584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184100,1733958510,6690,6690,6690,6690,1803
|
|
20240614,184000,1733958510,6690,6690,6690,6690,0
|
|
20240614,183900,1733958510,6690,6690,6690,6690,0
|
|
20240614,183800,1733958510,6690,6690,6690,6690,0
|
|
20240614,183700,1733958510,6690,6690,6690,6690,0
|
|
20240614,183600,1733958510,6690,6690,6690,6690,0
|
|
20240614,183500,1733958510,6690,6690,6690,6690,0
|
|
20240614,183400,1733958510,6690,6690,6690,6690,0
|
|
20240614,183300,1733958510,6690,6690,6690,6690,0
|
|
20240614,183200,1733958510,6690,6690,6690,6690,0
|
|
20240614,183100,1733958510,6690,6690,6690,6690,0
|
|
20240614,183000,1733958510,6690,6690,6690,6690,0
|
|
20240614,182900,1733958510,6690,6690,6690,6690,0
|
|
20240614,182800,1733958510,6690,6690,6690,6690,0
|
|
20240614,182700,1733958510,6690,6690,6690,6690,0
|
|
20240614,182600,1733958510,6690,6690,6690,6690,0
|
|
20240614,182500,1733958510,6690,6690,6690,6690,0
|
|
20240614,182400,1733958510,6690,6690,6690,6690,0
|
|
20240614,182300,1733958510,6690,6690,6690,6690,0
|
|
20240614,182200,1733958510,6690,6690,6690,6690,0
|
|
20240614,182100,1733958510,6690,6690,6690,6690,0
|
|
20240614,182000,1733958510,6690,6690,6690,6690,0
|
|
20240614,181900,1733958510,6690,6690,6690,6690,0
|
|
20240614,181800,1733958510,6690,6690,6690,6690,0
|
|
20240614,181700,1733958510,6690,6690,6690,6690,0
|
|
20240614,181600,1733958510,6690,6690,6690,6690,0
|
|
20240614,181500,1733958510,6690,6690,6690,6690,0
|
|
20240614,181400,1733958510,6690,6690,6690,6690,0
|
|
20240614,181300,1733958510,6690,6690,6690,6690,0
|
|
20240614,181200,1733958510,6690,6690,6690,6690,0
|
|
20240614,181100,1733958510,6690,6690,6690,6690,1803
|
|
20240614,181000,1733958510,6690,6690,6690,6690,0
|
|
20240614,180900,1733958510,6690,6690,6690,6690,0
|
|
20240614,180800,1733958510,6690,6690,6690,6690,0
|
|
20240614,180700,1733958510,6690,6690,6690,6690,0
|
|
20240614,180600,1733958510,6690,6690,6690,6690,0
|
|
20240614,180500,1733958510,6690,6690,6690,6690,0
|
|
20240614,180400,1733958510,6690,6690,6690,6690,0
|
|
20240614,180300,1733958510,6690,6690,6690,6690,0
|
|
20240614,180200,1733958510,6690,6690,6690,6690,0
|
|
20240614,180100,1733958510,6690,6690,6690,6690,0
|
|
20240614,180000,1733958510,6690,6690,6690,6690,0
|
|
20240614,175900,1733958510,6690,6690,6690,6690,0
|
|
20240614,175800,1733958510,6690,6690,6690,6690,0
|
|
20240614,175700,1733958510,6690,6690,6690,6690,0
|
|
20240614,175600,1733958510,6690,6690,6690,6690,0
|
|
20240614,175500,1733958510,6690,6690,6690,6690,0
|
|
20240614,175400,1733958510,6690,6690,6690,6690,0
|
|
20240614,175300,1733958510,6690,6690,6690,6690,0
|
|
20240614,175200,1733958510,6690,6690,6690,6690,0
|
|
20240614,175100,1733958510,6690,6690,6690,6690,0
|
|
20240614,175000,1733958510,6690,6690,6690,6690,0
|
|
20240614,174900,1733958510,6690,6690,6690,6690,0
|
|
20240614,174800,1733958510,6690,6690,6690,6690,0
|
|
20240614,174700,1733958510,6690,6690,6690,6690,0
|
|
20240614,174600,1733958510,6690,6690,6690,6690,0
|
|
20240614,174500,1733958510,6690,6690,6690,6690,0
|
|
20240614,174400,1733958510,6690,6690,6690,6690,0
|
|
20240614,174300,1733958510,6690,6690,6690,6690,0
|
|
20240614,174200,1733958510,6690,6690,6690,6690,0
|
|
20240614,174100,1733958510,6690,6690,6690,6690,1803
|
|
20240614,174000,1733958510,6690,6690,6690,6690,0
|
|
20240614,173900,1733958510,6690,6690,6690,6690,0
|
|
20240614,173800,1733958510,6690,6690,6690,6690,0
|
|
20240614,173700,1733958510,6690,6690,6690,6690,0
|
|
20240614,173600,1733958510,6690,6690,6690,6690,0
|
|
20240614,173500,1733958510,6690,6690,6690,6690,0
|
|
20240614,173400,1733958510,6690,6690,6690,6690,0
|
|
20240614,173300,1733958510,6690,6690,6690,6690,0
|
|
20240614,173200,1733958510,6690,6690,6690,6690,0
|
|
20240614,173100,1733958510,6690,6690,6690,6690,0
|
|
20240614,173000,1733958510,6690,6690,6690,6690,0
|
|
20240614,172900,1733958510,6690,6690,6690,6690,0
