620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,191700,320905160,10610,10610,10610,10610,46
|
|
20240612,191600,320905160,10610,10610,10610,10610,0
|
|
20240612,191500,320905160,10610,10610,10610,10610,0
|
|
20240612,191400,320905160,10610,10610,10610,10610,0
|
|
20240612,191300,320905160,10610,10610,10610,10610,0
|
|
20240612,191200,320905160,10610,10610,10610,10610,0
|
|
20240612,191100,320905160,10610,10610,10610,10610,0
|
|
20240612,191000,320905160,10610,10610,10610,10610,0
|
|
20240612,190900,320905160,10610,10610,10610,10610,0
|
|
20240612,190800,320905160,10610,10610,10610,10610,0
|
|
20240612,190700,320905160,10610,10610,10610,10610,0
|
|
20240612,190600,320905160,10610,10610,10610,10610,0
|
|
20240612,190500,320905160,10610,10610,10610,10610,0
|
|
20240612,190400,320905160,10610,10610,10610,10610,0
|
|
20240612,190300,320905160,10610,10610,10610,10610,0
|
|
20240612,190200,320905160,10610,10610,10610,10610,0
|
|
20240612,190100,320905160,10610,10610,10610,10610,0
|
|
20240612,190000,320905160,10610,10610,10610,10610,0
|
|
20240612,185900,320905160,10610,10610,10610,10610,0
|
|
20240612,185800,320905160,10610,10610,10610,10610,0
|
|
20240612,185700,320905160,10610,10610,10610,10610,0
|
|
20240612,185600,320905160,10610,10610,10610,10610,0
|
|
20240612,185500,320905160,10610,10610,10610,10610,0
|
|
20240612,185400,320905160,10610,10610,10610,10610,0
|
|
20240612,185300,320905160,10610,10610,10610,10610,0
|
|
20240612,185200,320905160,10610,10610,10610,10610,0
|
|
20240612,185100,320905160,10610,10610,10610,10610,0
|
|
20240612,185000,320905160,10610,10610,10610,10610,0
|
|
20240612,184900,320905160,10610,10610,10610,10610,0
|
|
20240612,184800,320905160,10610,10610,10610,10610,0
|
|
20240612,184700,320905160,10610,10610,10610,10610,46
|
|
20240612,184600,320905160,10610,10610,10610,10610,0
|
|
20240612,184500,320905160,10610,10610,10610,10610,0
|
|
20240612,184400,320905160,10610,10610,10610,10610,0
|
|
20240612,184300,320905160,10610,10610,10610,10610,0
|
|
20240612,184200,320905160,10610,10610,10610,10610,0
|
|
20240612,184100,320905160,10610,10610,10610,10610,0
|
|
20240612,184000,320905160,10610,10610,10610,10610,0
|
|
20240612,183900,320905160,10610,10610,10610,10610,0
|
|
20240612,183800,320905160,10610,10610,10610,10610,0
|
|
20240612,183700,320905160,10610,10610,10610,10610,0
|
|
20240612,183600,320905160,10610,10610,10610,10610,0
|
|
20240612,183500,320905160,10610,10610,10610,10610,0
|
|
20240612,183400,320905160,10610,10610,10610,10610,0
|
|
20240612,183300,320905160,10610,10610,10610,10610,0
|
|
20240612,183200,320905160,10610,10610,10610,10610,0
|
|
20240612,183100,320905160,10610,10610,10610,10610,0
|
|
20240612,183000,320905160,10610,10610,10610,10610,0
|
|
20240612,182900,320905160,10610,10610,10610,10610,0
|
|
20240612,182800,320905160,10610,10610,10610,10610,0
|
|
20240612,182700,320905160,10610,10610,10610,10610,0
|
|
20240612,182600,320905160,10610,10610,10610,10610,0
|
|
20240612,182500,320905160,10610,10610,10610,10610,0
|
|
20240612,182400,320905160,10610,10610,10610,10610,0
|
|
20240612,182300,320905160,10610,10610,10610,10610,0
|
|
20240612,182200,320905160,10610,10610,10610,10610,0
|
|
20240612,182100,320905160,10610,10610,10610,10610,0
|
|
20240612,182000,320905160,10610,10610,10610,10610,0
|
|
20240612,181900,320905160,10610,10610,10610,10610,0
|
|
20240612,181800,320905160,10610,10610,10610,10610,0
|
|
20240612,181700,320905160,10610,10610,10610,10610,46
|
|
20240612,181600,320905160,10610,10610,10610,10610,0
|
|
20240612,181500,320905160,10610,10610,10610,10610,0
|
|
20240612,181400,320905160,10610,10610,10610,10610,0
|
|
20240612,181300,320905160,10610,10610,10610,10610,0
|
|
20240612,181200,320905160,10610,10610,10610,10610,0
|
|
20240612,181100,320905160,10610,10610,10610,10610,0
|
|
20240612,181000,320905160,10610,10610,10610,10610,0
|
|
20240612,180900,320905160,10610,10610,10610,10610,0
|
|
20240612,180800,320905160,10610,10610,10610,10610,0
|
|
20240612,180700,320905160,10610,10610,10610,10610,0
|
|
20240612,180600,320905160,10610,10610,10610,10610,0
|
|
20240612,180500,320905160,10610,10610,10610,10610,0
|
|
20240612,180400,320905160,10610,10610,10610,10610,0
|
|
20240612,180300,320905160,10610,10610,10610,10610,0
|
|
20240612,180200,320905160,10610,10610,10610,10610,0
|
|
20240612,180100,320905160,10610,10610,10610,10610,0
