,0
|
|
20240612,175100,193704890,10880,10880,10880,10880,0
|
|
20240612,175000,193704890,10880,10880,10880,10880,0
|
|
20240612,174900,193704890,10880,10880,10880,10880,0
|
|
20240612,174800,193704890,10880,10880,10880,10880,0
|
|
20240612,174700,193704890,10880,10880,10880,10880,0
|
|
20240612,174600,193704890,10880,10880,10880,10880,2612
|
|
20240612,174500,193704890,10880,10880,10880,10880,0
|
|
20240612,174400,193704890,10880,10880,10880,10880,0
|
|
20240612,174300,193704890,10880,10880,10880,10880,0
|
|
20240612,174200,193704890,10880,10880,10880,10880,0
|
|
20240612,174100,193704890,10880,10880,10880,10880,0
|
|
20240612,174000,193704890,10880,10880,10880,10880,0
|
|
20240612,173900,193704890,10880,10880,10880,10880,0
|
|
20240612,173800,193704890,10880,10880,10880,10880,0
|
|
20240612,173700,193704890,10880,10880,10880,10880,0
|
|
20240612,173600,193704890,10880,10880,10880,10880,0
|
|
20240612,173500,193704890,10880,10880,10880,10880,0
|
|
20240612,173400,193704890,10880,10880,10880,10880,0
|
|
20240612,173300,193704890,10880,10880,10880,10880,0
|
|
20240612,173200,193704890,10880,10880,10880,10880,0
|
|
20240612,173100,193704890,10880,10880,10880,10880,0
|
|
20240612,173000,193704890,10880,10880,10880,10880,0
|
|
20240612,172900,193704890,10880,10880,10880,10880,0
|
|
20240612,172800,193704890,10880,10880,10880,10880,0
|
|
20240612,172700,193704890,10880,10880,10880,10880,0
|
|
20240612,172600,193704890,10880,10880,10880,10880,0
|
|
20240612,172500,193704890,10880,10880,10880,10880,0
|
|
20240612,172400,193704890,10880,10880,10880,10880,0
|
|
20240612,172300,193704890,10880,10880,10880,10880,0
|
|
20240612,172200,193704890,10880,10880,10880,10880,0
|
|
20240612,172100,193704890,10880,10880,10880,10880,0
|
|
20240612,172000,193704890,10880,10880,10880,10880,0
|
|
20240612,171900,193704890,10880,10880,10880,10880,0
|
|
20240612,171800,193704890,10880,10880,10880,10880,0
|
|
20240612,171700,193704890,10880,10880,10880,10880,0
|
|
20240612,171600,193704890,10880,10880,10880,10880,2612
|
|
20240612,171500,193704890,10880,10880,10880,10880,0
|
|
20240612,171400,193704890,10880,10880,10880,10880,0
|
|
20240612,171300,193704890,10880,10880,10880,10880,0
|
|
20240612,171200,193704890,10880,10880,10880,10880,0
|
|
20240612,171100,193704890,10880,10880,10880,10880,0
|
|
20240612,171000,193704890,10880,10880,10880,10880,0
|
|
20240612,170900,193704890,10880,10880,10880,10880,0
|
|
20240612,170800,193704890,10880,10880,10880,10880,0
|
|
20240612,170700,193704890,10880,10880,10880,10880,0
|
|
20240612,170600,193704890,10880,10880,10880,10880,0
|
|
20240612,170500,193704890,10880,10880,10880,10880,0
|
|
20240612,170400,193704890,10880,10880,10880,10880,0
|
|
20240612,170300,193704890,10880,10880,10880,10880,0
|
|
20240612,170200,193704890,10880,10880,10880,10880,0
|
|
20240612,170100,193704890,10880,10880,10880,10880,0
|
|
20240612,170000,193704890,10880,10880,10880,10880,0
|
|
20240612,165900,193704890,10880,10880,10880,10880,0
|
|
20240612,165800,193704890,10880,10880,10880,10880,0
|
|
20240612,165700,193704890,10880,10880,10880,10880,0
|
|
20240612,165600,193704890,10880,10880,10880,10880,0
|
|
20240612,165500,193704890,10880,10880,10880,10880,0
|
|
20240612,165400,193704890,10880,10880,10880,10880,0
|
|
20240612,165300,193704890,10880,10880,10880,10880,0
|
|
20240612,165200,193704890,10880,10880,10880,10880,0
|
|
20240612,165100,193704890,10880,10880,10880,10880,0
|
|
20240612,165000,193704890,10880,10880,10880,10880,0
|
|
20240612,164900,193704890,10880,10880,10880,10880,0
|
|
20240612,164800,193704890,10880,10880,10880,10880,0
|
|
20240612,164700,193704890,10880,10880,10880,10880,0
|
|
20240612,164600,193704890,10880,10880,10880,10880,2612
|
|
