679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,201600,52135605,3530,3530,3530,3530,391
|
|
20240612,201500,52135605,3530,3530,3530,3530,0
|
|
20240612,201400,52135605,3530,3530,3530,3530,0
|
|
20240612,201300,52135605,3530,3530,3530,3530,0
|
|
20240612,201200,52135605,3530,3530,3530,3530,0
|
|
20240612,201100,52135605,3530,3530,3530,3530,0
|
|
20240612,201000,52135605,3530,3530,3530,3530,0
|
|
20240612,200900,52135605,3530,3530,3530,3530,0
|
|
20240612,200800,52135605,3530,3530,3530,3530,0
|
|
20240612,200700,52135605,3530,3530,3530,3530,0
|
|
20240612,200600,52135605,3530,3530,3530,3530,0
|
|
20240612,200500,52135605,3530,3530,3530,3530,0
|
|
20240612,200400,52135605,3530,3530,3530,3530,0
|
|
20240612,200300,52135605,3530,3530,3530,3530,0
|
|
20240612,200200,52135605,3530,3530,3530,3530,0
|
|
20240612,200100,52135605,3530,3530,3530,3530,0
|
|
20240612,200000,52135605,3530,3530,3530,3530,0
|
|
20240612,195900,52135605,3530,3530,3530,3530,0
|
|
20240612,195800,52135605,3530,3530,3530,3530,0
|
|
20240612,195700,52135605,3530,3530,3530,3530,0
|
|
20240612,195600,52135605,3530,3530,3530,3530,0
|
|
20240612,195500,52135605,3530,3530,3530,3530,0
|
|
20240612,195400,52135605,3530,3530,3530,3530,0
|
|
20240612,195300,52135605,3530,3530,3530,3530,0
|
|
20240612,195200,52135605,3530,3530,3530,3530,0
|
|
20240612,195100,52135605,3530,3530,3530,3530,0
|
|
20240612,195000,52135605,3530,3530,3530,3530,0
|
|
20240612,194900,52135605,3530,3530,3530,3530,0
|
|
20240612,194800,52135605,3530,3530,3530,3530,0
|
|
20240612,194700,52135605,3530,3530,3530,3530,0
|
|
20240612,194600,52135605,3530,3530,3530,3530,391
|
|
20240612,194500,52135605,3530,3530,3530,3530,0
|
|
20240612,194400,52135605,3530,3530,3530,3530,0
|
|
20240612,194300,52135605,3530,3530,3530,3530,0
|
|
20240612,194200,52135605,3530,3530,3530,3530,0
|
|
20240612,194100,52135605,3530,3530,3530,3530,0
|
|
20240612,194000,52135605,3530,3530,3530,3530,0
|
|
20240612,193900,52135605,3530,3530,3530,3530,0
|
|
20240612,193800,52135605,3530,3530,3530,3530,0
|
|
20240612,193700,52135605,3530,3530,3530,3530,0
|
|
20240612,193600,52135605,3530,3530,3530,3530,0
|
|
20240612,193500,52135605,3530,3530,3530,3530,0
|
|
20240612,193400,52135605,3530,3530,3530,3530,0
|
|
20240612,193300,52135605,3530,3530,3530,3530,0
|
|
20240612,193200,52135605,3530,3530,3530,3530,0
|
|
20240612,193100,52135605,3530,3530,3530,3530,0
|
|
20240612,193000,52135605,3530,3530,3530,3530,0
|
|
20240612,192900,52135605,3530,3530,3530,3530,0
|
|
20240612,192800,52135605,3530,3530,3530,3530,0
|
|
20240612,192700,52135605,3530,3530,3530,3530,0
|
|
20240612,192600,52135605,3530,3530,3530,3530,0
|
|
20240612,192500,52135605,3530,3530,3530,3530,0
|
|
20240612,192400,52135605,3530,3530,3530,3530,0
|
|
20240612,192300,52135605,3530,3530,3530,3530,0
|
|
20240612,192200,52135605,3530,3530,3530,3530,0
|
|
20240612,192100,52135605,3530,3530,3530,3530,0
|
|
20240612,192000,52135605,3530,3530,3530,3530,0
|
|
20240612,191900,52135605,3530,3530,3530,3530,0
|
|
20240612,191800,52135605,3530,3530,3530,3530,0
|
|
20240612,191700,52135605,3530,3530,3530,3530,0
|
|
20240612,191600,52135605,3530,3530,3530,3530,391
|
|
20240612,191500,52135605,3530,3530,3530,3530,0
|
|
20240612,191400,52135605,3530,3530,3530,3530,0
|
|
20240612,191300,52135605,3530,3530,3530,3530,0
|
|
20240612,191200,52135605,3530,3530,3530,3530,0
|
|
20240612,191100,52135605,3530,3530,3530,3530,0
|
|
20240612,191000,52135605,3530,3530,3530,3530,0
|
|
20240612,190900,52135605,3530,3530,3530,3530,0
|
|
20240612,190800,52135605,3530,3530,3530,3530,0
|
|
20240612,190700,52135605,3530,3530,3530,3530,0
|
|
20240612,190600,52135605,3530,3530,3530,3530,0
|
|
20240612,190500,52135605,3530,3530,3530,3530,0
|
|
20240612,190400,52135605,3530,3530,3530,3530,0
|
|
20240612,190300,52135605,3530,3530,3530,3530,0
|
|
20240612,190200,52135605,3530,3530,3530,3530,0
|
|
20240612,190100,52135605,3530,3530,3530,3530,0
|
|
20240612,190000,52135605,3530,3530,3530,3530,0
|
|
20240612,185900,52135605,3530,3530,3530,3530,0
|
|
20240612,185800,52135605,3530,3530,3530,3530,0
|
|
20240612,185700,52135605,3530,3530,3530,3530,0
|
|
20240612,185600,52135605,3530,3530,3530,3530,0
|
|
20240612,185500,52135605,3530,3530,3530,3530,0
|
|
20240612,185400,52135605,3530,3530,3530,3530,0
|
|
20240612,185300,52135605,3530,3530,3530,3530,0