|
|
20240614,172800,1733958510,6690,6690,6690,6690,0
|
|
20240614,172700,1733958510,6690,6690,6690,6690,0
|
|
20240614,172600,1733958510,6690,6690,6690,6690,0
|
|
20240614,172500,1733958510,6690,6690,6690,6690,0
|
|
20240614,172400,1733958510,6690,6690,6690,6690,0
|
|
20240614,172300,1733958510,6690,6690,6690,6690,0
|
|
20240614,172200,1733958510,6690,6690,6690,6690,0
|
|
20240614,172100,1733958510,6690,6690,6690,6690,0
|
|
20240614,172000,1733958510,6690,6690,6690,6690,0
|
|
20240614,171900,1733958510,6690,6690,6690,6690,0
|
|
20240614,171800,1733958510,6690,6690,6690,6690,0
|
|
20240614,171700,1733958510,6690,6690,6690,6690,0
|
|
20240614,171600,1733958510,6690,6690,6690,6690,0
|
|
20240614,171500,1733958510,6690,6690,6690,6690,0
|
|
20240614,171400,1733958510,6690,6690,6690,6690,0
|
|
20240614,171300,1733958510,6690,6690,6690,6690,0
|
|
20240614,171200,1733958510,6690,6690,6690,6690,0
|
|
20240614,171100,1733958510,6690,6690,6690,6690,1803
|
|
20240614,171000,1733958510,6690,6690,6690,6690,0
|
|
20240614,170900,1733958510,6690,6690,6690,6690,0
|
|
20240614,170800,1733958510,6690,6690,6690,6690,0
|
|
20240614,170700,1733958510,6690,6690,6690,6690,0
|
|
20240614,170600,1733958510,6690,6690,6690,6690,0
|
|
20240614,170500,1733958510,6690,6690,6690,6690,0
|
|
20240614,170400,1733958510,6690,6690,6690,6690,0
|
|
20240614,170300,1733958510,6690,6690,6690,6690,0
|
|
20240614,170200,1733958510,6690,6690,6690,6690,0
|
|
20240614,170100,1733958510,6690,6690,6690,6690,0
|
|
20240614,170000,1733958510,6690,6690,6690,6690,0
|
|
20240614,165900,1733958510,6690,6690,6690,6690,0
|
|
20240614,165800,1733958510,6690,6690,6690,6690,0
|
|
20240614,165700,1733958510,6690,6690,6690,6690,0
|
|
20240614,165600,1733958510,6690,6690,6690,6690,0
|
|
20240614,165500,1733958510,6690,6690,6690,6690,0
|
|
20240614,165400,1733958510,6690,6690,6690,6690,0
|
|
20240614,165300,1733958510,6690,6690,6690,6690,0
|
|
20240614,165200,1733958510,6690,6690,6690,6690,0
|
|
20240614,165100,1733958510,6690,6690,6690,6690,0
|
|
20240614,165000,1733958510,6690,6690,6690,6690,0
|
|
20240614,164900,1733958510,6690,6690,6690,6690,0
|
|
20240614,164800,1733958510,6690,6690,6690,6690,0
|
|
20240614,164700,1733958510,6690,6690,6690,6690,0
|
|
20240614,164600,1733958510,6690,6690,6690,6690,0
|
|
20240614,164500,1733958510,6690,6690,6690,6690,0
|
|
20240614,164400,1733958510,6690,6690,6690,6690,0
|
|
20240614,164300,1733958510,6690,6690,6690,6690,0
|
|
20240614,164200,1733958510,6690,6690,6690,6690,0
|
|
20240614,164100,1733958510,6690,6690,6690,6690,1803
|
|
20240614,164000,1733958510,6690,6690,6690,6690,0
|
|
20240614,163900,1733958510,6690,6690,6690,6690,0
|
|
20240614,163800,1733958510,6690,6690,6690,6690,0
|
|
20240614,163700,1733958510,6690,6690,6690,6690,0
|
|
20240614,163600,1733958510,6690,6690,6690,6690,0
|
|
20240614,163500,1733958510,6690,6690,6690,6690,0
|
|
20240614,163400,1733958510,6690,6690,6690,6690,0
|
|
20240614,163300,1733958510,6690,6690,6690,6690,0
|
|
20240614,163200,1733958510,6690,6690,6690,6690,0
|
|
20240614,163100,1733958510,6690,6690,6690,6690,0
|
|
20240614,163000,1733958510,6690,6690,6690,6690,0
|
|
20240614,162900,1733958510,6690,6690,6690,6690,0
|
|
20240614,162800,1733958510,6690,6690,6690,6690,0
|
|
20240614,162700,1733958510,6690,6690,6690,6690,0
|
|
20240614,162600,1733958510,6690,6690,6690,6690,0
|
|
20240614,162500,1733958510,6690,6690,6690,6690,0
|
|
20240614,162400,1733958510,6690,6690,6690,6690,0
|
|
20240614,162300,1733958510,6690,6690,6690,6690,0
|
|
20240614,162200,1733958510,6690,6690,6690,6690,0
|
|
20240614,162100,1733958510,6690,6690,6690,6690,0
|
|
20240614,162000,1733958510,6690,6690,6690,6690,0
|
|
20240614,161900,1733958510,6690,6690,6690,6690,0
|
|
20240614,161800,1733958510,6690,6690,6690,6690,0
|
|
20240614,161700,1733958510,6690,6690,6690,6690,0
|
|
20240614,161600,1733958510,6690,6690,6690,6690,0
|
|