20240612,164500,193704890,10880,10880,10880,10880,0
|
|
20240612,164400,193704890,10880,10880,10880,10880,0
|
|
20240612,164300,193704890,10880,10880,10880,10880,0
|
|
20240612,164200,193704890,10880,10880,10880,10880,0
|
|
20240612,164100,193704890,10880,10880,10880,10880,0
|
|
20240612,164000,193704890,10880,10880,10880,10880,0
|
|
20240612,163900,193704890,10880,10880,10880,10880,0
|
|
20240612,163800,193704890,10880,10880,10880,10880,0
|
|
20240612,163700,193704890,10880,10880,10880,10880,0
|
|
20240612,163600,193704890,10880,10880,10880,10880,0
|
|
20240612,163500,193704890,10880,10880,10880,10880,0
|
|
20240612,163400,193704890,10880,10880,10880,10880,0
|
|
20240612,163300,193704890,10880,10880,10880,10880,0
|
|
20240612,163200,193704890,10880,10880,10880,10880,0
|
|
20240612,163100,193704890,10880,10880,10880,10880,0
|
|
20240612,163000,193704890,10880,10880,10880,10880,0
|
|
20240612,162900,193704890,10880,10880,10880,10880,0
|
|
20240612,162800,193704890,10880,10880,10880,10880,0
|
|
20240612,162700,193704890,10880,10880,10880,10880,0
|
|
20240612,162600,193704890,10880,10880,10880,10880,0
|
|
20240612,162500,193704890,10880,10880,10880,10880,0
|
|
20240612,162400,193704890,10880,10880,10880,10880,0
|
|
20240612,162300,193704890,10880,10880,10880,10880,0
|
|
20240612,162200,193704890,10880,10880,10880,10880,0
|
|
20240612,162100,193704890,10880,10880,10880,10880,0
|
|
20240612,162000,193704890,10880,10880,10880,10880,0
|
|
20240612,161900,193704890,10880,10880,10880,10880,0
|
|
20240612,161800,193704890,10880,10880,10880,10880,0
|
|
20240612,161700,193704890,10880,10880,10880,10880,0
|
|
20240612,161600,193704890,10880,10880,10880,10880,2612
|
|
20240612,161500,193704890,10880,10880,10880,10880,0
|
|
20240612,161400,193704890,10880,10880,10880,10880,0
|
|
20240612,161300,193704890,10880,10880,10880,10880,0
|
|
20240612,161200,193704890,10880,10880,10880,10880,0
|
|
20240612,161100,193704890,10880,10880,10880,10880,0
|
|
20240612,161000,193704890,10880,10880,10880,10880,0
|
|
20240612,160900,193704890,10880,10880,10880,10880,0
|
|
20240612,160800,193704890,10880,10880,10880,10880,0
|
|
20240612,160700,193704890,10880,10880,10880,10880,0
|
|
20240612,160600,193704890,10880,10880,10880,10880,0
|
|
20240612,160500,193704890,10880,10880,10880,10880,0
|
|
20240612,160400,193704890,10880,10880,10880,10880,0
|
|
20240612,160300,193704890,10880,10880,10880,10880,0
|
|
20240612,160200,193704890,10880,10880,10880,10880,0
|
|
20240612,160100,193704890,10880,10880,10880,10880,0
|
|
20240612,160000,193704890,10880,10880,10880,10880,0
|
|
20240612,155900,193704890,10880,10880,10880,10880,0
|
|
20240612,155800,193704890,10880,10880,10880,10880,0
|
|
20240612,155700,193704890,10880,10880,10880,10880,0
|
|
20240612,155600,193704890,10880,10880,10880,10880,0
|
|
20240612,155500,193704890,10880,10880,10880,10880,0
|
|
20240612,155400,193704890,10880,10880,10880,10880,0
|
|
20240612,155300,193704890,10880,10880,10880,10880,0
|
|
20240612,155200,193704890,10880,10880,10880,10880,0
|
|
20240612,155100,193704890,10880,10880,10880,10880,0
|
|
20240612,155000,193704890,10880,10880,10880,10880,0
|
|
20240612,154900,193704890,10880,10880,10880,10880,0
|
|
20240612,154800,193704890,10880,10880,10880,10880,0
|
|
20240612,154700,193704890,10880,10880,10880,10880,0
|
|
20240612,154600,193704890,10880,10880,10880,10880,2612
|
|
20240612,154500,193704890,10880,10880,10880,10880,0
|
|
20240612,154400,193704890,10880,10880,10880,10880,0
|
|
20240612,154300,193704890,10880,10880,10880,10880,0
|
|
20240612,154200,193704890,10880,10880,10880,10880,0
|
|
20240612,154100,193704890,10880,10880,10880,10880,0
|
|
20240612,154000,193704890,10880,10880,10880,10880,0
|
|
20240612,153900,193704890,10880,10880,10880,10880,0