|
|
20240612,185200,52135605,3530,3530,3530,3530,0
|
|
20240612,185100,52135605,3530,3530,3530,3530,0
|
|
20240612,185000,52135605,3530,3530,3530,3530,0
|
|
20240612,184900,52135605,3530,3530,3530,3530,0
|
|
20240612,184800,52135605,3530,3530,3530,3530,0
|
|
20240612,184700,52135605,3530,3530,3530,3530,0
|
|
20240612,184600,52135605,3530,3530,3530,3530,391
|
|
20240612,184500,52135605,3530,3530,3530,3530,0
|
|
20240612,184400,52135605,3530,3530,3530,3530,0
|
|
20240612,184300,52135605,3530,3530,3530,3530,0
|
|
20240612,184200,52135605,3530,3530,3530,3530,0
|
|
20240612,184100,52135605,3530,3530,3530,3530,0
|
|
20240612,184000,52135605,3530,3530,3530,3530,0
|
|
20240612,183900,52135605,3530,3530,3530,3530,0
|
|
20240612,183800,52135605,3530,3530,3530,3530,0
|
|
20240612,183700,52135605,3530,3530,3530,3530,0
|
|
20240612,183600,52135605,3530,3530,3530,3530,0
|
|
20240612,183500,52135605,3530,3530,3530,3530,0
|
|
20240612,183400,52135605,3530,3530,3530,3530,0
|
|
20240612,183300,52135605,3530,3530,3530,3530,0
|
|
20240612,183200,52135605,3530,3530,3530,3530,0
|
|
20240612,183100,52135605,3530,3530,3530,3530,0
|
|
20240612,183000,52135605,3530,3530,3530,3530,0
|
|
20240612,182900,52135605,3530,3530,3530,3530,0
|
|
20240612,182800,52135605,3530,3530,3530,3530,0
|
|
20240612,182700,52135605,3530,3530,3530,3530,0
|
|
20240612,182600,52135605,3530,3530,3530,3530,0
|
|
20240612,182500,52135605,3530,3530,3530,3530,0
|
|
20240612,182400,52135605,3530,3530,3530,3530,0
|
|
20240612,182300,52135605,3530,3530,3530,3530,0
|
|
20240612,182200,52135605,3530,3530,3530,3530,0
|
|
20240612,182100,52135605,3530,3530,3530,3530,0
|
|
20240612,182000,52135605,3530,3530,3530,3530,0
|
|
20240612,181900,52135605,3530,3530,3530,3530,0
|
|
20240612,181800,52135605,3530,3530,3530,3530,0
|
|
20240612,181700,52135605,3530,3530,3530,3530,0
|
|
20240612,181600,52135605,3530,3530,3530,3530,391
|
|
20240612,181500,52135605,3530,3530,3530,3530,0
|
|
20240612,181400,52135605,3530,3530,3530,3530,0
|
|
20240612,181300,52135605,3530,3530,3530,3530,0
|
|
20240612,181200,52135605,3530,3530,3530,3530,0
|
|
20240612,181100,52135605,3530,3530,3530,3530,0
|
|
20240612,181000,52135605,3530,3530,3530,3530,0
|
|
20240612,180900,52135605,3530,3530,3530,3530,0
|
|
20240612,180800,52135605,3530,3530,3530,3530,0
|
|
20240612,180700,52135605,3530,3530,3530,3530,0
|
|
20240612,180600,52135605,3530,3530,3530,3530,0
|
|
20240612,180500,52135605,3530,3530,3530,3530,0
|
|
20240612,180400,52135605,3530,3530,3530,3530,0
|
|
20240612,180300,52135605,3530,3530,3530,3530,0
|
|
20240612,180200,52135605,3530,3530,3530,3530,0
|
|
20240612,180100,52135605,3530,3530,3530,3530,0
|
|
20240612,180000,52135605,3530,3530,3530,3530,0
|
|
20240612,175900,52135605,3530,3530,3530,3530,0
|
|
20240612,175800,52135605,3530,3530,3530,3530,0
|
|
20240612,175700,52135605,3530,3530,3530,3530,0
|
|
20240612,175600,52135605,3530,3530,3530,3530,0
|
|
20240612,175500,52135605,3530,3530,3530,3530,0
|
|
20240612,175400,52135605,3530,3530,3530,3530,0
|
|
20240612,175300,52135605,3530,3530,3530,3530,0
|
|
20240612,175200,52135605,3530,3530,3530,3530,0
|
|
20240612,175100,52135605,3530,3530,3530,3530,0
|
|
20240612,175000,52135605,3530,3530,3530,3530,0
|
|
20240612,174900,52135605,3530,3530,3530,3530,0
|
|
20240612,174800,52135605,3530,3530,3530,3530,0
|
|
20240612,174700,52135605,3530,3530,3530,3530,0
|
|
20240612,174600,52135605,3530,3530,3530,3530,391
|
|
20240612,174500,52135605,3530,3530,3530,3530,0
|
|
20240612,174400,52135605,3530,3530,3530,3530,0
|
|
20240612,174300,52135605,3530,3530,3530,3530,0
|
|
20240612,174200,52135605,3530,3530,3530,3530,0
|
|
20240612,174100,52135605,3530,3530,3530,3530,0
|
|
20240612,174000,52135605,3530,3530,3530,3530,0
|
|
20240612,173900,52135605,3530,3530,3530,3530,0
|
|
20240612,173800,52135605,3530,3530,3530,3530,0
|
|
20240612,173700,52135605,3530,3530,3530,3530,0
|
|
20240612,173600,52135605,3530,3530,3530,3530,0
|
|
20240612,173500,52135605,3530,3530,3530,3530,0
|
|
20240612,173400,52135605,3530,3530,3530,3530,0
|
|
20240612,173300,52135605,3530,3530,3530,3530,0
|
|
20240612,173200,52135605,3530,3530,3530,3530,0
|
|
20240612,173100,52135605,3530,3530,3530,3530,0
|
|
20240612,173000,52135605,3530,3530,3530,3530,0
|
|
20240612,172900,52135605,3530,3530,3530,3530,0
|
|
20240612,172800,52135605,3530,3530,3530,3530,0