|
|
20240612,180000,320905160,10610,10610,10610,10610,0
|
|
20240612,175900,320905160,10610,10610,10610,10610,0
|
|
20240612,175800,320905160,10610,10610,10610,10610,0
|
|
20240612,175700,320905160,10610,10610,10610,10610,0
|
|
20240612,175600,320905160,10610,10610,10610,10610,0
|
|
20240612,175500,320905160,10610,10610,10610,10610,0
|
|
20240612,175400,320905160,10610,10610,10610,10610,0
|
|
20240612,175300,320905160,10610,10610,10610,10610,0
|
|
20240612,175200,320905160,10610,10610,10610,10610,0
|
|
20240612,175100,320905160,10610,10610,10610,10610,0
|
|
20240612,175000,320905160,10610,10610,10610,10610,0
|
|
20240612,174900,320905160,10610,10610,10610,10610,0
|
|
20240612,174800,320905160,10610,10610,10610,10610,0
|
|
20240612,174700,320905160,10610,10610,10610,10610,46
|
|
20240612,174600,320905160,10610,10610,10610,10610,0
|
|
20240612,174500,320905160,10610,10610,10610,10610,0
|
|
20240612,174400,320905160,10610,10610,10610,10610,0
|
|
20240612,174300,320905160,10610,10610,10610,10610,0
|
|
20240612,174200,320905160,10610,10610,10610,10610,0
|
|
20240612,174100,320905160,10610,10610,10610,10610,0
|
|
20240612,174000,320905160,10610,10610,10610,10610,0
|
|
20240612,173900,320905160,10610,10610,10610,10610,0
|
|
20240612,173800,320905160,10610,10610,10610,10610,0
|
|
20240612,173700,320905160,10610,10610,10610,10610,0
|
|
20240612,173600,320905160,10610,10610,10610,10610,0
|
|
20240612,173500,320905160,10610,10610,10610,10610,0
|
|
20240612,173400,320905160,10610,10610,10610,10610,0
|
|
20240612,173300,320905160,10610,10610,10610,10610,0
|
|
20240612,173200,320905160,10610,10610,10610,10610,0
|
|
20240612,173100,320905160,10610,10610,10610,10610,0
|
|
20240612,173000,320905160,10610,10610,10610,10610,0
|
|
20240612,172900,320905160,10610,10610,10610,10610,0
|
|
20240612,172800,320905160,10610,10610,10610,10610,0
|
|
20240612,172700,320905160,10610,10610,10610,10610,0
|
|
20240612,172600,320905160,10610,10610,10610,10610,0
|
|
20240612,172500,320905160,10610,10610,10610,10610,0
|
|
20240612,172400,320905160,10610,10610,10610,10610,0
|
|
20240612,172300,320905160,10610,10610,10610,10610,0
|
|
20240612,172200,320905160,10610,10610,10610,10610,0
|
|
20240612,172100,320905160,10610,10610,10610,10610,0
|
|
20240612,172000,320905160,10610,10610,10610,10610,0
|
|
20240612,171900,320905160,10610,10610,10610,10610,0
|
|
20240612,171800,320905160,10610,10610,10610,10610,0
|
|
20240612,171700,320905160,10610,10610,10610,10610,46
|
|
20240612,171600,320905160,10610,10610,10610,10610,0
|
|
20240612,171500,320905160,10610,10610,10610,10610,0
|
|
20240612,171400,320905160,10610,10610,10610,10610,0
|
|
20240612,171300,320905160,10610,10610,10610,10610,0
|
|
20240612,171200,320905160,10610,10610,10610,10610,0
|
|
20240612,171100,320905160,10610,10610,10610,10610,0
|
|
20240612,171000,320905160,10610,10610,10610,10610,0
|
|
20240612,170900,320905160,10610,10610,10610,10610,0
|
|
20240612,170800,320905160,10610,10610,10610,10610,0
|
|
20240612,170700,320905160,10610,10610,10610,10610,0
|
|
20240612,170600,320905160,10610,10610,10610,10610,0
|
|
20240612,170500,320905160,10610,10610,10610,10610,0
|
|
20240612,170400,320905160,10610,10610,10610,10610,0
|
|
20240612,170300,320905160,10610,10610,10610,10610,0
|
|
20240612,170200,320905160,10610,10610,10610,10610,0
|
|
20240612,170100,320905160,10610,10610,10610,10610,0
|
|
20240612,170000,320905160,10610,10610,10610,10610,0
|
|
20240612,165900,320905160,10610,10610,10610,10610,0
|
|
20240612,165800,320905160,10610,10610,10610,10610,0
|
|
20240612,165700,320905160,10610,10610,10610,10610,0
|
|
20240612,165600,320905160,10610,10610,10610,10610,0
|
|
20240612,165500,320905160,10610,10610,10610,10610,0
|
|
20240612,165400,320905160,10610,10610,10610,10610,0
|
|
20240612,165300,320905160,10610,10610,10610,10610,0
|
|
20240612,165200,320905160,10610,10610,10610,10610,0
|
|
20240612,165100,320905160,10610,10610,10610,10610,0
|
|
20240612,165000,320905160,10610,10610,10610,10610,0
|
|
20240612,164900,320905160,10610,10610,10610,10610,0
|
|
20240612,164800,320905160,10610,10610,10610,10610,0
|
|
20240612,164700,320905160,10610,10610,10610,10610,46
|
|
20240612,164600,320905160,10610,10610,10610,10610,0
|
|
20240612,164500,320905160,10610,10610,10610,10610,0
|
|
20240612,164400,320905160,10610,10610,10610,10610,0
|
|
20240612,164300,320905160,10610,10610,10610,10610,0