|
|
20240612,153800,193704890,10880,10880,10880,10880,0
|
|
20240612,153700,193704890,10880,10880,10880,10880,0
|
|
20240612,153600,193704890,10880,10880,10880,10880,0
|
|
20240612,153500,193704890,10880,10880,10880,10880,0
|
|
20240612,153400,193704890,10880,10880,10880,10880,0
|
|
20240612,153300,193704890,10880,10880,10880,10880,0
|
|
20240612,153200,193704890,10880,10880,10880,10880,0
|
|
20240612,153100,193704890,10880,10880,10880,10880,0
|
|
20240612,153000,193704890,10880,10880,10880,10880,2612
|
|
20240612,152900,165286330,10870,10870,10870,10870,0
|
|
20240612,152800,165286330,10870,10870,10870,10870,0
|
|
20240612,152700,165286330,10870,10870,10870,10870,0
|
|
20240612,152600,165286330,10870,10870,10870,10870,0
|
|
20240612,152500,165286330,10870,10870,10870,10870,0
|
|
20240612,152400,165286330,10870,10870,10870,10870,0
|
|
20240612,152300,165286330,10870,10870,10870,10870,0
|
|
20240612,152200,165286330,10870,10870,10870,10870,0
|
|
20240612,152100,165286330,10870,10870,10870,10870,0
|
|
20240612,152000,165286330,10870,10870,10870,10870,0
|
|
20240612,151900,165286330,10870,10870,10870,10870,8
|
|
20240612,151800,165199370,10870,10870,10870,10870,0
|
|
20240612,151700,165199370,10870,10870,10870,10870,2
|
|
20240612,151600,165177630,10870,10870,10870,10870,20
|
|
20240612,151500,164960230,10870,10870,10870,10870,0
|
|
20240612,151400,164960230,10870,10870,10870,10870,0
|
|
20240612,151300,164960230,10870,10870,10870,10850,105
|
|
20240612,151200,163820880,10870,10870,10870,10870,0
|
|
20240612,151100,163820880,10870,10870,10870,10870,0
|
|
20240612,151000,163820880,10870,10870,10870,10870,0
|
|
20240612,150900,163820880,10870,10870,10870,10870,0
|
|
20240612,150800,163820880,10870,10870,10870,10870,0
|
|
20240612,150700,163820880,10870,10870,10870,10870,0
|
|
20240612,150600,163820880,10870,10850,10870,10840,42
|
|
20240612,150500,163365430,10870,10870,10870,10870,0
|
|
20240612,150400,163365430,10870,10870,10870,10870,0
|
|
20240612,150300,163365430,10870,10870,10870,10870,0
|
|
20240612,150200,163365430,10870,10870,10870,10870,0
|
|
20240612,150100,163365430,10870,10860,10870,10840,644
|
|
20240612,150000,156378520,10870,10870,10870,10870,5
|
|
20240612,145900,156324170,10870,10870,10870,10870,3
|
|
20240612,145800,156291560,10850,10870,10870,10850,10
|
|
20240612,145700,156182880,10870,10870,10870,10870,0
|
|
20240612,145600,156182880,10870,10860,10870,10850,115
|
|
20240612,145500,154934010,10870,10870,10870,10870,11
|
|
20240612,145400,154814440,10870,10870,10870,10870,0
|
|
20240612,145300,154814440,10870,10870,10870,10860,5
|
|
20240612,145200,154760100,10850,10870,10870,10850,212
|
|
20240612,145100,152457880,10870,10870,10870,10870,0
|
|
20240612,145000,152457880,10870,10870,10870,10870,0
|
|
20240612,144900,152457880,10870,10870,10870,10870,0
|
|
20240612,144800,152457880,10870,10870,10870,10870,0
|
|
20240612,144700,152457880,10870,10870,10870,10870,0
|
|
20240612,144600,152457880,10870,10870,10870,10870,0
|
|
20240612,144500,152457880,10870,10870,10870,10870,0
|
|
20240612,144400,152457880,10870,10870,10870,10870,0
|
|
20240612,144300,152457880,10870,10870,10870,10870,0
|
|
20240612,144200,152457880,10870,10870,10870,10870,0
|
|
20240612,144100,152457880,10870,10870,10870,10870,0
|
|
20240612,144000,152457880,10870,10870,10870,10870,0
|
|
20240612,143900,152457880,10870,10870,10870,10870,0
|
|
20240612,143800,152457880,10870,10870,10870,10870,0
|
|
20240612,143700,152457880,10870,10870,10870,10870,0
|
|
20240612,143600,152457880,10870,10870,10870,10870,0
|
|
20240612,143500,152457880,10870,10870,10870,10870,1
|
|
20240612,143400,152447010,10870,10870,10870,10870,0
|
|
20240612,143300,152447010,10870,10870,10870,10870,0
