588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184500,696551020,5830,5830,5830,5830,1148
|
|
20240619,184400,696551020,5830,5830,5830,5830,0
|
|
20240619,184300,696551020,5830,5830,5830,5830,0
|
|
20240619,184200,696551020,5830,5830,5830,5830,0
|
|
20240619,184100,696551020,5830,5830,5830,5830,0
|
|
20240619,184000,696551020,5830,5830,5830,5830,0
|
|
20240619,183900,696551020,5830,5830,5830,5830,0
|
|
20240619,183800,696551020,5830,5830,5830,5830,0
|
|
20240619,183700,696551020,5830,5830,5830,5830,0
|
|
20240619,183600,696551020,5830,5830,5830,5830,0
|
|
20240619,183500,696551020,5830,5830,5830,5830,0
|
|
20240619,183400,696551020,5830,5830,5830,5830,0
|
|
20240619,183300,696551020,5830,5830,5830,5830,0
|
|
20240619,183200,696551020,5830,5830,5830,5830,0
|
|
20240619,183100,696551020,5830,5830,5830,5830,0
|
|
20240619,183000,696551020,5830,5830,5830,5830,0
|
|
20240619,182900,696551020,5830,5830,5830,5830,0
|
|
20240619,182800,696551020,5830,5830,5830,5830,0
|
|
20240619,182700,696551020,5830,5830,5830,5830,0
|
|
20240619,182600,696551020,5830,5830,5830,5830,0
|
|
20240619,182500,696551020,5830,5830,5830,5830,0
|
|
20240619,182400,696551020,5830,5830,5830,5830,0
|
|
20240619,182300,696551020,5830,5830,5830,5830,0
|
|
20240619,182200,696551020,5830,5830,5830,5830,0
|
|
20240619,182100,696551020,5830,5830,5830,5830,0
|
|
20240619,182000,696551020,5830,5830,5830,5830,0
|
|
20240619,181900,696551020,5830,5830,5830,5830,0
|
|
20240619,181800,696551020,5830,5830,5830,5830,0
|
|
20240619,181700,696551020,5830,5830,5830,5830,0
|
|
20240619,181600,696551020,5830,5830,5830,5830,0
|
|
20240619,181500,696551020,5830,5830,5830,5830,1148
|
|
20240619,181400,696551020,5830,5830,5830,5830,0
|
|
20240619,181300,696551020,5830,5830,5830,5830,0
|
|
20240619,181200,696551020,5830,5830,5830,5830,0
|
|
20240619,181100,696551020,5830,5830,5830,5830,0
|
|
20240619,181000,696551020,5830,5830,5830,5830,0
|
|
20240619,180900,696551020,5830,5830,5830,5830,0
|
|
20240619,180800,696551020,5830,5830,5830,5830,0
|
|
20240619,180700,696551020,5830,5830,5830,5830,0
|
|
20240619,180600,696551020,5830,5830,5830,5830,0
|
|
20240619,180500,696551020,5830,5830,5830,5830,0
|
|
20240619,180400,696551020,5830,5830,5830,5830,0
|
|
20240619,180300,696551020,5830,5830,5830,5830,0
|
|
20240619,180200,696551020,5830,5830,5830,5830,0
|
|
20240619,180100,696551020,5830,5830,5830,5830,0
|
|
20240619,180000,696551020,5830,5830,5830,5830,0
|
|
20240619,175900,696551020,5830,5830,5830,5830,0
|
|
20240619,175800,696551020,5830,5830,5830,5830,0
|
|
20240619,175700,696551020,5830,5830,5830,5830,0
|
|
20240619,175600,696551020,5830,5830,5830,5830,0
|
|
20240619,175500,696551020,5830,5830,5830,5830,0
|
|
20240619,175400,696551020,5830,5830,5830,5830,0
|
|
20240619,175300,696551020,5830,5830,5830,5830,0
|
|
20240619,175200,696551020,5830,5830,5830,5830,0
|
|