20240614,161500,1733958510,6690,6690,6690,6690,0
|
|
20240614,161400,1733958510,6690,6690,6690,6690,0
|
|
20240614,161300,1733958510,6690,6690,6690,6690,0
|
|
20240614,161200,1733958510,6690,6690,6690,6690,0
|
|
20240614,161100,1733958510,6690,6690,6690,6690,1803
|
|
20240614,161000,1733958510,6690,6690,6690,6690,0
|
|
20240614,160900,1733958510,6690,6690,6690,6690,0
|
|
20240614,160800,1733958510,6690,6690,6690,6690,0
|
|
20240614,160700,1733958510,6690,6690,6690,6690,0
|
|
20240614,160600,1733958510,6690,6690,6690,6690,0
|
|
20240614,160500,1733958510,6690,6690,6690,6690,0
|
|
20240614,160400,1733958510,6690,6690,6690,6690,0
|
|
20240614,160300,1733958510,6690,6690,6690,6690,0
|
|
20240614,160200,1733958510,6690,6690,6690,6690,0
|
|
20240614,160100,1733958510,6690,6690,6690,6690,0
|
|
20240614,160000,1733958510,6690,6690,6690,6690,0
|
|
20240614,155900,1733958510,6690,6690,6690,6690,0
|
|
20240614,155800,1733958510,6690,6690,6690,6690,0
|
|
20240614,155700,1733958510,6690,6690,6690,6690,0
|
|
20240614,155600,1733958510,6690,6690,6690,6690,0
|
|
20240614,155500,1733958510,6690,6690,6690,6690,0
|
|
20240614,155400,1733958510,6690,6690,6690,6690,0
|
|
20240614,155300,1733958510,6690,6690,6690,6690,0
|
|
20240614,155200,1733958510,6690,6690,6690,6690,0
|
|
20240614,155100,1733958510,6690,6690,6690,6690,0
|
|
20240614,155000,1733958510,6690,6690,6690,6690,0
|
|
20240614,154900,1733958510,6690,6690,6690,6690,0
|
|
20240614,154800,1733958510,6690,6690,6690,6690,0
|
|
20240614,154700,1733958510,6690,6690,6690,6690,0
|
|
20240614,154600,1733958510,6690,6690,6690,6690,0
|
|
20240614,154500,1733958510,6690,6690,6690,6690,0
|
|
20240614,154400,1733958510,6690,6690,6690,6690,0
|
|
20240614,154300,1733958510,6690,6690,6690,6690,0
|
|
20240614,154200,1733958510,6690,6690,6690,6690,0
|
|
20240614,154100,1733958510,6690,6690,6690,6690,1803
|
|
20240614,154000,1733958510,6690,6690,6690,6690,0
|
|
20240614,153900,1733958510,6690,6690,6690,6690,0
|
|
20240614,153800,1733958510,6690,6690,6690,6690,0
|
|
20240614,153700,1733958510,6690,6690,6690,6690,0
|
|
20240614,153600,1733958510,6690,6690,6690,6690,0
|
|
20240614,153500,1733958510,6690,6690,6690,6690,0
|
|
20240614,153400,1733958510,6690,6690,6690,6690,0
|
|
20240614,153300,1733958510,6690,6690,6690,6690,0
|
|
20240614,153200,1733958510,6690,6690,6690,6690,0
|
|
20240614,153100,1733958510,6690,6690,6690,6690,0
|
|
20240614,153000,1733958510,6690,6690,6690,6690,1803
|
|
20240614,152900,1721896440,6700,6700,6700,6700,0
|
|
20240614,152800,1721896440,6700,6700,6700,6700,0
|
|
20240614,152700,1721896440,6700,6700,6700,6700,0
|
|
20240614,152600,1721896440,6700,6700,6700,6700,0
|
|
20240614,152500,1721896440,6700,6700,6700,6700,0
|
|
20240614,152400,1721896440,6700,6700,6700,6700,0
|
|
20240614,152300,1721896440,6700,6700,6700,6700,0
|
|
20240614,152200,1721896440,6700,6700,6700,6700,0
|
|
20240614,152100,1721896440,6700,6700,6700,6700,0
|
|
20240614,152000,1721896440,6700,6700,6700,6700,0
|
|
20240614,151900,1721896440,6700,6650,6700,6650,444
|
|
20240614,151800,1718936250,6670,6630,6670,6630,2427
|
|
20240614,151700,1702841510,6630,6630,6630,6620,631
|
|
20240614,151600,1698657990,6630,6630,6630,6630,198
|
|
20240614,151500,1697345250,6630,6660,6660,6630,608
|
|
20240614,151400,1693311210,6670,6670,6670,6670,0
|
|
20240614,151300,1693311210,6670,6670,6670,6670,1
|
|
20240614,151200,1693304540,6670,6670,6670,6670,0
|
|
20240614,151100,1693304540,6670,6670,6670,6640,33
|
|
20240614,151000,1693084580,6670,6590,6670,6580,1618
|
|
20240614,150900,1682351450,6610,6600,6610,6600,110
|
|
20240614,150800,1681624650,6590,6610,6610,6590,358
|
|
20240614,150700,1679263500,6610,6600,6610,6600,607
|
|
20240614,150600,1675256750,6600,6600,6600,6600,247
|
|
20240614,150500,1673626550,6600,6600,6600,6600,41
|
|
20240614,150400,1673355950,6600,6600,6600,6600,0
|
|
20240614,150300,1673355950,6600,6620,6620,6600,252
|
|