|
|
20240612,172700,52135605,3530,3530,3530,3530,0
|
|
20240612,172600,52135605,3530,3530,3530,3530,0
|
|
20240612,172500,52135605,3530,3530,3530,3530,0
|
|
20240612,172400,52135605,3530,3530,3530,3530,0
|
|
20240612,172300,52135605,3530,3530,3530,3530,0
|
|
20240612,172200,52135605,3530,3530,3530,3530,0
|
|
20240612,172100,52135605,3530,3530,3530,3530,0
|
|
20240612,172000,52135605,3530,3530,3530,3530,0
|
|
20240612,171900,52135605,3530,3530,3530,3530,0
|
|
20240612,171800,52135605,3530,3530,3530,3530,0
|
|
20240612,171700,52135605,3530,3530,3530,3530,0
|
|
20240612,171600,52135605,3530,3530,3530,3530,391
|
|
20240612,171500,52135605,3530,3530,3530,3530,0
|
|
20240612,171400,52135605,3530,3530,3530,3530,0
|
|
20240612,171300,52135605,3530,3530,3530,3530,0
|
|
20240612,171200,52135605,3530,3530,3530,3530,0
|
|
20240612,171100,52135605,3530,3530,3530,3530,0
|
|
20240612,171000,52135605,3530,3530,3530,3530,0
|
|
20240612,170900,52135605,3530,3530,3530,3530,0
|
|
20240612,170800,52135605,3530,3530,3530,3530,0
|
|
20240612,170700,52135605,3530,3530,3530,3530,0
|
|
20240612,170600,52135605,3530,3530,3530,3530,0
|
|
20240612,170500,52135605,3530,3530,3530,3530,0
|
|
20240612,170400,52135605,3530,3530,3530,3530,0
|
|
20240612,170300,52135605,3530,3530,3530,3530,0
|
|
20240612,170200,52135605,3530,3530,3530,3530,0
|
|
20240612,170100,52135605,3530,3530,3530,3530,0
|
|
20240612,170000,52135605,3530,3530,3530,3530,0
|
|
20240612,165900,52135605,3530,3530,3530,3530,0
|
|
20240612,165800,52135605,3530,3530,3530,3530,0
|
|
20240612,165700,52135605,3530,3530,3530,3530,0
|
|
20240612,165600,52135605,3530,3530,3530,3530,0
|
|
20240612,165500,52135605,3530,3530,3530,3530,0
|
|
20240612,165400,52135605,3530,3530,3530,3530,0
|
|
20240612,165300,52135605,3530,3530,3530,3530,0
|
|
20240612,165200,52135605,3530,3530,3530,3530,0
|
|
20240612,165100,52135605,3530,3530,3530,3530,0
|
|
20240612,165000,52135605,3530,3530,3530,3530,0
|
|
20240612,164900,52135605,3530,3530,3530,3530,0
|
|
20240612,164800,52135605,3530,3530,3530,3530,0
|
|
20240612,164700,52135605,3530,3530,3530,3530,0
|
|
20240612,164600,52135605,3530,3530,3530,3530,391
|
|
20240612,164500,52135605,3530,3530,3530,3530,0
|
|
20240612,164400,52135605,3530,3530,3530,3530,0
|
|
20240612,164300,52135605,3530,3530,3530,3530,0
|
|
20240612,164200,52135605,3530,3530,3530,3530,0
|
|
20240612,164100,52135605,3530,3530,3530,3530,0
|
|
20240612,164000,52135605,3530,3530,3530,3530,0
|
|
20240612,163900,52135605,3530,3530,3530,3530,0
|
|
20240612,163800,52135605,3530,3530,3530,3530,0
|
|
20240612,163700,52135605,3530,3530,3530,3530,0
|
|
20240612,163600,52135605,3530,3530,3530,3530,0
|
|
20240612,163500,52135605,3530,3530,3530,3530,0
|
|
20240612,163400,52135605,3530,3530,3530,3530,0
|
|
20240612,163300,52135605,3530,3530,3530,3530,0
|
|
20240612,163200,52135605,3530,3530,3530,3530,0
|
|
20240612,163100,52135605,3530,3530,3530,3530,0
|
|
20240612,163000,52135605,3530,3530,3530,3530,0
|
|
20240612,162900,52135605,3530,3530,3530,3530,0
|
|
20240612,162800,52135605,3530,3530,3530,3530,0
|
|
20240612,162700,52135605,3530,3530,3530,3530,0
|
|
20240612,162600,52135605,3530,3530,3530,3530,0
|
|
20240612,162500,52135605,3530,3530,3530,3530,0
|
|
20240612,162400,52135605,3530,3530,3530,3530,0
|
|
20240612,162300,52135605,3530,3530,3530,3530,0
|
|
20240612,162200,52135605,3530,3530,3530,3530,0
|
|
20240612,162100,52135605,3530,3530,3530,3530,0
|
|
20240612,162000,52135605,3530,3530,3530,3530,0
|
|
20240612,161900,52135605,3530,3530,3530,3530,0
|
|
20240612,161800,52135605,3530,3530,3530,3530,0
|
|
20240612,161700,52135605,3530,3530,3530,3530,0
|
|
20240612,161600,52135605,3530,3530,3530,3530,391
|
|
20240612,161500,52135605,3530,3530,3530,3530,0
|
|
20240612,161400,52135605,3530,3530,3530,3530,0
|
|
20240612,161300,52135605,3530,3530,3530,3530,0
|
|
20240612,161200,52135605,3530,3530,3530,3530,0
|
|
20240612,161100,52135605,3530,3530,3530,3530,0
|
|
20240612,161000,52135605,3530,3530,3530,3530,0
|
|
20240612,160900,52135605,3530,3530,3530,3530,0
|
|
20240612,160800,52135605,3530,3530,3530,3530,0
|
|
20240612,160700,52135605,3530,3530,3530,3530,0
|
|
20240612,160600,52135605,3530,3530,3530,3530,0
|
|
20240612,160500,52135605,3530,3530,3530,3530,0
|
|
20240612,160400,52135605,3530,3530,3530,3530,0
|
|