|
|
20240612,164200,320905160,10610,10610,10610,10610,0
|
|
20240612,164100,320905160,10610,10610,10610,10610,0
|
|
20240612,164000,320905160,10610,10610,10610,10610,0
|
|
20240612,163900,320905160,10610,10610,10610,10610,0
|
|
20240612,163800,320905160,10610,10610,10610,10610,0
|
|
20240612,163700,320905160,10610,10610,10610,10610,0
|
|
20240612,163600,320905160,10610,10610,10610,10610,0
|
|
20240612,163500,320905160,10610,10610,10610,10610,0
|
|
20240612,163400,320905160,10610,10610,10610,10610,0
|
|
20240612,163300,320905160,10610,10610,10610,10610,0
|
|
20240612,163200,320905160,10610,10610,10610,10610,0
|
|
20240612,163100,320905160,10610,10610,10610,10610,0
|
|
20240612,163000,320905160,10610,10610,10610,10610,0
|
|
20240612,162900,320905160,10610,10610,10610,10610,0
|
|
20240612,162800,320905160,10610,10610,10610,10610,0
|
|
20240612,162700,320905160,10610,10610,10610,10610,0
|
|
20240612,162600,320905160,10610,10610,10610,10610,0
|
|
20240612,162500,320905160,10610,10610,10610,10610,0
|
|
20240612,162400,320905160,10610,10610,10610,10610,0
|
|
20240612,162300,320905160,10610,10610,10610,10610,0
|
|
20240612,162200,320905160,10610,10610,10610,10610,0
|
|
20240612,162100,320905160,10610,10610,10610,10610,0
|
|
20240612,162000,320905160,10610,10610,10610,10610,0
|
|
20240612,161900,320905160,10610,10610,10610,10610,0
|
|
20240612,161800,320905160,10610,10610,10610,10610,0
|
|
20240612,161700,320905160,10610,10610,10610,10610,46
|
|
20240612,161600,320905160,10610,10610,10610,10610,0
|
|
20240612,161500,320905160,10610,10610,10610,10610,0
|
|
20240612,161400,320905160,10610,10610,10610,10610,0
|
|
20240612,161300,320905160,10610,10610,10610,10610,0
|
|
20240612,161200,320905160,10610,10610,10610,10610,0
|
|
20240612,161100,320905160,10610,10610,10610,10610,0
|
|
20240612,161000,320905160,10610,10610,10610,10610,0
|
|
20240612,160900,320905160,10610,10610,10610,10610,0
|
|
20240612,160800,320905160,10610,10610,10610,10610,0
|
|
20240612,160700,320905160,10610,10610,10610,10610,0
|
|
20240612,160600,320905160,10610,10610,10610,10610,0
|
|
20240612,160500,320905160,10610,10610,10610,10610,0
|
|
20240612,160400,320905160,10610,10610,10610,10610,0
|
|
20240612,160300,320905160,10610,10610,10610,10610,0
|
|
20240612,160200,320905160,10610,10610,10610,10610,0
|
|
20240612,160100,320905160,10610,10610,10610,10610,0
|
|
20240612,160000,320905160,10610,10610,10610,10610,0
|
|
20240612,155900,320905160,10610,10610,10610,10610,0
|
|
20240612,155800,320905160,10610,10610,10610,10610,0
|
|
20240612,155700,320905160,10610,10610,10610,10610,0
|
|
20240612,155600,320905160,10610,10610,10610,10610,0
|
|
20240612,155500,320905160,10610,10610,10610,10610,0
|
|
20240612,155400,320905160,10610,10610,10610,10610,0
|
|
20240612,155300,320905160,10610,10610,10610,10610,0
|
|
20240612,155200,320905160,10610,10610,10610,10610,0
|
|
20240612,155100,320905160,10610,10610,10610,10610,0
|
|
20240612,155000,320905160,10610,10610,10610,10610,0
|
|
20240612,154900,320905160,10610,10610,10610,10610,0
|
|
20240612,154800,320905160,10610,10610,10610,10610,0
|
|
20240612,154700,320905160,10610,10610,10610,10610,46
|
|
20240612,154600,320905160,10610,10610,10610,10610,0
|
|
20240612,154500,320905160,10610,10610,10610,10610,0
|
|
20240612,154400,320905160,10610,10610,10610,10610,0
|
|
20240612,154300,320905160,10610,10610,10610,10610,0
|
|
20240612,154200,320905160,10610,10610,10610,10610,0
|
|
20240612,154100,320905160,10610,10610,10610,10610,0
|
|
20240612,154000,320905160,10610,10610,10610,10610,0
|
|
20240612,153900,320905160,10610,10610,10610,10610,0
|
|
20240612,153800,320905160,10610,10610,10610,10610,0
|
|
20240612,153700,320905160,10610,10610,10610,10610,0
|
|
20240612,153600,320905160,10610,10610,10610,10610,0
|
|
20240612,153500,320905160,10610,10610,10610,10610,0
|
|
20240612,153400,320905160,10610,10610,10610,10610,0
|
|
20240612,153300,320905160,10610,10610,10610,10610,0
|
|
20240612,153200,320905160,10610,10610,10610,10610,0
|
|
20240612,153100,320905160,10610,10610,10610,10610,0
|
|
20240612,153000,320905160,10610,10610,10610,10610,46
|
|
20240612,152900,320417100,10600,10600,10600,10600,0
|
|
20240612,152800,320417100,10600,10600,10600,10600,0
|
|
20240612,152700,320417100,10600,10600,10600,10600,0
|
|
20240612,152600,320417100,10600,10600,10600,10600,0
|
|