|
|
20240612,143200,152447010,10870,10870,10870,10870,0
|
|
20240612,143100,152447010,10870,10870,10870,10870,0
|
|
20240612,143000,152447010,10870,10870,10870,10870,0
|
|
20240612,142900,152447010,10870,10870,10870,10870,9
|
|
20240612,142800,152349180,10880,10880,10880,10880,0
|
|
20240612,142700,152349180,10880,10880,10880,10880,1
|
|
20240612,142600,152338300,10880,10880,10880,10880,10
|
|
20240612,142500,152229500,10880,10880,10880,10880,0
|
|
20240612,142400,152229500,10880,10880,10880,10880,0
|
|
20240612,142300,152229500,10880,10880,10880,10880,0
|
|
20240612,142200,152229500,10880,10880,10880,10880,0
|
|
20240612,142100,152229500,10880,10880,10880,10880,0
|
|
20240612,142000,152229500,10880,10880,10880,10880,0
|
|
20240612,141900,152229500,10880,10860,10880,10860,48
|
|
20240612,141800,151708200,10880,10880,10880,10880,0
|
|
20240612,141700,151708200,10880,10880,10880,10880,0
|
|
20240612,141600,151708200,10880,10880,10880,10880,0
|
|
20240612,141500,151708200,10880,10880,10880,10880,0
|
|
20240612,141400,151708200,10880,10880,10880,10880,0
|
|
20240612,141300,151708200,10880,10880,10880,10880,0
|
|
20240612,141200,151708200,10880,10880,10880,10880,1
|
|
20240612,141100,151697320,10880,10880,10880,10880,3
|
|
20240612,141000,151664680,10900,10900,10900,10900,0
|
|
20240612,140900,151664680,10900,10900,10900,10900,0
|
|
20240612,140800,151664680,10900,10900,10900,10900,0
|
|
20240612,140700,151664680,10900,10900,10900,10900,0
|
|
20240612,140600,151664680,10900,10900,10900,10900,0
|
|
20240612,140500,151664680,10900,10900,10900,10900,0
|
|
20240612,140400,151664680,10900,10900,10900,10900,0
|
|
20240612,140300,151664680,10900,10900,10900,10900,0
|
|
20240612,140200,151664680,10900,10900,10900,10900,0
|
|
20240612,140100,151664680,10900,10900,10900,10900,0
|
|
20240612,140000,151664680,10900,10890,10900,10860,783
|
|
20240612,135900,143137710,10890,10890,10890,10890,0
|
|
20240612,135800,143137710,10890,10890,10890,10890,0
|
|
20240612,135700,143137710,10890,10890,10890,10890,0
|
|
20240612,135600,143137710,10890,10890,10890,10890,0
|
|
20240612,135500,143137710,10890,10890,10890,10890,0
|
|
20240612,135400,143137710,10890,10890,10890,10890,0
|
|
20240612,135300,143137710,10890,10890,10890,10890,0
|
|
20240612,135200,143137710,10890,10890,10890,10890,0
|
|
20240612,135100,143137710,10890,10890,10890,10890,11
|
|
20240612,135000,143017920,10890,10890,10890,10890,0
|
|
20240612,134900,143017920,10890,10890,10890,10890,0
|
|
20240612,134800,143017920,10890,10890,10890,10890,0
|
|
20240612,134700,143017920,10890,10890,10890,10890,0
|
|
20240612,134600,143017920,10890,10890,10890,10890,0
|
|
20240612,134500,143017920,10890,10890,10890,10890,51
|
|
20240612,134400,142462530,10900,10900,10900,10900,0
|
|
20240612,134300,142462530,10900,10900,10900,10900,0
|
|
20240612,134200,142462530,10900,10900,10900,10900,0
|
|
20240612,134100,142462530,10900,10900,10900,10900,0
|
|
20240612,134000,142462530,10900,10900,10900,10900,0
|
|
20240612,133900,142462530,10900,10900,10900,10900,0
|
|
20240612,133800,142462530,10900,10900,10900,10900,0
|
|
20240612,133700,142462530,10900,10900,10900,10900,0
|
|
20240612,133600,142462530,10900,10900,10900,10900,0
|
|
20240612,133500,142462530,10900,10900,10900,10900,0
|
|
20240612,133400,142462530,10900,10900,10900,10900,0
|
|
20240612,133300,142462530,10900,10900,10900,10900,0
|
|
20240612,133200,142462530,10900,10900,10900,10900,0
|
|
20240612,133100,142462530,10900,10900,10900,10900,0
|
|
20240612,133000,142462530,10900,10890,10900,10860,784
|
|
20240612,132900,133918710,10890,10890,10890,10890,4
|
|
20240612,132800,133875150,10870,10870,10870,10870,0
|
|
20240612,132700,133875150,10870,10870,10870,10870,190
|
|