20240612,160300,52135605,3530,3530,3530,3530,0
|
|
20240612,160200,52135605,3530,3530,3530,3530,0
|
|
20240612,160100,52135605,3530,3530,3530,3530,0
|
|
20240612,160000,52135605,3530,3530,3530,3530,0
|
|
20240612,155900,52135605,3530,3530,3530,3530,0
|
|
20240612,155800,52135605,3530,3530,3530,3530,0
|
|
20240612,155700,52135605,3530,3530,3530,3530,0
|
|
20240612,155600,52135605,3530,3530,3530,3530,0
|
|
20240612,155500,52135605,3530,3530,3530,3530,0
|
|
20240612,155400,52135605,3530,3530,3530,3530,0
|
|
20240612,155300,52135605,3530,3530,3530,3530,0
|
|
20240612,155200,52135605,3530,3530,3530,3530,0
|
|
20240612,155100,52135605,3530,3530,3530,3530,0
|
|
20240612,155000,52135605,3530,3530,3530,3530,0
|
|
20240612,154900,52135605,3530,3530,3530,3530,0
|
|
20240612,154800,52135605,3530,3530,3530,3530,0
|
|
20240612,154700,52135605,3530,3530,3530,3530,0
|
|
20240612,154600,52135605,3530,3530,3530,3530,391
|
|
20240612,154500,52135605,3530,3530,3530,3530,0
|
|
20240612,154400,52135605,3530,3530,3530,3530,0
|
|
20240612,154300,52135605,3530,3530,3530,3530,0
|
|
20240612,154200,52135605,3530,3530,3530,3530,0
|
|
20240612,154100,52135605,3530,3530,3530,3530,0
|
|
20240612,154000,52135605,3530,3530,3530,3530,0
|
|
20240612,153900,52135605,3530,3530,3530,3530,0
|
|
20240612,153800,52135605,3530,3530,3530,3530,0
|
|
20240612,153700,52135605,3530,3530,3530,3530,0
|
|
20240612,153600,52135605,3530,3530,3530,3530,0
|
|
20240612,153500,52135605,3530,3530,3530,3530,0
|
|
20240612,153400,52135605,3530,3530,3530,3530,0
|
|
20240612,153300,52135605,3530,3530,3530,3530,0
|
|
20240612,153200,52135605,3530,3530,3530,3530,0
|
|
20240612,153100,52135605,3530,3530,3530,3530,0
|
|
20240612,153000,52135605,3530,3530,3530,3530,391
|
|
20240612,152900,50755375,3530,3530,3530,3530,0
|
|
20240612,152800,50755375,3530,3530,3530,3530,0
|
|
20240612,152700,50755375,3530,3530,3530,3530,0
|
|
20240612,152600,50755375,3530,3530,3530,3530,0
|
|
20240612,152500,50755375,3530,3530,3530,3530,0
|
|
20240612,152400,50755375,3530,3530,3530,3530,0
|
|
20240612,152300,50755375,3530,3530,3530,3530,0
|
|
20240612,152200,50755375,3530,3530,3530,3530,0
|
|
20240612,152100,50755375,3530,3530,3530,3530,0
|
|
20240612,152000,50755375,3530,3530,3530,3530,0
|
|
20240612,151900,50755375,3530,3515,3530,3515,839
|
|
20240612,151800,47806260,3515,3515,3515,3515,176
|
|
20240612,151700,47187620,3530,3530,3530,3530,100
|
|
20240612,151600,46834620,3530,3530,3530,3530,0
|
|
20240612,151500,46834620,3530,3530,3530,3530,0
|
|
20240612,151400,46834620,3530,3530,3530,3530,0
|
|
20240612,151300,46834620,3530,3520,3530,3515,51
|
|
20240612,151200,46655260,3530,3530,3530,3530,0
|
|
20240612,151100,46655260,3530,3530,3530,3530,1
|
|
20240612,151000,46651730,3530,3530,3530,3530,0
|
|
20240612,150900,46651730,3530,3530,3530,3530,1
|
|
20240612,150800,46648200,3525,3525,3525,3525,0
|
|
20240612,150700,46648200,3525,3525,3525,3525,16
|
|
20240612,150600,46591800,3530,3530,3530,3530,0
|
|
20240612,150500,46591800,3530,3530,3530,3530,0
|
|
20240612,150400,46591800,3530,3530,3530,3530,0
|
|
20240612,150300,46591800,3530,3530,3530,3530,0
|
|
20240612,150200,46591800,3530,3530,3530,3530,1
|
|
20240612,150100,46588270,3530,3530,3530,3530,0
|
|
20240612,150000,46588270,3530,3530,3530,3530,0
|
|
20240612,145900,46588270,3530,3530,3530,3530,0
|
|
20240612,145800,46588270,3530,3530,3530,3530,0
|
|
20240612,145700,46588270,3530,3530,3530,3530,0
|
|
20240612,145600,46588270,3530,3515,3530,3515,839
|
|
20240612,145500,43639140,3510,3510,3510,3510,0
|
|
20240612,145400,43639140,3510,3510,3510,3510,8
|
|
20240612,145300,43611060,3505,3505,3505,3505,0
|
|
20240612,145200,43611060,3505,3510,3510,3505,608
|
|
20240612,145100,41479640,3510,3510,3510,3510,0
|
|
20240612,145000,41479640,3510,3510,3510,3510,46
|
|
20240612,144900,41318180,3510,3510,3510,3510,0
|
|
20240612,144800,41318180,3510,3510,3510,3510,0
|
|
20240612,144700,41318180,3510,3510,3510,3510,0
|
|
20240612,144600,41318180,3510,3510,3510,3510,0
|
|
20240612,144500,41318180,3510,3510,3510,3510,426
|
|
20240612,144400,39822920,3515,3515,3515,3515,0
|
|
20240612,144300,39822920,3515,3515,3515,3515,0
|
|
20240612,144200,39822920,3515,3515,3515,3515,128
|
|
20240612,144100,39373000,3515,3515,3515,3515,72
|
|
20240612,144000,39119920,3520,3520,3520,3520,0
|
|
20240612,143900,39119920,3520,3520,3520,3520,5