20240612,152500,320417100,10600,10600,10600,10600,0
|
|
20240612,152400,320417100,10600,10600,10600,10600,0
|
|
20240612,152300,320417100,10600,10600,10600,10600,0
|
|
20240612,152200,320417100,10600,10600,10600,10600,0
|
|
20240612,152100,320417100,10600,10600,10600,10600,0
|
|
20240612,152000,320417100,10600,10600,10600,10600,0
|
|
20240612,151900,320417100,10600,10600,10600,10600,25
|
|
20240612,151800,320152100,10600,10600,10600,10600,1
|
|
20240612,151700,320141500,10600,10600,10600,10600,10
|
|
20240612,151600,320035500,10600,10600,10600,10600,2
|
|
20240612,151500,320014300,10590,10590,10590,10590,6
|
|
20240612,151400,319950760,10600,10590,10600,10590,21
|
|
20240612,151300,319728360,10590,10590,10590,10590,0
|
|
20240612,151200,319728360,10590,10590,10590,10590,0
|
|
20240612,151100,319728360,10590,10590,10590,10590,0
|
|
20240612,151000,319728360,10590,10590,10590,10590,1
|
|
20240612,150900,319717770,10590,10590,10590,10590,0
|
|
20240612,150800,319717770,10590,10590,10590,10590,0
|
|
20240612,150700,319717770,10590,10590,10590,10590,0
|
|
20240612,150600,319717770,10590,10590,10590,10590,30
|
|
20240612,150500,319400070,10590,10600,10600,10590,78
|
|
20240612,150400,318574030,10600,10600,10600,10600,0
|
|
20240612,150300,318574030,10600,10600,10600,10600,0
|
|
20240612,150200,318574030,10600,10600,10600,10600,0
|
|
20240612,150100,318574030,10600,10600,10600,10600,2
|
|
20240612,150000,318552830,10600,10600,10600,10600,0
|
|
20240612,145900,318552830,10600,10600,10600,10600,1
|
|
20240612,145800,318542230,10600,10600,10600,10600,5
|
|
20240612,145700,318489230,10610,10610,10610,10610,101
|
|
20240612,145600,317417620,10610,10610,10610,10610,1
|
|
20240612,145500,317407010,10610,10610,10610,10610,0
|
|
20240612,145400,317407010,10610,10610,10610,10610,0
|
|
20240612,145300,317407010,10610,10610,10610,10610,5
|
|
20240612,145200,317353960,10610,10610,10610,10610,0
|
|
20240612,145100,317353960,10610,10610,10610,10610,2
|
|
20240612,145000,317332740,10610,10610,10610,10610,0
|
|
20240612,144900,317332740,10610,10600,10610,10600,19
|
|
20240612,144800,317131170,10610,10610,10610,10610,0
|
|
20240612,144700,317131170,10610,10610,10610,10610,1
|
|
20240612,144600,317120560,10600,10600,10600,10600,103
|
|
20240612,144500,316028760,10580,10580,10580,10580,0
|
|
20240612,144400,316028760,10580,10580,10580,10580,0
|
|
20240612,144300,316028760,10580,10580,10580,10580,0
|
|
20240612,144200,316028760,10580,10590,10590,10580,84
|
|
20240612,144100,315139350,10570,10570,10570,10570,0
|
|
20240612,144000,315139350,10570,10570,10570,10570,0
|
|
20240612,143900,315139350,10570,10570,10570,10570,0
|
|
20240612,143800,315139350,10570,10570,10570,10570,0
|
|
20240612,143700,315139350,10570,10570,10570,10570,0
|
|
20240612,143600,315139350,10570,10570,10570,10570,0
|
|
20240612,143500,315139350,10570,10570,10570,10570,0
|
|
20240612,143400,315139350,10570,10570,10570,10570,0
|
|
20240612,143300,315139350,10570,10590,10590,10570,60
|
|
20240612,143200,314505030,10610,10610,10610,10610,0
|
|
20240612,143100,314505030,10610,10610,10610,10610,0
|
|
20240612,143000,314505030,10610,10570,10610,10570,9
|
|
20240612,142900,314409740,10570,10590,10590,10570,317
|
|
20240612,142800,311058290,10590,10590,10590,10590,0
|
|
20240612,142700,311058290,10590,10590,10590,10590,0
|
|
20240612,142600,311058290,10590,10590,10590,10590,2
|
|
20240612,142500,311037110,10580,10580,10580,10580,0
|
|
20240612,142400,311037110,10580,10580,10580,10580,163
|
|
20240612,142300,309312570,10620,10610,10620,10610,1075
|
|
20240612,142200,297906810,10620,10610,10620,10610,1859
|
|
20240612,142100,278182260,10610,10610,10610,10610,31
|
|
20240612,142000,277853350,10610,10610,10610,10610,1
|
|
20240612,141900,277842740,10620,10620,10620,10620,0
|
|
20240612,141800,277842740,10620,10620,10620,10620,1
|
|
20240612,141700,277832120,10610,10610,10610,10610,0
|
|
20240612,141600,277832120,10610,10590,10610,10590,116
|
|
20240612,141500,276602210,10580,10580,10580,10580,2
|
|
20240612,141400,276581050,10590,10610,10610,10590,4
|
|
20240612,141300,276538670,10590,10590,10590,10590,0
|
|
20240612,141200,276538670,10590,10590,10590,10590,20
|
|
20240612,141100,276326870,10610,10610,10610,10610,0
|
|
20240612,141000,276326870,10610,10600,10610,10600,90
|
|
20240612,140900,275372810,10590,10590,10590,10590,4
|
|