20240619,175100,696551020,5830,5830,5830,5830,0
|
|
20240619,175000,696551020,5830,5830,5830,5830,0
|
|
20240619,174900,696551020,5830,5830,5830,5830,0
|
|
20240619,174800,696551020,5830,5830,5830,5830,0
|
|
20240619,174700,696551020,5830,5830,5830,5830,0
|
|
20240619,174600,696551020,5830,5830,5830,5830,0
|
|
20240619,174500,696551020,5830,5830,5830,5830,1148
|
|
20240619,174400,696551020,5830,5830,5830,5830,0
|
|
20240619,174300,696551020,5830,5830,5830,5830,0
|
|
20240619,174200,696551020,5830,5830,5830,5830,0
|
|
20240619,174100,696551020,5830,5830,5830,5830,0
|
|
20240619,174000,696551020,5830,5830,5830,5830,0
|
|
20240619,173900,696551020,5830,5830,5830,5830,0
|
|
20240619,173800,696551020,5830,5830,5830,5830,0
|
|
20240619,173700,696551020,5830,5830,5830,5830,0
|
|
20240619,173600,696551020,5830,5830,5830,5830,0
|
|
20240619,173500,696551020,5830,5830,5830,5830,0
|
|
20240619,173400,696551020,5830,5830,5830,5830,0
|
|
20240619,173300,696551020,5830,5830,5830,5830,0
|
|
20240619,173200,696551020,5830,5830,5830,5830,0
|
|
20240619,173100,696551020,5830,5830,5830,5830,0
|
|
20240619,173000,696551020,5830,5830,5830,5830,0
|
|
20240619,172900,696551020,5830,5830,5830,5830,0
|
|
20240619,172800,696551020,5830,5830,5830,5830,0
|
|
20240619,172700,696551020,5830,5830,5830,5830,0
|
|
20240619,172600,696551020,5830,5830,5830,5830,0
|
|
20240619,172500,696551020,5830,5830,5830,5830,0
|
|
20240619,172400,696551020,5830,5830,5830,5830,0
|
|
20240619,172300,696551020,5830,5830,5830,5830,0
|
|
20240619,172200,696551020,5830,5830,5830,5830,0
|
|
20240619,172100,696551020,5830,5830,5830,5830,0
|
|
20240619,172000,696551020,5830,5830,5830,5830,0
|
|
20240619,171900,696551020,5830,5830,5830,5830,0
|
|
20240619,171800,696551020,5830,5830,5830,5830,0
|
|
20240619,171700,696551020,5830,5830,5830,5830,0
|
|
20240619,171600,696551020,5830,5830,5830,5830,0
|
|
20240619,171500,696551020,5830,5830,5830,5830,1148
|
|
20240619,171400,696551020,5830,5830,5830,5830,0
|
|
20240619,171300,696551020,5830,5830,5830,5830,0
|
|
20240619,171200,696551020,5830,5830,5830,5830,0
|
|
20240619,171100,696551020,5830,5830,5830,5830,0
|
|
20240619,171000,696551020,5830,5830,5830,5830,0
|
|
20240619,170900,696551020,5830,5830,5830,5830,0
|
|
20240619,170800,696551020,5830,5830,5830,5830,0
|
|
20240619,170700,696551020,5830,5830,5830,5830,0
|
|
20240619,170600,696551020,5830,5830,5830,5830,0
|
|
20240619,170500,696551020,5830,5830,5830,5830,0
|
|
20240619,170400,696551020,5830,5830,5830,5830,0
|
|
20240619,170300,696551020,5830,5830,5830,5830,0
|
|
20240619,170200,696551020,5830,5830,5830,5830,0
|
|
20240619,170100,696551020,5830,5830,5830,5830,0
|
|
20240619,170000,696551020,5830,5830,5830,5830,0
|
|
20240619,165900,696551020,5830,5830,5830,5830,0
|
|
20240619,165800,696551020,5830,5830,5830,5830,0
|
|
20240619,165700,696551020,5830,5830,5830,5830,0
|
|