20240614,150200,1671692160,6600,6600,6600,6600,0
|
|
20240614,150100,1671692160,6600,6620,6620,6600,502
|
|
20240614,150000,1668375940,6620,6620,6620,6620,0
|
|
20240614,145900,1668375940,6620,6620,6620,6620,123
|
|
20240614,145800,1667561680,6620,6600,6620,6600,615
|
|
20240614,145700,1663497380,6590,6600,6600,6590,602
|
|
20240614,145600,1659526780,6600,6600,6600,6600,728
|
|
20240614,145500,1654721980,6600,6600,6600,6600,703
|
|
20240614,145400,1650082180,6600,6580,6610,6580,2603
|
|
20240614,145300,1632906440,6600,6600,6600,6600,326
|
|
20240614,145200,1630754840,6600,6610,6610,6600,444
|
|
20240614,145100,1627820320,6610,6620,6620,6610,136
|
|
20240614,145000,1626921160,6650,6650,6650,6610,150
|
|
20240614,144900,1625925260,6650,6650,6650,6650,1
|
|
20240614,144800,1625918610,6610,6610,6610,6610,0
|
|
20240614,144700,1625918610,6610,6610,6610,6610,0
|
|
20240614,144600,1625918610,6610,6580,6610,6580,1780
|
|
20240614,144500,1614172340,6600,6610,6610,6600,2308
|
|
20240614,144400,1598931900,6650,6620,6650,6610,221
|
|
20240614,144300,1597470140,6620,6620,6620,6620,10
|
|
20240614,144200,1597403940,6620,6620,6620,6620,90
|
|
20240614,144100,1596808140,6610,6650,6650,6610,57
|
|
20240614,144000,1596429340,6650,6650,6650,6650,1
|
|
20240614,143900,1596422690,6650,6620,6650,6610,713
|
|
20240614,143800,1591705810,6650,6650,6650,6650,1
|
|
20240614,143700,1591699160,6620,6630,6630,6620,664
|
|
20240614,143600,1587301420,6620,6600,6630,6600,2165
|
|
20240614,143500,1572972730,6600,6600,6600,6600,576
|
|
20240614,143400,1569171130,6610,6620,6620,6610,225
|
|
20240614,143300,1567683100,6620,6630,6630,6620,78
|
|
20240614,143200,1567166240,6630,6640,6640,6630,377
|
|
20240614,143100,1564665450,6680,6640,6680,6640,223
|
|
20240614,143000,1563183150,6640,6670,6670,6640,135
|
|
20240614,142900,1562286300,6670,6680,6680,6650,1957
|
|
20240614,142800,1549241130,6680,6680,6680,6680,155
|
|
20240614,142700,1548205730,6680,6680,6690,6680,455
|
|
20240614,142600,1545166320,6680,6690,6690,6680,29
|
|
20240614,142500,1544972440,6690,6690,6690,6690,163
|
|
20240614,142400,1543881970,6690,6720,6720,6690,757
|
|
20240614,142300,1538808940,6720,6720,6720,6720,15
|
|
20240614,142200,1538708140,6720,6710,6720,6710,36
|
|
20240614,142100,1538466470,6710,6710,6710,6710,150
|
|
20240614,142000,1537459970,6710,6730,6730,6710,418
|
|
20240614,141900,1534651070,6720,6720,6720,6720,1
|
|
20240614,141800,1534644350,6720,6730,6730,6720,407
|
|
20240614,141700,1531907440,6730,6730,6730,6730,116
|
|
20240614,141600,1531126760,6730,6730,6730,6730,166
|
|
20240614,141500,1530009580,6730,6730,6730,6730,15
|
|
20240614,141400,1529908630,6730,6750,6750,6730,62
|
|
20240614,141300,1529491210,6750,6750,6750,6750,16
|
|
20240614,141200,1529383210,6750,6720,6750,6720,360
|
|
20240614,141100,1526958660,6720,6760,6760,6720,1683
|
|
20240614,141000,1515625040,6760,6750,6760,6750,964
|
|
20240614,140900,1509117940,6750,6750,6770,6750,526
|
|
20240614,140800,1505567260,6750,6760,6770,6750,678
|
|
20240614,140700,1500989430,6760,6760,6760,6760,40
|
|
20240614,140600,1500719030,6750,6750,6790,6750,796
|
|
20240614,140500,1495345990,6750,6760,6760,6750,214
|
|
20240614,140400,1493900140,6760,6790,6790,6750,38
|
|
20240614,140300,1493643250,6750,6760,6760,6750,482
|
|
20240614,140200,1490385520,6760,6790,6790,6760,535
|
|
20240614,140100,1486753040,6790,6750,6790,6750,907
|
|
20240614,140000,1480619320,6720,6800,6800,6720,4142
|
|
20240614,135900,1452656710,6810,6750,6820,6750,2653
|
|
20240614,135800,1434640960,6780,6860,6860,6750,4545
|
|
20240614,135700,1403718030,6860,6790,6860,6760,14287
|
|
20240614,135600,1306410410,6780,6730,6780,6730,5968
|
|
20240614,135500,1266060840,6730,6730,6740,6730,3670
|
|
20240614,135400,1241338800,6730,6730,6740,6710,793
|
|
20240614,135300,1235994340,6700,6730,6740,6700,1867
|
|
20240614,135200,1223438460,6730,6730,6740,6730,2207
|
|
20240614,135100,1208585340,6720,6700,6720,6700,3149