|
|
20240612,143800,39102320,3520,3520,3520,3520,4
|
|
20240612,143700,39088240,3515,3515,3515,3515,50
|
|
20240612,143600,38912490,3515,3515,3515,3515,14
|
|
20240612,143500,38863280,3515,3515,3515,3515,0
|
|
20240612,143400,38863280,3515,3515,3515,3515,0
|
|
20240612,143300,38863280,3515,3515,3515,3515,0
|
|
20240612,143200,38863280,3515,3515,3515,3515,0
|
|
20240612,143100,38863280,3515,3515,3515,3515,100
|
|
20240612,143000,38511780,3520,3520,3520,3520,0
|
|
20240612,142900,38511780,3520,3520,3520,3520,185
|
|
20240612,142800,37860580,3525,3525,3525,3525,1
|
|
20240612,142700,37857055,3520,3520,3520,3520,0
|
|
20240612,142600,37857055,3520,3520,3520,3520,289
|
|
20240612,142500,36839775,3525,3525,3525,3525,0
|
|
20240612,142400,36839775,3525,3525,3525,3525,0
|
|
20240612,142300,36839775,3525,3525,3525,3525,0
|
|
20240612,142200,36839775,3525,3525,3525,3525,0
|
|
20240612,142100,36839775,3525,3525,3525,3525,0
|
|
20240612,142000,36839775,3525,3525,3525,3525,0
|
|
20240612,141900,36839775,3525,3525,3525,3525,0
|
|
20240612,141800,36839775,3525,3525,3525,3525,0
|
|
20240612,141700,36839775,3525,3525,3525,3525,0
|
|
20240612,141600,36839775,3525,3525,3525,3525,0
|
|
20240612,141500,36839775,3525,3525,3525,3525,1
|
|
20240612,141400,36836250,3520,3520,3520,3520,0
|
|
20240612,141300,36836250,3520,3520,3520,3520,0
|
|
20240612,141200,36836250,3520,3520,3520,3520,0
|
|
20240612,141100,36836250,3520,3520,3520,3520,0
|
|
20240612,141000,36836250,3520,3520,3520,3520,0
|
|
20240612,140900,36836250,3520,3520,3520,3520,0
|
|
20240612,140800,36836250,3520,3520,3520,3520,1
|
|
20240612,140700,36832730,3525,3525,3525,3525,0
|
|
20240612,140600,36832730,3525,3525,3525,3525,0
|
|
20240612,140500,36832730,3525,3525,3525,3525,0
|
|
20240612,140400,36832730,3525,3525,3525,3525,0
|
|
20240612,140300,36832730,3525,3525,3525,3525,1
|
|
20240612,140200,36829205,3515,3515,3515,3515,0
|
|
20240612,140100,36829205,3515,3515,3515,3515,0
|
|
20240612,140000,36829205,3515,3515,3515,3515,0
|
|
20240612,135900,36829205,3515,3515,3515,3515,0
|
|
20240612,135800,36829205,3515,3515,3515,3515,0
|
|
20240612,135700,36829205,3515,3515,3515,3515,0
|
|
20240612,135600,36829205,3515,3515,3515,3515,0
|
|
20240612,135500,36829205,3515,3515,3515,3515,0
|
|
20240612,135400,36829205,3515,3515,3515,3515,0
|
|
20240612,135300,36829205,3515,3515,3515,3515,5
|
|
20240612,135200,36811630,3530,3530,3530,3530,0
|
|
20240612,135100,36811630,3530,3530,3530,3530,0
|
|
20240612,135000,36811630,3530,3530,3530,3530,0
|
|
20240612,134900,36811630,3530,3530,3530,3530,0
|
|
20240612,134800,36811630,3530,3530,3530,3530,0
|
|
20240612,134700,36811630,3530,3530,3530,3530,0
|
|
20240612,134600,36811630,3530,3530,3530,3530,0
|
|
20240612,134500,36811630,3530,3525,3530,3525,180
|
|
20240612,134400,36176810,3530,3530,3530,3530,0
|
|
20240612,134300,36176810,3530,3530,3530,3530,0
|
|
20240612,134200,36176810,3530,3530,3530,3530,0
|
|
20240612,134100,36176810,3530,3530,3530,3530,0
|
|
20240612,134000,36176810,3530,3530,3530,3530,30
|
|
20240612,133900,36070910,3535,3535,3535,3535,0
|
|
20240612,133800,36070910,3535,3535,3535,3535,0
|
|
20240612,133700,36070910,3535,3535,3535,3535,0
|
|
20240612,133600,36070910,3535,3535,3535,3535,0
|
|
20240612,133500,36070910,3535,3535,3535,3535,0
|
|
20240612,133400,36070910,3535,3535,3535,3535,0
|
|
20240612,133300,36070910,3535,3525,3535,3520,155
|
|
20240612,133200,35525225,3525,3525,3525,3525,100
|
|
20240612,133100,35172725,3530,3530,3530,3530,0
|
|
20240612,133000,35172725,3530,3530,3530,3530,5
|
|
20240612,132900,35155075,3530,3530,3530,3530,0
|
|
20240612,132800,35155075,3530,3530,3530,3530,0
|
|
20240612,132700,35155075,3530,3530,3530,3530,0
|
|
20240612,132600,35155075,3530,3530,3530,3530,1
|
|
20240612,132500,35151545,3535,3535,3535,3535,0
|
|
20240612,132400,35151545,3535,3535,3535,3535,0
|
|
20240612,132300,35151545,3535,3535,3535,3535,0
|
|
20240612,132200,35151545,3535,3535,3535,3535,0
|
|
20240612,132100,35151545,3535,3535,3535,3535,1
|
|
20240612,132000,35148010,3535,3535,3535,3535,1
|
|
20240612,131900,35144475,3535,3535,3535,3535,0
|
|
20240612,131800,35144475,3535,3535,3535,3535,1
|
|
20240612,131700,35140940,3530,3530,3530,3530,0
|
|
20240612,131600,35140940,3530,3530,3530,3530,0
|
|
20240612,131500,35140940,3530,3530,3530,3530,0
|
|
20240612,131400,35140940,3530,3530,3530,3530,0