20240619,165600,696551020,5830,5830,5830,5830,0
|
|
20240619,165500,696551020,5830,5830,5830,5830,0
|
|
20240619,165400,696551020,5830,5830,5830,5830,0
|
|
20240619,165300,696551020,5830,5830,5830,5830,0
|
|
20240619,165200,696551020,5830,5830,5830,5830,0
|
|
20240619,165100,696551020,5830,5830,5830,5830,0
|
|
20240619,165000,696551020,5830,5830,5830,5830,0
|
|
20240619,164900,696551020,5830,5830,5830,5830,0
|
|
20240619,164800,696551020,5830,5830,5830,5830,0
|
|
20240619,164700,696551020,5830,5830,5830,5830,0
|
|
20240619,164600,696551020,5830,5830,5830,5830,0
|
|
20240619,164500,696551020,5830,5830,5830,5830,1148
|
|
20240619,164400,696551020,5830,5830,5830,5830,0
|
|
20240619,164300,696551020,5830,5830,5830,5830,0
|
|
20240619,164200,696551020,5830,5830,5830,5830,0
|
|
20240619,164100,696551020,5830,5830,5830,5830,0
|
|
20240619,164000,696551020,5830,5830,5830,5830,0
|
|
20240619,163900,696551020,5830,5830,5830,5830,0
|
|
20240619,163800,696551020,5830,5830,5830,5830,0
|
|
20240619,163700,696551020,5830,5830,5830,5830,0
|
|
20240619,163600,696551020,5830,5830,5830,5830,0
|
|
20240619,163500,696551020,5830,5830,5830,5830,0
|
|
20240619,163400,696551020,5830,5830,5830,5830,0
|
|
20240619,163300,696551020,5830,5830,5830,5830,0
|
|
20240619,163200,696551020,5830,5830,5830,5830,0
|
|
20240619,163100,696551020,5830,5830,5830,5830,0
|
|
20240619,163000,696551020,5830,5830,5830,5830,0
|
|
20240619,162900,696551020,5830,5830,5830,5830,0
|
|
20240619,162800,696551020,5830,5830,5830,5830,0
|
|
20240619,162700,696551020,5830,5830,5830,5830,0
|
|
20240619,162600,696551020,5830,5830,5830,5830,0
|
|
20240619,162500,696551020,5830,5830,5830,5830,0
|
|
20240619,162400,696551020,5830,5830,5830,5830,0
|
|
20240619,162300,696551020,5830,5830,5830,5830,0
|
|
20240619,162200,696551020,5830,5830,5830,5830,0
|
|
20240619,162100,696551020,5830,5830,5830,5830,0
|
|
20240619,162000,696551020,5830,5830,5830,5830,0
|
|
20240619,161900,696551020,5830,5830,5830,5830,0
|
|
20240619,161800,696551020,5830,5830,5830,5830,0
|
|
20240619,161700,696551020,5830,5830,5830,5830,0
|
|
20240619,161600,696551020,5830,5830,5830,5830,0
|
|
20240619,161500,696551020,5830,5830,5830,5830,1148
|
|
20240619,161400,696551020,5830,5830,5830,5830,0
|
|
20240619,161300,696551020,5830,5830,5830,5830,0
|
|
20240619,161200,696551020,5830,5830,5830,5830,0
|
|
20240619,161100,696551020,5830,5830,5830,5830,0
|
|
20240619,161000,696551020,5830,5830,5830,5830,0
|
|
20240619,160900,696551020,5830,5830,5830,5830,0
|
|
20240619,160800,696551020,5830,5830,5830,5830,0
|
|
20240619,160700,696551020,5830,5830,5830,5830,0
|
|
20240619,160600,696551020,5830,5830,5830,5830,0
|
|
20240619,160500,696551020,5830,5830,5830,5830,0
|
|
20240619,160400,696551020,5830,5830,5830,5830,0
|
|
20240619,160300,696551020,5830,5830,5830,5830,0
|
|
20240619,160200,696551020,5830,5830,5830,5830,0
|
|
20240619,160100,696551020,5830,5830,5830,5830,0