|
|
20240614,135000,1187445890,6700,6700,6700,6700,464
|
|
20240614,134900,1184337090,6700,6700,6700,6700,1
|
|
20240614,134800,1184330390,6700,6690,6700,6690,748
|
|
20240614,134700,1179319070,6700,6690,6700,6690,219
|
|
20240614,134600,1177853790,6700,6700,6700,6700,0
|
|
20240614,134500,1177853790,6700,6700,6700,6700,211
|
|
20240614,134400,1176440090,6700,6710,6710,6700,1220
|
|
20240614,134300,1168253940,6690,6690,6690,6690,5
|
|
20240614,134200,1168220490,6690,6690,6720,6690,2719
|
|
20240614,134100,1149976740,6680,6690,6690,6680,388
|
|
20240614,134000,1147381180,6690,6700,6700,6690,330
|
|
20240614,133900,1145171080,6690,6690,6700,6690,3409
|
|
20240614,133800,1122363870,6700,6700,6700,6690,1061
|
|
20240614,133700,1115255190,6700,6680,6700,6680,134
|
|
20240614,133600,1114357870,6680,6680,6700,6680,1810
|
|
20240614,133500,1102233470,6670,6680,6710,6670,924
|
|
20240614,133400,1096057860,6690,6710,6710,6690,436
|
|
20240614,133300,1093140060,6710,6710,6720,6690,2357
|
|
20240614,133200,1077344060,6690,6700,6700,6690,37
|
|
20240614,133100,1077096220,6700,6720,6720,6700,712
|
|
20240614,133000,1072314120,6720,6690,6720,6690,1805
|
|
20240614,132900,1060204810,6680,6690,6700,6680,26
|
|
20240614,132800,1060030780,6700,6680,6700,6680,204
|
|
20240614,132700,1058668020,6680,6680,6680,6680,4
|
|
20240614,132600,1058641300,6700,6680,6700,6680,13
|
|
20240614,132500,1058554220,6670,6670,6670,6670,69
|
|
20240614,132400,1058093990,6690,6660,6690,6660,463
|
|
20240614,132300,1054997150,6640,6650,6690,6640,3348
|
|
20240614,132200,1032693080,6650,6670,6670,6650,30
|
|
20240614,132100,1032493560,6650,6670,6680,6640,2549
|
|
20240614,132000,1015532480,6680,6680,6680,6680,3
|
|
20240614,131900,1015512440,6680,6670,6680,6670,529
|
|
20240614,131800,1011979010,6670,6670,6670,6670,1
|
|
20240614,131700,1011972340,6680,6670,6680,6670,173
|
|
20240614,131600,1010816800,6670,6670,6670,6670,62
|
|
20240614,131500,1010403260,6670,6720,6720,6670,1500
|
|
20240614,131400,1000363860,6720,6710,6720,6680,1164
|
|
20240614,131300,992559850,6680,6700,6710,6680,360
|
|
20240614,131200,990148490,6690,6690,6690,6660,247
|
|
20240614,131100,988496090,6660,6660,6660,6660,111
|
|
20240614,131000,987756830,6650,6670,6670,6650,645
|
|
20240614,130900,983462130,6670,6670,6670,6670,16
|
|
20240614,130800,983355410,6670,6670,6710,6670,456
|
|
20240614,130700,980313770,6670,6670,6710,6670,2512
|
|
20240614,130600,963503640,6660,6660,6660,6660,1
|
|
20240614,130500,963496980,6660,6690,6690,6660,870
|
|
20240614,130400,957676710,6660,6680,6680,6650,1085
|
|
20240614,130300,950442300,6700,6700,6700,6660,430
|
|
20240614,130200,947562100,6710,6730,6750,6700,1272
|
|
20240614,130100,939011460,6760,6650,6760,6650,12147
|
|
20240614,130000,857787330,6640,6630,6640,6630,719
|
|
20240614,125900,853018260,6630,6650,6650,6630,1387
|
|
20240614,125800,843820800,6630,6620,6650,6620,3922
|
|
20240614,125700,817798190,6600,6610,6610,6580,582
|
|
20240614,125600,813956830,6610,6630,6630,6610,787
|
|
20240614,125500,808739070,6630,6630,6630,6630,2635
|
|
20240614,125400,791269020,6630,6620,6630,6600,1308
|
|
20240614,125300,782597530,6600,6620,6620,6600,309
|
|
20240614,125200,780552030,6620,6580,6620,6580,7512
|
|
20240614,125100,730980640,6580,6580,6580,6580,2597
|
|
20240614,125000,713892380,6580,6580,6580,6580,1987
|
|
20240614,124900,700817920,6580,6560,6580,6560,37
|
|
20240614,124800,700574740,6580,6510,6590,6510,4408
|
|
20240614,124700,671717370,6510,6510,6510,6510,0
|
|
20240614,124600,671717370,6510,6510,6510,6510,0
|
|
20240614,124500,671717370,6510,6510,6510,6510,53
|
|
20240614,124400,671372340,6520,6530,6530,6520,35
|
|
20240614,124300,671143990,6520,6510,6520,6510,1393
|
|
20240614,124200,662065530,6510,6510,6510,6510,425
|
|
20240614,124100,659298780,6520,6520,6520,6520,0
|
|
20240614,124000,659298780,6520,6520,6520,6520,0
|
|
20240614,123900,659298780,6520,6520,6520,6520,15