|
|
20240612,131300,35140940,3530,3530,3530,3530,0
|
|
20240612,131200,35140940,3530,3530,3530,3530,0
|
|
20240612,131100,35140940,3530,3530,3530,3530,0
|
|
20240612,131000,35140940,3530,3530,3530,3530,0
|
|
20240612,130900,35140940,3530,3530,3530,3530,0
|
|
20240612,130800,35140940,3530,3530,3530,3530,0
|
|
20240612,130700,35140940,3530,3530,3530,3530,0
|
|
20240612,130600,35140940,3530,3530,3530,3530,0
|
|
20240612,130500,35140940,3530,3530,3530,3530,26
|
|
20240612,130400,35049160,3535,3535,3535,3535,0
|
|
20240612,130300,35049160,3535,3535,3535,3535,0
|
|
20240612,130200,35049160,3535,3535,3535,3535,0
|
|
20240612,130100,35049160,3535,3535,3535,3535,0
|
|
20240612,130000,35049160,3535,3535,3535,3535,1
|
|
20240612,125900,35045625,3525,3525,3525,3525,0
|
|
20240612,125800,35045625,3525,3525,3525,3525,0
|
|
20240612,125700,35045625,3525,3525,3525,3525,0
|
|
20240612,125600,35045625,3525,3525,3525,3525,172
|
|
20240612,125500,34439325,3525,3525,3525,3525,0
|
|
20240612,125400,34439325,3525,3525,3525,3525,28
|
|
20240612,125300,34340625,3525,3525,3525,3525,0
|
|
20240612,125200,34340625,3525,3525,3525,3525,0
|
|
20240612,125100,34340625,3525,3525,3525,3525,0
|
|
20240612,125000,34340625,3525,3525,3525,3525,0
|
|
20240612,124900,34340625,3525,3525,3525,3525,3
|
|
20240612,124800,34330050,3525,3525,3525,3525,0
|
|
20240612,124700,34330050,3525,3525,3525,3525,212
|
|
20240612,124600,33582750,3535,3535,3535,3535,0
|
|
20240612,124500,33582750,3535,3535,3535,3535,0
|
|
20240612,124400,33582750,3535,3535,3535,3535,0
|
|
20240612,124300,33582750,3535,3535,3535,3535,53
|
|
20240612,124200,33395395,3535,3535,3535,3535,0
|
|
20240612,124100,33395395,3535,3535,3535,3535,0
|
|
20240612,124000,33395395,3535,3535,3535,3535,0
|
|
20240612,123900,33395395,3535,3535,3535,3535,0
|
|
20240612,123800,33395395,3535,3530,3535,3530,53
|
|
20240612,123700,33208275,3530,3530,3530,3530,0
|
|
20240612,123600,33208275,3530,3530,3530,3530,0
|
|
20240612,123500,33208275,3530,3530,3530,3530,0
|
|
20240612,123400,33208275,3530,3530,3530,3530,0
|
|
20240612,123300,33208275,3530,3530,3530,3530,0
|
|
20240612,123200,33208275,3530,3530,3530,3530,53
|
|
20240612,123100,33021185,3535,3535,3535,3535,0
|
|
20240612,123000,33021185,3535,3535,3535,3535,0
|
|
20240612,122900,33021185,3535,3535,3535,3535,0
|
|
20240612,122800,33021185,3535,3535,3535,3535,0
|
|
20240612,122700,33021185,3535,3535,3535,3535,0
|
|
20240612,122600,33021185,3535,3535,3535,3535,0
|
|
20240612,122500,33021185,3535,3535,3535,3535,0
|
|
20240612,122400,33021185,3535,3535,3535,3535,0
|
|
20240612,122300,33021185,3535,3535,3535,3535,0
|
|
20240612,122200,33021185,3535,3535,3535,3535,0
|
|
20240612,122100,33021185,3535,3535,3535,3535,0
|
|
20240612,122000,33021185,3535,3535,3535,3535,0
|
|
20240612,121900,33021185,3535,3535,3535,3535,0
|
|
20240612,121800,33021185,3535,3535,3535,3535,0
|
|
20240612,121700,33021185,3535,3535,3535,3535,0
|
|
20240612,121600,33021185,3535,3535,3535,3535,0
|
|
20240612,121500,33021185,3535,3535,3535,3535,0
|
|
20240612,121400,33021185,3535,3535,3535,3535,0
|
|
20240612,121300,33021185,3535,3535,3535,3535,0
|
|
20240612,121200,33021185,3535,3535,3535,3535,0
|
|
20240612,121100,33021185,3535,3535,3535,3535,1
|
|
20240612,121000,33017650,3530,3530,3530,3530,1
|
|
20240612,120900,33014120,3530,3530,3530,3530,0
|
|
20240612,120800,33014120,3530,3530,3530,3530,0
|
|
20240612,120700,33014120,3530,3530,3530,3530,0
|
|
20240612,120600,33014120,3530,3530,3530,3530,0
|
|
20240612,120500,33014120,3530,3530,3530,3530,10
|
|
20240612,120400,32978820,3520,3525,3525,3520,56
|
|
20240612,120300,32781665,3535,3535,3535,3535,0
|
|
20240612,120200,32781665,3535,3535,3535,3535,0
|
|
20240612,120100,32781665,3535,3535,3535,3535,0
|
|
20240612,120000,32781665,3535,3535,3535,3535,0
|
|
20240612,115900,32781665,3535,3535,3535,3535,1
|
|
20240612,115800,32778130,3520,3520,3520,3520,0
|
|
20240612,115700,32778130,3520,3520,3520,3520,0
|
|
20240612,115600,32778130,3520,3520,3520,3520,0
|
|
20240612,115500,32778130,3520,3520,3520,3520,0
|
|
20240612,115400,32778130,3520,3520,3520,3520,1
|
|
20240612,115300,32774610,3535,3535,3535,3535,0
|
|
20240612,115200,32774610,3535,3535,3535,3535,0
|
|
20240612,115100,32774610,3535,3535,3535,3535,0
|
|
20240612,115000,32774610,3535,3535,3535,3535,1
|
|