20240612,140800,275330450,10590,10590,10590,10590,15
|
|
20240612,140700,275171600,10600,10600,10600,10600,0
|
|
20240612,140600,275171600,10600,10600,10600,10600,0
|
|
20240612,140500,275171600,10600,10600,10600,10600,6
|
|
20240612,140400,275108000,10590,10590,10590,10590,0
|
|
20240612,140300,275108000,10590,10590,10590,10590,0
|
|
20240612,140200,275108000,10590,10590,10590,10590,0
|
|
20240612,140100,275108000,10590,10590,10590,10590,6
|
|
20240612,140000,275044460,10580,10580,10580,10580,26
|
|
20240612,135900,274769380,10590,10600,10600,10590,5
|
|
20240612,135800,274716420,10600,10590,10600,10590,84
|
|
20240612,135700,273826760,10600,10600,10600,10600,0
|
|
20240612,135600,273826760,10600,10600,10600,10600,0
|
|
20240612,135500,273826760,10600,10600,10600,10600,2
|
|
20240612,135400,273805560,10590,10590,10590,10590,2
|
|
20240612,135300,273784380,10590,10590,10590,10590,0
|
|
20240612,135200,273784380,10590,10590,10590,10590,205
|
|
20240612,135100,271613430,10590,10590,10590,10590,0
|
|
20240612,135000,271613430,10590,10590,10590,10590,0
|
|
20240612,134900,271613430,10590,10590,10590,10590,0
|
|
20240612,134800,271613430,10590,10590,10590,10590,6
|
|
20240612,134700,271549890,10590,10590,10590,10590,2
|
|
20240612,134600,271528710,10580,10580,10580,10580,0
|
|
20240612,134500,271528710,10580,10590,10590,10580,102
|
|
20240612,134400,270449530,10590,10590,10590,10590,0
|
|
20240612,134300,270449530,10590,10590,10590,10590,0
|
|
20240612,134200,270449530,10590,10590,10590,10590,0
|
|
20240612,134100,270449530,10590,10590,10590,10590,50
|
|
20240612,134000,269920030,10580,10580,10580,10580,50
|
|
20240612,133900,269391030,10580,10580,10580,10580,0
|
|
20240612,133800,269391030,10580,10580,10580,10580,0
|
|
20240612,133700,269391030,10580,10580,10580,10580,0
|
|
20240612,133600,269391030,10580,10580,10580,10580,0
|
|
20240612,133500,269391030,10580,10580,10580,10580,0
|
|
20240612,133400,269391030,10580,10580,10580,10580,0
|
|
20240612,133300,269391030,10580,10580,10580,10580,0
|
|
20240612,133200,269391030,10580,10580,10580,10580,0
|
|
20240612,133100,269391030,10580,10580,10580,10580,0
|
|
20240612,133000,269391030,10580,10580,10580,10580,0
|
|
20240612,132900,269391030,10580,10580,10580,10580,0
|
|
20240612,132800,269391030,10580,10580,10580,10580,0
|
|
20240612,132700,269391030,10580,10580,10580,10580,0
|
|
20240612,132600,269391030,10580,10580,10580,10580,100
|
|
20240612,132500,268333030,10580,10580,10580,10580,0
|
|
20240612,132400,268333030,10580,10580,10580,10580,0
|
|
20240612,132300,268333030,10580,10580,10580,10580,0
|
|
20240612,132200,268333030,10580,10580,10580,10580,0
|
|
20240612,132100,268333030,10580,10580,10580,10580,0
|
|
20240612,132000,268333030,10580,10580,10580,10580,0
|
|
20240612,131900,268333030,10580,10580,10580,10580,0
|
|
20240612,131800,268333030,10580,10580,10580,10580,0
|
|
20240612,131700,268333030,10580,10580,10580,10580,0
|
|
20240612,131600,268333030,10580,10580,10580,10580,0
|
|
20240612,131500,268333030,10580,10580,10580,10580,0
|
|
20240612,131400,268333030,10580,10580,10580,10580,0
|
|
20240612,131300,268333030,10580,10580,10580,10580,0
|
|
20240612,131200,268333030,10580,10580,10580,10580,0
|
|
20240612,131100,268333030,10580,10580,10580,10580,0
|
|
20240612,131000,268333030,10580,10580,10580,10580,7
|
|
20240612,130900,268258970,10570,10570,10580,10570,612
|
|
20240612,130800,261790030,10570,10580,10580,10570,77
|
|
20240612,130700,260976080,10580,10580,10580,10580,1
|
|
20240612,130600,260965500,10580,10580,10580,10580,0
|
|
20240612,130500,260965500,10580,10580,10580,10580,163
|
|
20240612,130400,259240960,10580,10580,10580,10580,92
|
|
20240612,130300,258267600,10600,10600,10600,10600,0
|
|
20240612,130200,258267600,10600,10600,10600,10600,0
|
|
20240612,130100,258267600,10600,10600,10600,10600,0
|
|
20240612,130000,258267600,10600,10600,10600,10600,1
|
|
20240612,125900,258257000,10570,10590,10590,10570,371
|
|
20240612,125800,254331100,10590,10590,10590,10590,6
|
|
20240612,125700,254267560,10590,10590,10600,10590,57
|
|
20240612,125600,253663900,10600,10600,10600,10600,13
|
|
20240612,125500,253526100,10600,10600,10600,10600,5
|
|
20240612,125400,253473100,10600,10600,10600,10600,4
|
|
20240612,125300,253430700,10600,10600,10600,10600,0
|
|
20240612,125200,253430700,10600,10600,10600,10600,5
|
|
20240612,125100,253377700,10590,10590,10590,10590,0