|
|
20240614,123800,659200980,6530,6530,6530,6530,265
|
|
20240614,123700,657470530,6530,6530,6530,6520,1646
|
|
20240614,123600,646722300,6530,6530,6530,6530,30
|
|
20240614,123500,646526400,6520,6520,6520,6520,200
|
|
20240614,123400,645222400,6530,6530,6530,6530,108
|
|
20240614,123300,644517160,6530,6530,6530,6530,0
|
|
20240614,123200,644517160,6530,6530,6530,6500,53
|
|
20240614,123100,644171610,6500,6500,6500,6500,0
|
|
20240614,123000,644171610,6500,6500,6500,6500,1045
|
|
20240614,122900,637379110,6500,6490,6530,6480,444
|
|
20240614,122800,634494340,6480,6480,6480,6480,1
|
|
20240614,122700,634487860,6480,6510,6510,6480,1748
|
|
20240614,122600,623147000,6530,6530,6530,6530,4
|
|
20240614,122500,623120880,6530,6530,6530,6530,0
|
|
20240614,122400,623120880,6530,6500,6530,6500,702
|
|
20240614,122300,618557820,6530,6530,6530,6530,1
|
|
20240614,122200,618551290,6510,6510,6510,6510,0
|
|
20240614,122100,618551290,6510,6510,6510,6510,759
|
|
20240614,122000,613610200,6520,6520,6520,6520,30
|
|
20240614,121900,613414600,6530,6530,6530,6530,0
|
|
20240614,121800,613414600,6530,6530,6530,6530,38
|
|
20240614,121700,613166460,6530,6520,6530,6520,1388
|
|
20240614,121600,604106700,6520,6520,6520,6520,7
|
|
20240614,121500,604061060,6530,6530,6530,6530,417
|
|
20240614,121400,601338050,6530,6540,6540,6530,112
|
|
20240614,121300,600606580,6530,6520,6530,6520,738
|
|
20240614,121200,595788490,6520,6510,6520,6510,978
|
|
20240614,121100,589416050,6500,6500,6500,6500,0
|
|
20240614,121000,589416050,6500,6500,6510,6500,124
|
|
20240614,120900,588609350,6480,6480,6480,6480,0
|
|
20240614,120800,588609350,6480,6480,6480,6480,0
|
|
20240614,120700,588609350,6480,6480,6480,6480,0
|
|
20240614,120600,588609350,6480,6480,6480,6480,0
|
|
20240614,120500,588609350,6480,6490,6490,6480,216
|
|
20240614,120400,587208890,6500,6500,6500,6500,35
|
|
20240614,120300,586981390,6480,6480,6480,6480,0
|
|
20240614,120200,586981390,6480,6480,6480,6480,1000
|
|
20240614,120100,580501390,6480,6480,6480,6480,125
|
|
20240614,120000,579691390,6480,6480,6480,6480,35
|
|
20240614,115900,579464590,6490,6490,6490,6490,75
|
|
20240614,115800,578977840,6490,6490,6490,6490,15
|
|
20240614,115700,578880490,6500,6500,6500,6500,5
|
|
20240614,115600,578847990,6500,6510,6510,6500,22
|
|
20240614,115500,578704820,6500,6500,6500,6500,350
|
|
20240614,115400,576429820,6500,6500,6500,6500,759
|
|
20240614,115300,571496320,6510,6490,6510,6490,12
|
|
20240614,115200,571418420,6500,6500,6500,6500,321
|
|
20240614,115100,569331920,6500,6490,6500,6490,525
|
|
20240614,115000,565923660,6490,6490,6490,6490,120
|
|
20240614,114900,565144860,6490,6480,6490,6480,175
|
|
20240614,114800,564010470,6480,6480,6490,6480,164
|
|
20240614,114700,562946740,6480,6480,6480,6480,0
|
|
20240614,114600,562946740,6480,6480,6480,6480,20
|
|
20240614,114500,562817140,6490,6490,6490,6490,17
|
|
20240614,114400,562706810,6490,6470,6490,6460,233
|
|
20240614,114300,561200140,6490,6490,6490,6490,0
|
|
20240614,114200,561200140,6490,6490,6490,6490,0
|
|
20240614,114100,561200140,6490,6490,6490,6490,339
|
|
20240614,114000,559000030,6490,6490,6490,6490,0
|
|
20240614,113900,559000030,6490,6490,6490,6490,0
|
|
20240614,113800,559000030,6490,6490,6490,6490,50
|
|
20240614,113700,558675530,6460,6460,6460,6460,0
|
|
20240614,113600,558675530,6460,6460,6460,6460,0
|
|
20240614,113500,558675530,6460,6460,6460,6460,8
|
|
20240614,113400,558623850,6460,6460,6460,6460,616
|
|
20240614,113300,554644490,6470,6480,6480,6470,216
|
|
20240614,113200,553246650,6480,6480,6480,6480,68
|
|
20240614,113100,552806010,6470,6470,6470,6470,0
|
|
20240614,113000,552806010,6470,6470,6470,6470,0
|
|
20240614,112900,552806010,6470,6470,6480,6460,389
|
|
20240614,112800,550289180,6460,6460,6470,6460,156
|
|
20240614,112700,549279880,6460,6470,6470,6460,9
|
|
20240614,112600,549221660,6460,6460,6460,6460,65
|
|