20240612,132600,131809850,10870,10870,10870,10870,0
|
|
20240612,132500,131809850,10870,10870,10870,10870,0
|
|
20240612,132400,131809850,10870,10870,10870,10870,0
|
|
20240612,132300,131809850,10870,10870,10870,10870,0
|
|
20240612,132200,131809850,10870,10870,10870,10870,0
|
|
20240612,132100,131809850,10870,10870,10870,10870,0
|
|
20240612,132000,131809850,10870,10860,10870,10860,34
|
|
20240612,131900,131440590,10870,10870,10870,10870,0
|
|
20240612,131800,131440590,10870,10870,10870,10870,0
|
|
20240612,131700,131440590,10870,10870,10870,10870,0
|
|
20240612,131600,131440590,10870,10870,10870,10870,0
|
|
20240612,131500,131440590,10870,10870,10870,10870,0
|
|
20240612,131400,131440590,10870,10870,10870,10870,0
|
|
20240612,131300,131440590,10870,10870,10870,10870,0
|
|
20240612,131200,131440590,10870,10870,10870,10870,0
|
|
20240612,131100,131440590,10870,10870,10870,10870,0
|
|
20240612,131000,131440590,10870,10870,10870,10870,0
|
|
20240612,130900,131440590,10870,10870,10870,10870,4
|
|
20240612,130800,131397110,10870,10870,10870,10870,0
|
|
20240612,130700,131397110,10870,10870,10870,10870,0
|
|
20240612,130600,131397110,10870,10870,10870,10870,0
|
|
20240612,130500,131397110,10870,10870,10870,10870,0
|
|
20240612,130400,131397110,10870,10870,10870,10870,5
|
|
20240612,130300,131342760,10870,10880,10880,10860,191
|
|
20240612,130200,129267570,10890,10890,10890,10890,0
|
|
20240612,130100,129267570,10890,10890,10890,10890,12
|
|
20240612,130000,129136890,10860,10880,10890,10850,783
|
|
20240612,125900,120612250,10880,10880,10880,10880,1
|
|
20240612,125800,120601370,10880,10880,10880,10880,0
|
|
20240612,125700,120601370,10880,10880,10880,10880,0
|
|
20240612,125600,120601370,10880,10880,10880,10880,0
|
|
20240612,125500,120601370,10880,10880,10880,10880,0
|
|
20240612,125400,120601370,10880,10880,10880,10880,0
|
|
20240612,125300,120601370,10880,10870,10880,10870,3
|
|
20240612,125200,120568740,10870,10890,10890,10870,14
|
|
20240612,125100,120416380,10900,10900,10900,10900,0
|
|
20240612,125000,120416380,10900,10900,10900,10900,0
|
|
20240612,124900,120416380,10900,10900,10900,10900,0
|
|
20240612,124800,120416380,10900,10900,10900,10900,0
|
|
20240612,124700,120416380,10900,10900,10900,10900,0
|
|
20240612,124600,120416380,10900,10890,10900,10870,29
|
|
20240612,124500,120100560,10890,10890,10890,10890,0
|
|
20240612,124400,120100560,10890,10890,10890,10890,1
|
|
20240612,124300,120089670,10870,10870,10870,10870,0
|
|
20240612,124200,120089670,10870,10870,10870,10870,0
|
|
20240612,124100,120089670,10870,10870,10870,10870,0
|
|
20240612,124000,120089670,10870,10870,10870,10870,0
|
|
20240612,123900,120089670,10870,10870,10870,10870,0
|
|
20240612,123800,120089670,10870,10880,10880,10870,96
|
|
20240612,123700,119045200,10880,10880,10880,10880,0
|
|
20240612,123600,119045200,10880,10880,10880,10880,0
|
|
20240612,123500,119045200,10880,10880,10880,10880,0
|
|
20240612,123400,119045200,10880,10880,10880,10880,0
|
|
20240612,123300,119045200,10880,10880,10880,10880,0
|
|
20240612,123200,119045200,10880,10880,10880,10880,0
|
|
20240612,123100,119045200,10880,10880,10880,10880,0
|
|
20240612,123000,119045200,10880,10880,10880,10880,0
|
|
20240612,122900,119045200,10880,10880,10880,10880,0
|
|
20240612,122800,119045200,10880,10880,10880,10880,0
|
|
20240612,122700,119045200,10880,10880,10880,10880,0
|
|
20240612,122600,119045200,10880,10880,10880,10880,2
|
|
20240612,122500,119023440,10870,10870,10870,10870,0
|
|
20240612,122400,119023440,10870,10870,10870,10870,0
|
|
20240612,122300,119023440,10870,10870,10870,10870,0
|
|
20240612,122200,119023440,10870,10870,10870,10870,0
|
|
20240612,122100,119023440,10870,10870,10870,10870,0
|
|
20240612,122000,119023440,10870,10870,10870,10870,0