|
|
20240612,125000,253377700,10590,10590,10590,10590,3
|
|
20240612,124900,253345930,10600,10600,10600,10600,0
|
|
20240612,124800,253345930,10600,10600,10600,10600,10
|
|
20240612,124700,253239930,10610,10610,10610,10610,0
|
|
20240612,124600,253239930,10610,10600,10610,10600,5
|
|
20240612,124500,253186920,10580,10580,10580,10580,2
|
|
20240612,124400,253165760,10580,10590,10590,10580,100
|
|
20240612,124300,252107520,10600,10600,10600,10600,0
|
|
20240612,124200,252107520,10600,10600,10600,10600,0
|
|
20240612,124100,252107520,10600,10600,10600,10600,0
|
|
20240612,124000,252107520,10600,10600,10600,10600,1
|
|
20240612,123900,252096920,10600,10600,10600,10600,0
|
|
20240612,123800,252096920,10600,10600,10600,10600,0
|
|
20240612,123700,252096920,10600,10600,10600,10600,1
|
|
20240612,123600,252086320,10600,10600,10600,10600,0
|
|
20240612,123500,252086320,10600,10590,10600,10590,46
|
|
20240612,123400,251599100,10590,10590,10590,10590,0
|
|
20240612,123300,251599100,10590,10590,10590,10590,0
|
|
20240612,123200,251599100,10590,10590,10590,10590,0
|
|
20240612,123100,251599100,10590,10590,10590,10590,0
|
|
20240612,123000,251599100,10590,10590,10590,10590,0
|
|
20240612,122900,251599100,10590,10590,10590,10590,0
|
|
20240612,122800,251599100,10590,10590,10590,10590,17
|
|
20240612,122700,251419070,10590,10590,10590,10590,1
|
|
20240612,122600,251408480,10600,10600,10600,10600,0
|
|
20240612,122500,251408480,10600,10600,10600,10600,0
|
|
20240612,122400,251408480,10600,10600,10600,10600,0
|
|
20240612,122300,251408480,10600,10600,10600,10600,0
|
|
20240612,122200,251408480,10600,10600,10600,10600,5
|
|
20240612,122100,251355480,10600,10600,10600,10600,0
|
|
20240612,122000,251355480,10600,10600,10600,10600,0
|
|
20240612,121900,251355480,10600,10600,10610,10600,7
|
|
20240612,121800,251281270,10590,10590,10590,10590,0
|
|
20240612,121700,251281270,10590,10590,10590,10590,0
|
|
20240612,121600,251281270,10590,10590,10590,10590,0
|
|
20240612,121500,251281270,10590,10590,10590,10590,0
|
|
20240612,121400,251281270,10590,10590,10590,10590,0
|
|
20240612,121300,251281270,10590,10590,10590,10590,1
|
|
20240612,121200,251270680,10590,10590,10590,10590,0
|
|
20240612,121100,251270680,10590,10590,10590,10590,1
|
|
20240612,121000,251260090,10590,10590,10590,10590,1
|
|
20240612,120900,251249500,10590,10590,10590,10590,0
|
|
20240612,120800,251249500,10590,10590,10590,10590,0
|
|
20240612,120700,251249500,10590,10590,10590,10590,6
|
|
20240612,120600,251185960,10600,10580,10600,10580,7
|
|
20240612,120500,251111830,10590,10590,10590,10590,0
|
|
20240612,120400,251111830,10590,10590,10590,10590,0
|
|
20240612,120300,251111830,10590,10590,10600,10590,7
|
|
20240612,120200,251037650,10600,10590,10600,10590,2
|
|
20240612,120100,251016460,10600,10590,10600,10590,2
|
|
20240612,120000,250995270,10590,10570,10590,10570,111
|
|
20240612,115900,249819980,10570,10570,10580,10570,32
|
|
20240612,115800,249481630,10570,10570,10570,10570,20
|
|
20240612,115700,249270230,10570,10570,10580,10570,22
|
|
20240612,115600,249037670,10580,10580,10580,10570,24
|
|
20240612,115500,248783850,10580,10580,10580,10580,25
|
|
20240612,115400,248519350,10580,10570,10580,10570,246
|
|
20240612,115300,245916870,10570,10570,10570,10570,20
|
|
20240612,115200,245705470,10580,10580,10580,10570,32
|
|
20240612,115100,245367010,10570,10570,10570,10570,10
|
|
20240612,115000,245261310,10580,10580,10580,10580,20
|
|
20240612,114900,245049710,10580,10580,10580,10580,30
|
|
20240612,114800,244732310,10580,10580,10580,10580,20
|
|
20240612,114700,244520710,10580,10580,10580,10580,21
|
|
20240612,114600,244298530,10580,10580,10580,10580,20
|
|
20240612,114500,244086930,10580,10580,10580,10580,30
|
|
20240612,114400,243769530,10580,10580,10580,10580,20
|
|
20240612,114300,243557930,10580,10570,10580,10570,101
|
|
20240612,114200,242490350,10570,10570,10570,10570,20
|
|
20240612,114100,242278950,10570,10580,10580,10570,29
|
|
20240612,114000,241972330,10580,10570,10580,10570,29
|
|
20240612,113900,241665710,10580,10570,10590,10570,18
|
|
20240612,113800,241475350,10570,10580,10580,10570,22
|
|
20240612,113700,241242690,10580,10570,10580,10570,21
|
|
20240612,113600,241020610,10580,10580,10580,10580,27
|
|
20240612,113500,240734950,10590,10590,10590,10590,11
|
|
20240612,113400,240618460,10580,10570,10580,10570,40