20240612,114900,32771075,3520,3520,3520,3520,1
|
|
20240612,114800,32767555,3520,3520,3520,3520,0
|
|
20240612,114700,32767555,3520,3520,3520,3520,0
|
|
20240612,114600,32767555,3520,3520,3520,3520,0
|
|
20240612,114500,32767555,3520,3520,3520,3520,84
|
|
20240612,114400,32471875,3520,3520,3520,3520,0
|
|
20240612,114300,32471875,3520,3520,3520,3520,1
|
|
20240612,114200,32468355,3520,3520,3520,3520,0
|
|
20240612,114100,32468355,3520,3520,3520,3520,0
|
|
20240612,114000,32468355,3520,3520,3520,3520,0
|
|
20240612,113900,32468355,3520,3520,3520,3520,0
|
|
20240612,113800,32468355,3520,3520,3520,3520,0
|
|
20240612,113700,32468355,3520,3535,3535,3520,2
|
|
20240612,113600,32461300,3520,3520,3520,3520,0
|
|
20240612,113500,32461300,3520,3520,3520,3520,0
|
|
20240612,113400,32461300,3520,3520,3520,3520,0
|
|
20240612,113300,32461300,3520,3520,3520,3520,0
|
|
20240612,113200,32461300,3520,3520,3520,3520,1
|
|
20240612,113100,32457780,3535,3535,3535,3535,0
|
|
20240612,113000,32457780,3535,3535,3535,3535,0
|
|
20240612,112900,32457780,3535,3535,3535,3535,0
|
|
20240612,112800,32457780,3535,3535,3535,3535,0
|
|
20240612,112700,32457780,3535,3535,3535,3535,0
|
|
20240612,112600,32457780,3535,3520,3535,3520,602
|
|
20240612,112500,30332725,3530,3530,3530,3530,0
|
|
20240612,112400,30332725,3530,3530,3530,3530,0
|
|
20240612,112300,30332725,3530,3530,3530,3530,0
|
|
20240612,112200,30332725,3530,3530,3530,3530,0
|
|
20240612,112100,30332725,3530,3530,3530,3530,0
|
|
20240612,112000,30332725,3530,3520,3530,3520,2
|
|
20240612,111900,30325675,3530,3530,3530,3530,0
|
|
20240612,111800,30325675,3530,3530,3530,3530,1500
|
|
20240612,111700,25030675,3520,3520,3520,3520,0
|
|
20240612,111600,25030675,3520,3520,3520,3520,0
|
|
20240612,111500,25030675,3520,3520,3520,3520,1
|
|
20240612,111400,25027155,3520,3520,3520,3520,0
|
|
20240612,111300,25027155,3520,3520,3520,3520,0
|
|
20240612,111200,25027155,3520,3520,3520,3520,0
|
|
20240612,111100,25027155,3520,3520,3520,3520,0
|
|
20240612,111000,25027155,3520,3520,3520,3520,3
|
|
20240612,110900,25016595,3525,3525,3525,3525,11
|
|
20240612,110800,24977820,3530,3530,3530,3530,0
|
|
20240612,110700,24977820,3530,3530,3530,3530,0
|
|
20240612,110600,24977820,3530,3530,3530,3530,0
|
|
20240612,110500,24977820,3530,3530,3530,3530,0
|
|
20240612,110400,24977820,3530,3530,3530,3530,1
|
|
20240612,110300,24974290,3520,3520,3520,3520,1
|
|
20240612,110200,24970770,3530,3530,3530,3530,10
|
|
20240612,110100,24935470,3530,3530,3530,3530,0
|
|
20240612,110000,24935470,3530,3530,3530,3530,0
|
|
20240612,105900,24935470,3530,3530,3530,3530,0
|
|
20240612,105800,24935470,3530,3520,3530,3520,22
|
|
20240612,105700,24858020,3530,3530,3530,3530,0
|
|
20240612,105600,24858020,3530,3530,3530,3530,1
|
|
20240612,105500,24854490,3525,3525,3525,3525,636
|
|
20240612,105400,22612590,3530,3530,3530,3530,0
|
|
20240612,105300,22612590,3530,3530,3530,3530,0
|
|
20240612,105200,22612590,3530,3525,3530,3525,2
|
|
20240612,105100,22605535,3530,3530,3530,3530,0
|
|
20240612,105000,22605535,3530,3530,3530,3530,0
|
|
20240612,104900,22605535,3530,3530,3530,3530,0
|
|
20240612,104800,22605535,3530,3530,3530,3530,0
|
|
20240612,104700,22605535,3530,3530,3530,3530,0
|
|
20240612,104600,22605535,3530,3530,3530,3525,4
|
|
20240612,104500,22591420,3530,3530,3530,3530,0
|
|
20240612,104400,22591420,3530,3530,3530,3530,0
|
|
20240612,104300,22591420,3530,3530,3530,3530,0
|
|
20240612,104200,22591420,3530,3530,3530,3530,0
|
|
20240612,104100,22591420,3530,3525,3530,3525,2
|
|
20240612,104000,22584365,3530,3530,3530,3530,0
|
|
20240612,103900,22584365,3530,3530,3530,3530,0
|
|
20240612,103800,22584365,3530,3525,3530,3525,89
|
|
20240612,103700,22270635,3525,3525,3525,3525,0
|
|
20240612,103600,22270635,3525,3525,3525,3525,0
|
|
20240612,103500,22270635,3525,3520,3525,3520,2
|
|
20240612,103400,22263590,3525,3525,3525,3525,0
|
|
20240612,103300,22263590,3525,3525,3525,3525,0
|
|
20240612,103200,22263590,3525,3525,3525,3525,100
|
|
20240612,103100,21911090,3525,3525,3525,3525,44
|
|
20240612,103000,21755990,3520,3520,3520,3520,0
|
|
20240612,102900,21755990,3520,3520,3525,3520,16
|
|
20240612,102800,21699665,3520,3520,3520,3520,0
|
|
20240612,102700,21699665,3520,3520,3520,3520,0
|
|
20240612,102600,21699665,3520,3520,3520,3520,338
|
|
20240612,102500,20509905,3520,3520,3520,3520,11