|
|
20240619,160000,696551020,5830,5830,5830,5830,0
|
|
20240619,155900,696551020,5830,5830,5830,5830,0
|
|
20240619,155800,696551020,5830,5830,5830,5830,0
|
|
20240619,155700,696551020,5830,5830,5830,5830,0
|
|
20240619,155600,696551020,5830,5830,5830,5830,0
|
|
20240619,155500,696551020,5830,5830,5830,5830,0
|
|
20240619,155400,696551020,5830,5830,5830,5830,0
|
|
20240619,155300,696551020,5830,5830,5830,5830,0
|
|
20240619,155200,696551020,5830,5830,5830,5830,0
|
|
20240619,155100,696551020,5830,5830,5830,5830,0
|
|
20240619,155000,696551020,5830,5830,5830,5830,0
|
|
20240619,154900,696551020,5830,5830,5830,5830,0
|
|
20240619,154800,696551020,5830,5830,5830,5830,0
|
|
20240619,154700,696551020,5830,5830,5830,5830,0
|
|
20240619,154600,696551020,5830,5830,5830,5830,0
|
|
20240619,154500,696551020,5830,5830,5830,5830,1148
|
|
20240619,154400,696551020,5830,5830,5830,5830,0
|
|
20240619,154300,696551020,5830,5830,5830,5830,0
|
|
20240619,154200,696551020,5830,5830,5830,5830,0
|
|
20240619,154100,696551020,5830,5830,5830,5830,0
|
|
20240619,154000,696551020,5830,5830,5830,5830,0
|
|
20240619,153900,696551020,5830,5830,5830,5830,0
|
|
20240619,153800,696551020,5830,5830,5830,5830,0
|
|
20240619,153700,696551020,5830,5830,5830,5830,0
|
|
20240619,153600,696551020,5830,5830,5830,5830,0
|
|
20240619,153500,696551020,5830,5830,5830,5830,0
|
|
20240619,153400,696551020,5830,5830,5830,5830,0
|
|
20240619,153300,696551020,5830,5830,5830,5830,0
|
|
20240619,153200,696551020,5830,5830,5830,5830,0
|
|
20240619,153100,696551020,5830,5830,5830,5830,0
|
|
20240619,153000,696551020,5830,5830,5830,5830,1148
|
|
20240619,152900,689858180,5780,5780,5780,5780,0
|
|
20240619,152800,689858180,5780,5780,5780,5780,0
|
|
20240619,152700,689858180,5780,5780,5780,5780,0
|
|
20240619,152600,689858180,5780,5780,5780,5780,0
|
|
20240619,152500,689858180,5780,5780,5780,5780,0
|
|
20240619,152400,689858180,5780,5780,5780,5780,0
|
|
20240619,152300,689858180,5780,5780,5780,5780,0
|
|
20240619,152200,689858180,5780,5780,5780,5780,0
|
|
20240619,152100,689858180,5780,5780,5780,5780,0
|
|
20240619,152000,689858180,5780,5780,5780,5780,0
|
|
20240619,151900,689858180,5780,5770,5780,5770,57
|
|
20240619,151800,689529050,5770,5770,5770,5770,20
|
|
20240619,151700,689413650,5780,5780,5780,5740,52
|
|
20240619,151600,689113930,5740,5740,5740,5740,0
|
|
20240619,151500,689113930,5740,5780,5810,5740,94
|
|
20240619,151400,688572800,5830,5780,5830,5780,291
|
|
20240619,151300,686890720,5770,5770,5780,5770,3
|
|
20240619,151200,686873400,5720,5780,5780,5720,107
|
|
20240619,151100,686255200,5780,5750,5780,5730,854
|
|
20240619,151000,681339140,5760,5760,5760,5760,353
|
|
20240619,150900,679305860,5770,5770,5770,5770,437
|
|
20240619,150800,676784370,5780,5780,5780,5780,0
|
|
20240619,150700,676784370,5780,5780,5780,5780,30
|
|