|
|
20240612,113300,240195360,10580,10580,10590,10580,13
|
|
20240612,113200,240057810,10570,10570,10570,10570,131
|
|
20240612,113100,238673140,10570,10570,10570,10570,10
|
|
20240612,113000,238567440,10580,10580,10580,10570,32
|
|
20240612,112900,238228980,10570,10580,10590,10570,61
|
|
20240612,112800,237583790,10580,10580,10590,10580,36
|
|
20240612,112700,237202900,10600,10590,10600,10570,89
|
|
20240612,112600,236261010,10590,10570,10590,10570,112
|
|
20240612,112500,235075660,10580,10590,10600,10580,432
|
|
20240612,112400,230505050,10590,10580,10590,10580,32
|
|
20240612,112300,230166470,10580,10580,10580,10580,10
|
|
20240612,112200,230060670,10580,10580,10600,10580,41
|
|
20240612,112100,229626670,10590,10590,10600,10580,181
|
|
20240612,112000,227710070,10590,10590,10590,10590,10
|
|
20240612,111900,227604170,10590,10600,10600,10590,192
|
|
20240612,111800,225569070,10600,10600,10600,10600,20
|
|
20240612,111700,225357070,10600,10600,10600,10600,30
|
|
20240612,111600,225039070,10600,10600,10600,10600,10
|
|
20240612,111500,224933070,10600,10600,10600,10600,30
|
|
20240612,111400,224615070,10600,10600,10600,10600,20
|
|
20240612,111300,224403070,10600,10590,10600,10590,51
|
|
20240612,111200,223862670,10590,10590,10590,10590,10
|
|
20240612,111100,223756770,10590,10600,10600,10590,330
|
|
20240612,111000,220261400,10600,10600,10600,10600,20
|
|
20240612,110900,220049400,10600,10600,10610,10600,69
|
|
20240612,110800,219317610,10600,10600,10600,10600,10
|
|
20240612,110700,219211610,10600,10600,10600,10600,30
|
|
20240612,110600,218893610,10600,10600,10600,10600,21
|
|
20240612,110500,218671010,10600,10600,10600,10600,20
|
|
20240612,110400,218459010,10600,10610,10610,10600,45
|
|
20240612,110300,217981760,10610,10610,10610,10610,35
|
|
20240612,110200,217610410,10610,10610,10610,10610,20
|
|
20240612,110100,217398210,10620,10620,10620,10620,15
|
|
20240612,110000,217238910,10620,10620,10620,10610,27
|
|
20240612,105900,216952270,10610,10610,10620,10610,31
|
|
20240612,105800,216623350,10610,10600,10610,10600,32
|
|
20240612,105700,216284030,10610,10600,10610,10600,21
|
|
20240612,105600,216061420,10600,10600,10600,10600,20
|
|
20240612,105500,215849420,10600,10610,10610,10600,13
|
|
20240612,105400,215711590,10600,10600,10600,10600,30
|
|
20240612,105300,215393590,10600,10600,10600,10590,191
|
|
20240612,105200,213369090,10600,10590,10600,10590,25
|
|
20240612,105100,213104300,10590,10590,10600,10590,2389
|
|
20240612,105000,187781100,10590,10590,10600,10590,2669
|
|
20240612,104900,159490400,10590,10610,10610,10590,360
|
|
20240612,104800,155673060,10610,10610,10610,10610,120
|
|
20240612,104700,154399860,10610,10600,10610,10600,42
|
|
20240612,104600,153954340,10600,10600,10600,10600,20
|
|
20240612,104500,153742340,10610,10620,10620,10610,32
|
|
20240612,104400,153402810,10610,10620,10620,10610,12
|
|
20240612,104300,153275470,10620,10630,10630,10610,46
|
|
20240612,104200,152787070,10620,10620,10620,10620,23
|
|
20240612,104100,152542810,10620,10620,10620,10620,20
|
|
20240612,104000,152330410,10620,10610,10620,10610,33
|
|
20240612,103900,151980070,10610,10610,10610,10600,188
|
|
20240612,103800,149987160,10620,10610,10620,10600,2032
|
|
20240612,103700,128447690,10600,10620,10620,10600,1712
|
|
20240612,103600,110277260,10620,10620,10620,10620,20
|
|
20240612,103500,110064860,10630,10630,10630,10630,17
|
|
20240612,103400,109884150,10630,10630,10630,10630,30
|
|
20240612,103300,109565250,10630,10630,10630,10630,20
|
|
20240612,103200,109352650,10630,10620,10630,10620,60
|
|
20240612,103100,108715030,10610,10620,10620,10610,21
|
|
20240612,103000,108492110,10610,10610,10610,10610,30
|
|
20240612,102900,108173810,10610,10620,10620,10610,21
|
|
20240612,102800,107950990,10610,10610,10610,10610,20
|
|
20240612,102700,107738790,10610,10610,10610,10610,20
|
|
20240612,102600,107526590,10620,10620,10620,10620,371
|
|
20240612,102500,103586570,10620,10620,10620,10620,71
|
|
20240612,102400,102832550,10630,10620,10640,10620,15
|
|
20240612,102300,102673190,10630,10610,10630,10610,527
|
|
20240612,102200,97076470,10610,10590,10610,10590,605
|
|
20240612,102100,90663030,10590,10590,10590,10590,70
|
|
20240612,102000,89921730,10600,10600,10600,10600,134
|
|
20240612,101900,88501330,10600,10600,10600,10600,30
|
|
20240612,101800,88183330,10610,10610,10610,10610,70