|
|
20240612,121900,119023440,10870,10870,10870,10870,0
|
|
20240612,121800,119023440,10870,10870,10870,10870,7
|
|
20240612,121700,118947350,10880,10880,10880,10880,0
|
|
20240612,121600,118947350,10880,10880,10880,10880,0
|
|
20240612,121500,118947350,10880,10880,10880,10880,0
|
|
20240612,121400,118947350,10880,10880,10880,10880,0
|
|
20240612,121300,118947350,10880,10880,10880,10880,0
|
|
20240612,121200,118947350,10880,10870,10880,10860,133
|
|
20240612,121100,117501660,10870,10870,10870,10870,0
|
|
20240612,121000,117501660,10870,10870,10870,10870,0
|
|
20240612,120900,117501660,10870,10870,10870,10870,1
|
|
20240612,120800,117490790,10860,10870,10870,10860,13
|
|
20240612,120700,117349490,10870,10870,10870,10870,0
|
|
20240612,120600,117349490,10870,10870,10870,10870,0
|
|
20240612,120500,117349490,10870,10870,10870,10870,0
|
|
20240612,120400,117349490,10870,10870,10870,10870,0
|
|
20240612,120300,117349490,10870,10870,10870,10870,0
|
|
20240612,120200,117349490,10870,10870,10870,10870,0
|
|
20240612,120100,117349490,10870,10870,10870,10870,0
|
|
20240612,120000,117349490,10870,10870,10870,10870,2
|
|
20240612,115900,117327750,10850,10870,10870,10850,9
|
|
20240612,115800,117230050,10870,10870,10870,10870,0
|
|
20240612,115700,117230050,10870,10870,10870,10870,0
|
|
20240612,115600,117230050,10870,10870,10870,10870,0
|
|
20240612,115500,117230050,10870,10870,10870,10870,0
|
|
20240612,115400,117230050,10870,10870,10870,10870,0
|
|
20240612,115300,117230050,10870,10870,10870,10870,0
|
|
20240612,115200,117230050,10870,10870,10870,10870,0
|
|
20240612,115100,117230050,10870,10870,10870,10870,0
|
|
20240612,115000,117230050,10870,10870,10870,10870,1
|
|
20240612,114900,117219180,10870,10870,10870,10870,2
|
|
20240612,114800,117197440,10870,10870,10870,10870,0
|
|
20240612,114700,117197440,10870,10870,10870,10870,0
|
|
20240612,114600,117197440,10870,10870,10870,10870,2
|
|
20240612,114500,117175700,10870,10870,10870,10870,0
|
|
20240612,114400,117175700,10870,10870,10870,10860,187
|
|
20240612,114300,115144850,10900,10900,10900,10900,0
|
|
20240612,114200,115144850,10900,10900,10900,10900,0
|
|
20240612,114100,115144850,10900,10900,10900,10900,0
|
|
20240612,114000,115144850,10900,10900,10900,10900,0
|
|
20240612,113900,115144850,10900,10900,10900,10900,0
|
|
20240612,113800,115144850,10900,10900,10900,10900,0
|
|
20240612,113700,115144850,10900,10900,10900,10900,0
|
|
20240612,113600,115144850,10900,10900,10900,10900,0
|
|
20240612,113500,115144850,10900,10900,10900,10900,0
|
|
20240612,113400,115144850,10900,10900,10900,10900,0
|
|
20240612,113300,115144850,10900,10900,10900,10900,0
|
|
20240612,113200,115144850,10900,10900,10900,10900,0
|
|
20240612,113100,115144850,10900,10900,10900,10900,0
|
|
20240612,113000,115144850,10900,10900,10900,10900,0
|
|
20240612,112900,115144850,10900,10900,10900,10900,0
|
|
20240612,112800,115144850,10900,10900,10900,10900,0
|
|
20240612,112700,115144850,10900,10900,10900,10900,0
|
|
20240612,112600,115144850,10900,10900,10900,10900,1
|
|
20240612,112500,115133950,10910,10910,10910,10910,0
|
|
20240612,112400,115133950,10910,10910,10910,10910,0
|
|
20240612,112300,115133950,10910,10900,10910,10900,6
|
|
20240612,112200,115068530,10910,10910,10910,10910,0
|
|
20240612,112100,115068530,10910,10910,10910,10910,2
|
|
20240612,112000,115046710,10910,10910,10910,10910,0
|
|
20240612,111900,115046710,10910,10910,10910,10910,0
|
|
20240612,111800,115046710,10910,10910,10910,10910,0
|
|
20240612,111700,115046710,10910,10910,10910,10910,0
|
|
20240612,111600,115046710,10910,10880,10910,10880,37
|
|
20240612,111500,114644120,10880,10870,10880,10870,201
|
|
20240612,111400,112458610,10880,10880,10880,10880,1