20240619,150600,676610970,5780,5780,5780,5780,0
|
|
20240619,150500,676610970,5780,5780,5780,5780,64
|
|
20240619,150400,676241050,5790,5780,5790,5780,6
|
|
20240619,150300,676206340,5780,5790,5790,5780,308
|
|
20240619,150200,674423030,5790,5790,5790,5790,0
|
|
20240619,150100,674423030,5790,5790,5790,5790,1
|
|
20240619,150000,674417240,5790,5790,5790,5790,4
|
|
20240619,145900,674394080,5790,5790,5790,5790,53
|
|
20240619,145800,674087210,5790,5790,5790,5790,183
|
|
20240619,145700,673027640,5830,5830,5830,5830,1
|
|
20240619,145600,673021810,5810,5820,5830,5810,148
|
|
20240619,145500,672160540,5830,5830,5830,5830,500
|
|
20240619,145400,669245540,5850,5850,5850,5850,0
|
|
20240619,145300,669245540,5850,5810,5860,5810,427
|
|
20240619,145200,666759690,5810,5800,5810,5790,348
|
|
20240619,145100,664740240,5800,5790,5800,5790,116
|
|
20240619,145000,664067460,5800,5790,5800,5790,127
|
|
20240619,144900,663332040,5790,5750,5790,5750,1024
|
|
20240619,144800,657416410,5750,5740,5750,5740,31
|
|
20240619,144700,657238460,5740,5740,5740,5740,39
|
|
20240619,144600,657014600,5740,5740,5740,5740,0
|
|
20240619,144500,657014600,5740,5740,5740,5740,156
|
|
20240619,144400,656119160,5740,5740,5740,5740,1
|
|
20240619,144300,656113420,5740,5740,5740,5740,5
|
|
20240619,144200,656084720,5740,5720,5740,5720,1133
|
|
20240619,144100,649586670,5730,5730,5730,5730,0
|
|
20240619,144000,649586670,5730,5730,5730,5730,40
|
|
20240619,143900,649357470,5730,5730,5730,5730,52
|
|
20240619,143800,649059510,5730,5700,5730,5700,20
|
|
20240619,143700,648945480,5710,5710,5710,5710,0
|
|
20240619,143600,648945480,5710,5710,5710,5710,591
|
|
20240619,143500,645570870,5710,5710,5710,5710,1002
|
|
20240619,143400,639849450,5700,5700,5700,5700,30
|
|
20240619,143300,639678450,5700,5700,5700,5700,10
|
|
20240619,143200,639621450,5700,5710,5710,5700,105
|
|
20240619,143100,639021950,5710,5710,5710,5710,1
|
|
20240619,143000,639016240,5700,5700,5700,5700,496
|
|
20240619,142900,636189040,5700,5700,5700,5700,0
|
|
20240619,142800,636189040,5700,5700,5700,5700,210
|
|
20240619,142700,634992040,5700,5720,5720,5700,3102
|
|
20240619,142600,617303130,5720,5720,5720,5720,690
|
|
20240619,142500,613356330,5730,5730,5730,5730,833
|
|
20240619,142400,608583240,5740,5740,5740,5730,443
|
|
20240619,142300,606040670,5740,5740,5740,5740,50
|
|
20240619,142200,605753670,5740,5740,5740,5740,0
|
|
20240619,142100,605753670,5740,5740,5740,5740,98
|
|
20240619,142000,605191150,5740,5740,5740,5740,200
|
|
20240619,141900,604043150,5740,5740,5740,5740,48
|
|
20240619,141800,603767630,5740,5740,5740,5740,300
|
|
20240619,141700,602045630,5740,5740,5740,5740,20
|
|
20240619,141600,601930830,5750,5750,5750,5750,0
|
|
20240619,141500,601930830,5750,5740,5750,5740,100
|
|
20240619,141400,601356630,5750,5750,5750,5750,0
|
|
20240619,141300,601356630,5750,5750,5750,5750,300
|
|