|
|
20240612,101700,87440630,10610,10600,10620,10600,25
|
|
20240612,101600,87175470,10600,10600,10600,10600,10
|
|
20240612,101500,87069470,10600,10610,10610,10600,35
|
|
20240612,101400,86698420,10610,10600,10610,10600,41
|
|
20240612,101300,86263810,10600,10600,10600,10600,10
|
|
20240612,101200,86157810,10620,10610,10620,10600,116
|
|
20240612,101100,84926650,10600,10600,10610,10600,37
|
|
20240612,101000,84534390,10610,10610,10610,10610,29
|
|
20240612,100900,84226700,10610,10610,10610,10610,10
|
|
20240612,100800,84120600,10610,10610,10620,10610,21
|
|
20240612,100700,83897780,10610,10600,10610,10600,33
|
|
20240612,100600,83547850,10600,10610,10610,10600,28
|
|
20240612,100500,83250970,10610,10610,10610,10610,9
|
|
20240612,100400,83155480,10600,10620,10620,10600,22
|
|
20240612,100300,82922250,10620,10610,10620,10600,522
|
|
20240612,100200,77384020,10620,10610,10620,10610,121
|
|
20240612,100100,76099200,10620,10620,10630,10620,3
|
|
20240612,100000,76067330,10620,10620,10620,10610,45
|
|
20240612,095900,75589630,10620,10620,10620,10610,46
|
|
20240612,095800,75101410,10620,10620,10620,10610,95
|
|
20240612,095700,74092620,10620,10630,10630,10620,11
|
|
20240612,095600,73975790,10620,10610,10620,10610,130
|
|
20240612,095500,72595490,10620,10630,10630,10610,174
|
|
20240612,095400,70747710,10630,10630,10630,10620,70
|
|
20240612,095300,70003710,10630,10640,10640,10630,37
|
|
20240612,095200,69610200,10630,10630,10630,10630,30
|
|
20240612,095100,69291300,10640,10640,10640,10640,104
|
|
20240612,095000,68184740,10650,10650,10650,10650,20
|
|
20240612,094900,67971740,10640,10650,10650,10640,35
|
|
20240612,094800,67599290,10640,10650,10650,10640,35
|
|
20240612,094700,67226840,10650,10640,10650,10640,34
|
|
20240612,094600,66865040,10650,10650,10650,10650,0
|
|
20240612,094500,66865040,10650,10650,10650,10640,42
|
|
20240612,094400,66418040,10650,10650,10650,10650,1
|
|
20240612,094300,66407390,10650,10650,10650,10650,0
|
|
20240612,094200,66407390,10650,10650,10650,10650,1
|
|
20240612,094100,66396740,10650,10650,10650,10650,418
|
|
20240612,094000,61945040,10640,10650,10650,10640,412
|
|
20240612,093900,57557490,10660,10640,10660,10640,155
|
|
20240612,093800,55908270,10640,10640,10640,10640,0
|
|
20240612,093700,55908270,10640,10640,10640,10640,50
|
|
20240612,093600,55376270,10640,10640,10640,10640,1
|
|
20240612,093500,55365630,10640,10640,10640,10640,0
|
|
20240612,093400,55365630,10640,10640,10640,10640,0
|
|
20240612,093300,55365630,10640,10640,10640,10640,4
|
|
20240612,093200,55323070,10640,10640,10640,10640,0
|
|
20240612,093100,55323070,10640,10630,10670,10630,267
|
|
20240612,093000,52484770,10630,10630,10630,10620,54
|
|
20240612,092900,51911180,10630,10630,10630,10630,0
|
|
20240612,092800,51911180,10630,10630,10630,10630,0
|
|
20240612,092700,51911180,10630,10630,10630,10630,2
|
|
20240612,092600,51889920,10630,10630,10630,10630,12
|
|
20240612,092500,51762360,10630,10630,10630,10630,1
|
|
20240612,092400,51751730,10630,10630,10630,10630,20
|
|
20240612,092300,51539130,10620,10620,10620,10620,0
|
|
20240612,092200,51539130,10620,10620,10620,10620,0
|
|
20240612,092100,51539130,10620,10620,10620,10620,0
|
|
20240612,092000,51539130,10620,10620,10620,10620,0
|
|
20240612,091900,51539130,10620,10640,10650,10620,858
|
|
20240612,091800,42419170,10650,10650,10650,10650,0
|
|
20240612,091700,42419170,10650,10630,10650,10630,2
|
|
20240612,091600,42397890,10620,10650,10650,10620,1549
|
|
20240612,091500,25947110,10690,10660,10690,10660,48
|
|
20240612,091400,25434030,10690,10650,10690,10650,390
|
|
20240612,091300,21280490,10640,10640,10640,10640,1
|
|
20240612,091200,21269850,10640,10640,10640,10640,0
|
|
20240612,091100,21269850,10640,10650,10650,10640,2
|
|
20240612,091000,21248560,10650,10650,10650,10650,1
|
|
20240612,090900,21237910,10610,10640,10640,10610,851
|
|
20240612,090800,12207900,10650,10650,10650,10650,188
|
|
20240612,090700,10205700,10660,10660,10660,10660,7
|
|
20240612,090600,10131080,10660,10660,10660,10660,3
|
|
20240612,090500,10099100,10650,10650,10650,10650,825
|
|
20240612,090400,1312850,10650,10650,10650,10650,5
|
|
20240612,090300,1259600,10650,10650,10650,10650,10
|
|
20240612,090200,1153100,10650,10660,10660,10650,15
|
|
20240612,090100,993300,10660,10660,10660,10660,0
|
|
20240612,090000,993300,10660,10690,10690,10660,93
|