|
|
20240612,111300,112447730,10860,10860,10860,10860,3
|
|
20240612,111200,112415150,10880,10880,10880,10880,0
|
|
20240612,111100,112415150,10880,10880,10880,10880,0
|
|
20240612,111000,112415150,10880,10880,10880,10880,0
|
|
20240612,110900,112415150,10880,10880,10880,10880,0
|
|
20240612,110800,112415150,10880,10880,10880,10880,0
|
|
20240612,110700,112415150,10880,10880,10880,10880,0
|
|
20240612,110600,112415150,10880,10880,10880,10880,0
|
|
20240612,110500,112415150,10880,10880,10880,10880,0
|
|
20240612,110400,112415150,10880,10880,10880,10880,0
|
|
20240612,110300,112415150,10880,10880,10880,10880,0
|
|
20240612,110200,112415150,10880,10880,10880,10880,0
|
|
20240612,110100,112415150,10880,10880,10880,10880,0
|
|
20240612,110000,112415150,10880,10870,10880,10870,750
|
|
20240612,105900,104256210,10870,10870,10870,10870,1
|
|
20240612,105800,104245340,10870,10870,10870,10870,7
|
|
20240612,105700,104169250,10880,10870,10880,10860,537
|
|
20240612,105600,98332140,10890,10890,10910,10870,725
|
|
20240612,105500,90439780,10920,10920,10920,10920,0
|
|
20240612,105400,90439780,10920,10920,10920,10920,0
|
|
20240612,105300,90439780,10920,10900,10920,10900,101
|
|
20240612,105200,89338860,10930,10920,10930,10920,10
|
|
20240612,105100,89229640,10920,10920,10920,10920,1
|
|
20240612,105000,89218720,10920,10910,10920,10910,1501
|
|
20240612,104900,72837800,10910,10910,10910,10910,0
|
|
20240612,104800,72837800,10910,10910,10910,10910,1
|
|
20240612,104700,72826890,10910,10910,10910,10910,0
|
|
20240612,104600,72826890,10910,10910,10910,10910,0
|
|
20240612,104500,72826890,10910,10910,10910,10910,0
|
|
20240612,104400,72826890,10910,10910,10910,10910,0
|
|
20240612,104300,72826890,10910,10910,10910,10910,0
|
|
20240612,104200,72826890,10910,10910,10910,10910,0
|
|
20240612,104100,72826890,10910,10910,10910,10910,0
|
|
20240612,104000,72826890,10910,10910,10910,10910,0
|
|
20240612,103900,72826890,10910,10910,10910,10910,0
|
|
20240612,103800,72826890,10910,10910,10910,10910,0
|
|
20240612,103700,72826890,10910,10910,10910,10910,0
|
|
20240612,103600,72826890,10910,10910,10910,10910,0
|
|
20240612,103500,72826890,10910,10910,10910,10910,2
|
|
20240612,103400,72805070,10890,10910,10910,10890,30
|
|
20240612,103300,72478330,10890,10890,10890,10890,109
|
|
20240612,103200,71291320,10920,10920,10920,10920,0
|
|
20240612,103100,71291320,10920,10920,10920,10920,0
|
|
20240612,103000,71291320,10920,10900,10920,10900,752
|
|
20240612,102900,63087710,10900,10900,10900,10900,2
|
|
20240612,102800,63065910,10890,10890,10890,10890,169
|
|
20240612,102700,61225500,10900,10900,10900,10900,85
|
|
20240612,102600,60299000,10900,10900,10900,10900,1
|
|
20240612,102500,60288100,10910,10900,10910,10900,229
|
|
20240612,102400,57791980,10910,10910,10910,10910,100
|
|
20240612,102300,56700980,10910,10900,10910,10890,360
|
|
20240612,102200,52777270,10900,10900,10900,10900,0
|
|
20240612,102100,52777270,10900,10900,10900,10900,0
|
|
20240612,102000,52777270,10900,10890,10900,10890,142
|
|
20240612,101900,51230870,10900,10900,10910,10890,412
|
|
20240612,101800,46740970,10890,10870,10900,10870,322
|
|
20240612,101700,43237620,10870,10870,10870,10870,2
|
|
20240612,101600,43215880,10860,10860,10860,10860,9
|
|
20240612,101500,43118140,10870,10860,10870,10860,93
|
|
20240612,101400,42107950,10850,10860,10860,10850,56
|
|
20240612,101300,41500340,10860,10860,10860,10860,0
|
|
20240612,101200,41500340,10860,10860,10860,10860,0
|
|
20240612,101100,41500340,10860,10860,10860,10860,0
|
|
20240612,101000,41500340,10860,10860,10860,10860,2
|
|
20240612,100900,41478620,10860,10860,10860,10860,2
|
|
20240612,100800,41456900,10850,10850,10850,10850,3
|
|
20240612,100700,41424350,10860,10860,10860,10860,0