20240619,141200,599631630,5760,5760,5760,5760,5
|
|
20240619,141100,599602830,5760,5760,5760,5760,0
|
|
20240619,141000,599602830,5760,5760,5760,5760,0
|
|
20240619,140900,599602830,5760,5760,5760,5760,0
|
|
20240619,140800,599602830,5760,5760,5760,5760,0
|
|
20240619,140700,599602830,5760,5760,5760,5760,86
|
|
20240619,140600,599107470,5780,5780,5780,5780,0
|
|
20240619,140500,599107470,5780,5780,5780,5780,0
|
|
20240619,140400,599107470,5780,5780,5780,5780,8
|
|
20240619,140300,599061230,5780,5760,5780,5740,2471
|
|
20240619,140200,584838090,5760,5760,5760,5760,0
|
|
20240619,140100,584838090,5760,5760,5760,5760,5
|
|
20240619,140000,584809290,5760,5760,5760,5760,287
|
|
20240619,135900,583156170,5750,5790,5790,5750,1000
|
|
20240619,135800,577395930,5810,5790,5810,5750,2006
|
|
20240619,135700,565826610,5800,5800,5800,5800,25
|
|
20240619,135600,565681610,5790,5790,5790,5790,98
|
|
20240619,135500,565114190,5810,5810,5810,5810,0
|
|
20240619,135400,565114190,5810,5810,5810,5810,1
|
|
20240619,135300,565108380,5810,5810,5810,5810,0
|
|
20240619,135200,565108380,5810,5810,5810,5810,16
|
|
20240619,135100,565015420,5820,5800,5820,5800,276
|
|
20240619,135000,563413110,5810,5820,5820,5810,352
|
|
20240619,134900,561365500,5830,5830,5830,5830,235
|
|
20240619,134800,559995450,5830,5830,5830,5830,172
|
|
20240619,134700,558992690,5880,5830,5880,5820,520
|
|
20240619,134600,555952070,5830,5820,5830,5820,116
|
|
20240619,134500,555275810,5810,5810,5810,5810,0
|
|
20240619,134400,555275810,5810,5800,5810,5780,783
|
|
20240619,134300,550749960,5790,5790,5790,5790,0
|
|
20240619,134200,550749960,5790,5770,5790,5770,3225
|
|
20240619,134100,532141180,5770,5770,5770,5770,0
|
|
20240619,134000,532141180,5770,5770,5770,5770,100
|
|
20240619,133900,531564180,5770,5770,5770,5770,2
|
|
20240619,133800,531552640,5770,5770,5770,5770,194
|
|
20240619,133700,530433260,5770,5770,5770,5770,100
|
|
20240619,133600,529856260,5770,5770,5770,5770,46
|
|
20240619,133500,529590840,5770,5770,5770,5770,322
|
|
20240619,133400,527732900,5770,5770,5770,5770,100
|
|
20240619,133300,527155900,5770,5770,5770,5770,5
|
|
20240619,133200,527127050,5770,5770,5770,5770,0
|
|
20240619,133100,527127050,5770,5770,5770,5770,203
|
|
20240619,133000,525955740,5760,5760,5760,5760,26
|
|
20240619,132900,525805980,5750,5750,5750,5750,0
|
|
20240619,132800,525805980,5750,5760,5760,5750,71
|
|
20240619,132700,525397450,5770,5770,5770,5770,121
|
|
20240619,132600,524699280,5760,5760,5760,5760,0
|
|
20240619,132500,524699280,5760,5760,5760,5760,180
|
|
20240619,132400,523662480,5760,5760,5760,5760,1
|
|
20240619,132300,523656720,5760,5760,5760,5760,200
|
|
20240619,132200,522504720,5770,5770,5770,5770,0
|
|
20240619,132100,522504720,5770,5770,5770,5770,2
|
|
20240619,132000,522493180,5770,5770,5770,5770,5
|
|
20240619,131900,522464330,5770,5770,5770,5770,34
|
|
20240619,131800,522268150,5770,5770,5770,5770,101