20240614,112500,548801760,6460,6470,6480,6460,317
|
|
20240614,112400,546750780,6470,6480,6480,6470,647
|
|
20240614,112300,542564250,6490,6500,6520,6480,414
|
|
20240614,112200,539877130,6490,6490,6490,6490,1
|
|
20240614,112100,539870640,6500,6500,6500,6500,1
|
|
20240614,112000,539864140,6490,6490,6490,6490,0
|
|
20240614,111900,539864140,6490,6490,6490,6490,2
|
|
20240614,111800,539851160,6520,6500,6520,6500,300
|
|
20240614,111700,537896190,6490,6490,6490,6490,10
|
|
20240614,111600,537831290,6490,6500,6500,6490,21
|
|
20240614,111500,537694800,6500,6500,6500,6500,1
|
|
20240614,111400,537688300,6490,6490,6490,6490,0
|
|
20240614,111300,537688300,6490,6490,6490,6480,43
|
|
20240614,111200,537409240,6490,6480,6490,6480,4
|
|
20240614,111100,537383290,6460,6460,6460,6460,0
|
|
20240614,111000,537383290,6460,6480,6480,6460,110
|
|
20240614,110900,536671300,6460,6460,6460,6460,100
|
|
20240614,110800,536025300,6470,6460,6470,6460,1174
|
|
20240614,110700,528431260,6460,6460,6460,6460,0
|
|
20240614,110600,528431260,6460,6470,6470,6460,616
|
|
20240614,110500,524451880,6460,6460,6460,6460,1
|
|
20240614,110400,524445420,6490,6490,6490,6460,400
|
|
20240614,110300,521849450,6490,6490,6490,6490,10
|
|
20240614,110200,521784550,6460,6470,6470,6460,200
|
|
20240614,110100,520491550,6460,6460,6460,6460,1
|
|
20240614,110000,520485090,6490,6490,6490,6490,462
|
|
20240614,105900,517486710,6460,6480,6480,6460,641
|
|
20240614,105800,513343230,6490,6490,6490,6490,0
|
|
20240614,105700,513343230,6490,6470,6490,6460,720
|
|
20240614,105600,508683430,6460,6470,6470,6460,99
|
|
20240614,105500,508043880,6470,6470,6470,6470,51
|
|
20240614,105400,507713910,6500,6480,6500,6470,55
|
|
20240614,105300,507357660,6470,6470,6470,6470,2
|
|
20240614,105200,507344720,6480,6480,6480,6480,168
|
|
20240614,105100,506256080,6480,6500,6500,6480,1006
|
|
20240614,105000,499732980,6520,6520,6520,6520,300
|
|
20240614,104900,497776980,6520,6490,6520,6490,197
|
|
20240614,104800,496495000,6490,6500,6500,6490,600
|
|
20240614,104700,492599820,6520,6520,6520,6520,26
|
|
20240614,104600,492430300,6510,6510,6510,6510,2
|
|
20240614,104500,492417280,6490,6510,6510,6490,1318
|
|
20240614,104400,483855980,6500,6500,6500,6500,0
|
|
20240614,104300,483855980,6500,6530,6530,6500,2144
|
|
20240614,104200,469870540,6520,6530,6530,6520,162
|
|
20240614,104100,468812720,6530,6530,6530,6530,1
|
|
20240614,104000,468806190,6540,6530,6540,6530,1500
|
|
20240614,103900,458997080,6540,6520,6540,6500,772
|
|
20240614,103800,453970380,6510,6520,6520,6510,1019
|
|
20240614,103700,447327470,6520,6540,6540,6520,4273
|
|
20240614,103600,419432390,6550,6590,6590,6540,1357
|
|
20240614,103500,410539330,6590,6570,6590,6560,4420
|
|
20240614,103400,381464640,6550,6550,6560,6550,763
|
|
20240614,103300,376464640,6550,6530,6550,6520,696
|
|
20240614,103200,371915660,6540,6540,6540,6530,122
|
|
20240614,103100,371117790,6540,6550,6550,6540,339
|
|
20240614,103000,368899730,6550,6500,6550,6500,3686
|
|
20240614,102900,344858040,6490,6480,6490,6480,119
|
|
20240614,102800,344085740,6490,6490,6490,6490,338
|
|
20240614,102700,341892120,6490,6500,6500,6490,307
|
|
20240614,102600,339896930,6500,6500,6520,6500,2230
|
|
20240614,102500,325385980,6500,6500,6500,6500,15
|
|
20240614,102400,325288480,6500,6470,6510,6470,2589
|
|
20240614,102300,308457190,6480,6460,6480,6460,1859
|
|
20240614,102200,296424800,6460,6460,6460,6460,142
|
|
20240614,102100,295507480,6460,6460,6460,6450,198
|
|
20240614,102000,294228680,6450,6440,6450,6440,237
|
|
20240614,101900,292700690,6440,6420,6440,6420,525
|
|
20240614,101800,289328070,6420,6420,6420,6420,39
|
|
20240614,101700,289077690,6430,6430,6430,6430,37
|
|
20240614,101600,288839780,6430,6430,6430,6430,110
|
|
20240614,101500,288132480,6420,6410,6420,6410,305
|
|
20240614,101400,286176630,6400,6400,6400,6400,75
|
|
20240614,101300,285696630,6400,6400,6400,6400,130
|
|