|
|
20240612,102400,20471185,3520,3510,3520,3510,2
|
|
20240612,102300,20464155,3520,3520,3520,3520,6
|
|
20240612,102200,20443035,3515,3515,3515,3515,0
|
|
20240612,102100,20443035,3515,3515,3515,3515,497
|
|
20240612,102000,18696080,3515,3515,3515,3515,0
|
|
20240612,101900,18696080,3515,3520,3520,3515,303
|
|
20240612,101800,17631015,3515,3515,3515,3515,1
|
|
20240612,101700,17627500,3520,3520,3520,3520,17
|
|
20240612,101600,17567660,3520,3520,3520,3520,659
|
|
20240612,101500,15247980,3520,3520,3520,3520,0
|
|
20240612,101400,15247980,3520,3520,3520,3520,0
|
|
20240612,101300,15247980,3520,3520,3520,3520,4
|
|
20240612,101200,15233900,3520,3520,3520,3520,1
|
|
20240612,101100,15230380,3525,3525,3525,3525,0
|
|
20240612,101000,15230380,3525,3525,3525,3525,0
|
|
20240612,100900,15230380,3525,3525,3525,3525,0
|
|
20240612,100800,15230380,3525,3525,3525,3525,0
|
|
20240612,100700,15230380,3525,3520,3525,3520,2
|
|
20240612,100600,15223335,3520,3520,3520,3520,0
|
|
20240612,100500,15223335,3520,3520,3520,3520,130
|
|
20240612,100400,14765735,3520,3520,3520,3520,0
|
|
20240612,100300,14765735,3520,3520,3520,3520,0
|
|
20240612,100200,14765735,3520,3520,3520,3520,4
|
|
20240612,100100,14751655,3515,3510,3515,3510,101
|
|
20240612,100000,14396645,3510,3510,3510,3510,0
|
|
20240612,095900,14396645,3510,3510,3510,3510,541
|
|
20240612,095800,12497735,3510,3510,3510,3510,0
|
|
20240612,095700,12497735,3510,3510,3510,3510,0
|
|
20240612,095600,12497735,3510,3500,3510,3500,31
|
|
20240612,095500,12389225,3500,3510,3510,3500,159
|
|
20240612,095400,11831145,3510,3510,3510,3510,0
|
|
20240612,095300,11831145,3510,3510,3510,3510,0
|
|
20240612,095200,11831145,3510,3510,3510,3510,0
|
|
20240612,095100,11831145,3510,3510,3510,3510,1
|
|
20240612,095000,11827635,3495,3495,3495,3495,1
|
|
20240612,094900,11824140,3510,3510,3510,3510,0
|
|
20240612,094800,11824140,3510,3510,3510,3510,0
|
|
20240612,094700,11824140,3510,3505,3510,3505,2
|
|
20240612,094600,11817125,3495,3510,3510,3495,291
|
|
20240612,094500,10800000,3510,3510,3510,3510,19
|
|
20240612,094400,10733310,3500,3510,3510,3500,161
|
|
20240612,094300,10169710,3510,3495,3510,3495,501
|
|
20240612,094200,8418700,3510,3510,3510,3510,3
|
|
20240612,094100,8408170,3510,3510,3510,3510,10
|
|
20240612,094000,8373070,3510,3495,3510,3495,230
|
|
20240612,093900,7569160,3495,3500,3500,3495,413
|
|
20240612,093800,6124690,3500,3500,3500,3500,1
|
|
20240612,093700,6121190,3510,3510,3510,3505,318
|
|
20240612,093600,5006450,3510,3510,3510,3510,0
|
|
20240612,093500,5006450,3510,3510,3510,3510,0
|
|
20240612,093400,5006450,3510,3510,3510,3510,0
|
|
20240612,093300,5006450,3510,3510,3510,3510,4
|
|
20240612,093200,4992410,3515,3515,3515,3515,0
|
|
20240612,093100,4992410,3515,3515,3515,3515,0
|
|
20240612,093000,4992410,3515,3515,3515,3515,333
|
|
20240612,092900,3821915,3520,3520,3520,3520,1
|
|
20240612,092800,3818395,3515,3515,3515,3515,50
|
|
20240612,092700,3642645,3515,3515,3515,3515,1
|
|
20240612,092600,3639130,3515,3515,3515,3515,1
|
|
20240612,092500,3635615,3520,3520,3520,3520,0
|
|
20240612,092400,3635615,3520,3520,3520,3520,1
|
|
20240612,092300,3632095,3510,3510,3510,3510,0
|
|
20240612,092200,3632095,3510,3510,3510,3510,0
|
|
20240612,092100,3632095,3510,3510,3510,3510,127
|
|
20240612,092000,3186325,3515,3515,3515,3515,202
|
|
20240612,091900,2476295,3520,3520,3520,3520,408
|
|
20240612,091800,1040135,3535,3535,3535,3535,0
|
|
20240612,091700,1040135,3535,3535,3535,3535,100
|
|
20240612,091600,686635,3535,3520,3535,3520,3
|
|
20240612,091500,676060,3535,3525,3535,3525,70
|
|
20240612,091400,429300,3545,3545,3545,3545,0
|
|
20240612,091300,429300,3545,3545,3545,3545,0
|
|
20240612,091200,429300,3545,3545,3545,3545,0
|
|
20240612,091100,429300,3545,3545,3545,3545,1
|
|
20240612,091000,425755,3525,3545,3545,3525,3
|
|
20240612,090900,415160,3550,3550,3550,3550,0
|
|
20240612,090800,415160,3550,3550,3550,3550,0
|
|
20240612,090700,415160,3550,3550,3550,3550,2
|
|
20240612,090600,408060,3550,3525,3550,3525,2
|
|
20240612,090500,400985,3535,3550,3550,3535,56
|
|
20240612,090400,202200,3550,3550,3550,3550,0
|
|
20240612,090300,202200,3550,3550,3550,3550,0
|
|
20240612,090200,202200,3550,3550,3550,3550,1
|
|
20240612,090100,198650,3550,3520,3550,3520,6
|
|
20240612,090000,177500,3550,3550,3550,3550,50
|