|
|
20240612,100600,41424350,10860,10860,10860,10860,0
|
|
20240612,100500,41424350,10860,10860,10860,10860,0
|
|
20240612,100400,41424350,10860,10860,10860,10860,0
|
|
20240612,100300,41424350,10860,10860,10860,10860,0
|
|
20240612,100200,41424350,10860,10840,10860,10830,116
|
|
20240612,100100,40166920,10840,10840,10840,10840,100
|
|
20240612,100000,39082920,10870,10860,10870,10860,750
|
|
20240612,095900,30937910,10860,10850,10860,10850,6
|
|
20240612,095800,30872800,10850,10850,10850,10850,10
|
|
20240612,095700,30764300,10850,10850,10850,10850,0
|
|
20240612,095600,30764300,10850,10850,10850,10850,5
|
|
20240612,095500,30710050,10850,10850,10850,10850,3
|
|
20240612,095400,30677500,10860,10860,10860,10860,0
|
|
20240612,095300,30677500,10860,10860,10860,10860,5
|
|
20240612,095200,30623200,10820,10850,10850,10820,400
|
|
20240612,095100,26292050,10860,10860,10860,10860,0
|
|
20240612,095000,26292050,10860,10860,10860,10860,0
|
|
20240612,094900,26292050,10860,10860,10860,10860,0
|
|
20240612,094800,26292050,10860,10860,10860,10860,9
|
|
20240612,094700,26194310,10860,10860,10860,10860,0
|
|
20240612,094600,26194310,10860,10860,10860,10860,0
|
|
20240612,094500,26194310,10860,10860,10860,10860,0
|
|
20240612,094400,26194310,10860,10860,10860,10860,0
|
|
20240612,094300,26194310,10860,10860,10860,10860,0
|
|
20240612,094200,26194310,10860,10860,10860,10860,0
|
|
20240612,094100,26194310,10860,10860,10860,10860,0
|
|
20240612,094000,26194310,10860,10860,10860,10860,0
|
|
20240612,093900,26194310,10860,10860,10860,10860,1
|
|
20240612,093800,26183450,10880,10880,10880,10880,0
|
|
20240612,093700,26183450,10880,10880,10880,10880,0
|
|
20240612,093600,26183450,10880,10880,10880,10880,0
|
|
20240612,093500,26183450,10880,10880,10880,10880,0
|
|
20240612,093400,26183450,10880,10880,10880,10880,0
|
|
20240612,093300,26183450,10880,10880,10880,10880,0
|
|
20240612,093200,26183450,10880,10880,10880,10880,1
|
|
20240612,093100,26172570,10890,10890,10890,10890,0
|
|
20240612,093000,26172570,10890,10860,10890,10860,751
|
|
20240612,092900,18003950,10870,10870,10870,10870,27
|
|
20240612,092800,17710460,10870,10870,10870,10870,0
|
|
20240612,092700,17710460,10870,10870,10870,10870,46
|
|
20240612,092600,17210440,10870,10850,10870,10850,100
|
|
20240612,092500,16125380,10840,10840,10840,10840,80
|
|
20240612,092400,15258180,10850,10850,10850,10850,1
|
|
20240612,092300,15247330,10850,10850,10850,10850,0
|
|
20240612,092200,15247330,10850,10850,10850,10850,2
|
|
20240612,092100,15225630,10850,10850,10850,10850,20
|
|
20240612,092000,15008630,10870,10870,10870,10870,0
|
|
20240612,091900,15008630,10870,10870,10870,10870,0
|
|
20240612,091800,15008630,10870,10870,10870,10870,0
|
|
20240612,091700,15008630,10870,10870,10870,10870,0
|
|
20240612,091600,15008630,10870,10870,10870,10870,10
|
|
20240612,091500,14899930,10870,10870,10870,10870,0
|
|
20240612,091400,14899930,10870,10870,10870,10870,1
|
|
20240612,091300,14889060,10870,10870,10870,10870,1
|
|
20240612,091200,14878190,10870,10870,10870,10870,0
|
|
20240612,091100,14878190,10870,10860,10870,10860,35
|
|
20240612,091000,14498080,10860,10860,10860,10860,2
|
|
20240612,090900,14476360,10860,10860,10860,10860,10
|
|
20240612,090800,14367760,10870,10870,10870,10870,0
|
|
20240612,090700,14367760,10870,10860,10870,10860,3
|
|
20240612,090600,14335170,10870,10870,10870,10870,28
|
|
20240612,090500,14030810,10870,10870,10870,10870,0
|
|
20240612,090400,14030810,10870,10870,10870,10870,0
|
|
20240612,090300,14030810,10870,10870,10870,10870,0
|
|
20240612,090200,14030810,10870,10870,10870,10870,0
|
|
20240612,090100,14030810,10870,10830,10870,10830,849
|
|
20240612,090000,4806340,10830,10860,10870,10830,438
|