20240614,101200,284864630,6400,6410,6410,6400,115
|
|
20240614,101100,284128330,6400,6390,6400,6390,94
|
|
20240614,101000,283526880,6390,6390,6390,6390,178
|
|
20240614,100900,282389460,6400,6420,6420,6400,96
|
|
20240614,100800,281774900,6430,6430,6430,6430,0
|
|
20240614,100700,281774900,6430,6430,6430,6430,0
|
|
20240614,100600,281774900,6430,6430,6430,6420,203
|
|
20240614,100500,280469620,6430,6430,6430,6430,988
|
|
20240614,100400,274116780,6450,6450,6450,6450,0
|
|
20240614,100300,274116780,6450,6430,6450,6430,80
|
|
20240614,100200,273601480,6430,6440,6440,6430,3
|
|
20240614,100100,273582180,6450,6450,6450,6450,158
|
|
20240614,100000,272563080,6450,6400,6450,6400,387
|
|
20240614,095900,270067380,6400,6400,6400,6400,101
|
|
20240614,095800,269420980,6390,6380,6390,6380,87
|
|
20240614,095700,268865060,6380,6380,6380,6380,142
|
|
20240614,095600,267959100,6380,6380,6380,6380,0
|
|
20240614,095500,267959100,6380,6380,6380,6380,2
|
|
20240614,095400,267946340,6370,6370,6370,6370,300
|
|
20240614,095300,266035340,6370,6370,6370,6370,0
|
|
20240614,095200,266035340,6370,6360,6370,6360,164
|
|
20240614,095100,264991710,6370,6360,6370,6360,13
|
|
20240614,095000,264909010,6360,6370,6370,6360,365
|
|
20240614,094900,262583990,6370,6370,6370,6370,17
|
|
20240614,094800,262475700,6370,6360,6370,6360,259
|
|
20240614,094700,260825950,6340,6360,6360,6340,570
|
|
20240614,094600,257200770,6360,6360,6360,6330,583
|
|
20240614,094500,253504410,6360,6390,6390,6360,660
|
|
20240614,094400,249297090,6400,6400,6400,6400,0
|
|
20240614,094300,249297090,6400,6400,6400,6400,10
|
|
20240614,094200,249233090,6410,6400,6410,6390,197
|
|
20240614,094100,247971460,6410,6410,6410,6410,10
|
|
20240614,094000,247907360,6410,6410,6420,6410,30
|
|
20240614,093900,247714960,6390,6390,6400,6390,135
|
|
20240614,093800,246852230,6390,6400,6400,6390,77
|
|
20240614,093700,246359580,6390,6400,6410,6390,1641
|
|
20240614,093600,235857590,6400,6420,6420,6400,75
|
|
20240614,093500,235376590,6420,6410,6420,6400,495
|
|
20240614,093400,232204170,6410,6420,6420,6410,904
|
|
20240614,093300,226401610,6420,6420,6420,6420,1
|
|
20240614,093200,226395190,6430,6430,6430,6420,114
|
|
20240614,093100,225662190,6430,6430,6430,6430,60
|
|
20240614,093000,225276390,6430,6440,6440,6430,520
|
|
20240614,092900,221931790,6430,6440,6440,6430,805
|
|
20240614,092800,216754990,6460,6450,6460,6440,647
|
|
20240614,092700,212587990,6460,6450,6460,6450,29
|
|
20240614,092600,212400660,6460,6440,6460,6440,140
|
|
20240614,092500,211498870,6460,6440,6460,6440,452
|
|
20240614,092400,208582950,6440,6450,6460,6440,467
|
|
20240614,092300,205572370,6460,6460,6460,6460,100
|
|
20240614,092200,204926370,6450,6450,6450,6450,101
|
|
20240614,092100,204274920,6460,6450,6460,6440,850
|
|
20240614,092000,198800280,6450,6450,6450,6440,82
|
|
20240614,091900,198271690,6440,6450,6460,6440,889
|
|
20240614,091800,192537440,6450,6450,6450,6450,87
|
|
20240614,091700,191976290,6450,6450,6450,6450,158
|
|
20240614,091600,190957190,6450,6470,6470,6450,1259
|
|
20240614,091500,182829360,6470,6470,6470,6470,177
|
|
20240614,091400,181684170,6470,6480,6480,6460,186
|
|
20240614,091300,180481230,6480,6490,6490,6480,135
|
|
20240614,091200,179606310,6490,6470,6490,6470,413
|
|
20240614,091100,176927880,6460,6460,6460,6460,677
|
|
20240614,091000,172554460,6450,6450,6450,6450,200
|
|
20240614,090900,171264460,6430,6430,6430,6430,1754
|
|
20240614,090800,159986240,6450,6440,6450,6440,350
|
|
20240614,090700,157730910,6440,6480,6480,6440,2400
|
|
20240614,090600,142247200,6480,6460,6480,6460,725
|
|
20240614,090500,137560440,6460,6460,6500,6460,1585
|
|
20240614,090400,127279730,6460,6470,6470,6450,970
|
|
20240614,090300,121010840,6450,6500,6510,6450,4394
|
|
20240614,090200,92589320,6500,6490,6500,6470,2653
|
|
20240614,090100,75357430,6470,6460,6470,6420,2251
|
|
20240614,090000,60826890,6460,6460,6480,6450,5158
|