|
|
20240619,131700,521685380,5760,5760,5760,5760,0
|
|
20240619,131600,521685380,5760,5760,5760,5760,0
|
|
20240619,131500,521685380,5760,5760,5760,5760,10
|
|
20240619,131400,521627780,5750,5750,5750,5750,126
|
|
20240619,131300,520903280,5750,5750,5750,5750,2
|
|
20240619,131200,520891780,5750,5750,5750,5750,1
|
|
20240619,131100,520886030,5750,5760,5760,5750,990
|
|
20240619,131000,515189740,5760,5760,5760,5760,8
|
|
20240619,130900,515143660,5760,5760,5770,5760,31
|
|
20240619,130800,514965050,5760,5760,5760,5760,0
|
|
20240619,130700,514965050,5760,5760,5760,5760,0
|
|
20240619,130600,514965050,5760,5760,5760,5760,2
|
|
20240619,130500,514953530,5770,5790,5790,5770,489
|
|
20240619,130400,512129950,5800,5800,5800,5800,10
|
|
20240619,130300,512071950,5810,5810,5810,5810,0
|
|
20240619,130200,512071950,5810,5810,5810,5810,0
|
|
20240619,130100,512071950,5810,5810,5810,5810,0
|
|
20240619,130000,512071950,5810,5810,5810,5810,500
|
|
20240619,125900,509166950,5830,5830,5830,5830,0
|
|
20240619,125800,509166950,5830,5830,5830,5830,0
|
|
20240619,125700,509166950,5830,5830,5830,5830,0
|
|
20240619,125600,509166950,5830,5830,5830,5830,0
|
|
20240619,125500,509166950,5830,5820,5830,5790,801
|
|
20240619,125400,504519330,5830,5830,5830,5830,0
|
|
20240619,125300,504519330,5830,5830,5830,5830,0
|
|
20240619,125200,504519330,5830,5830,5830,5830,48
|
|
20240619,125100,504239490,5840,5830,5840,5830,10
|
|
20240619,125000,504181170,5830,5830,5830,5830,0
|
|
20240619,124900,504181170,5830,5830,5830,5830,0
|
|
20240619,124800,504181170,5830,5830,5830,5830,1
|
|
20240619,124700,504175340,5830,5830,5830,5830,0
|
|
20240619,124600,504175340,5830,5830,5830,5830,0
|
|
20240619,124500,504175340,5830,5820,5830,5820,11
|
|
20240619,124400,504111300,5830,5830,5830,5830,0
|
|
20240619,124300,504111300,5830,5830,5830,5830,0
|
|
20240619,124200,504111300,5830,5830,5830,5830,12
|
|
20240619,124100,504041340,5830,5830,5830,5830,21
|
|
20240619,124000,503918910,5830,5830,5830,5830,0
|
|
20240619,123900,503918910,5830,5820,5830,5820,65
|
|
20240619,123800,503540590,5830,5830,5830,5830,0
|
|
20240619,123700,503540590,5830,5830,5830,5830,0
|
|
20240619,123600,503540590,5830,5830,5830,5830,0
|
|
20240619,123500,503540590,5830,5830,5830,5830,0
|
|
20240619,123400,503540590,5830,5830,5830,5830,3
|
|
20240619,123300,503523100,5830,5830,5830,5830,101
|
|
20240619,123200,502934270,5830,5830,5830,5830,0
|
|
20240619,123100,502934270,5830,5820,5830,5820,72
|
|
20240619,123000,502515190,5830,5830,5830,5830,0
|
|
20240619,122900,502515190,5830,5830,5830,5830,0
|
|
20240619,122800,502515190,5830,5830,5830,5830,0
|
|
20240619,122700,502515190,5830,5830,5830,5830,0
|
|
20240619,122600,502515190,5830,5830,5830,5830,0
|
|
20240619,122500,502515190,5830,5830,5830,5830,4
|
|
20240619,122400,502491870,5850,5850,5850,5850,0
|
|
20240619,122300,502491870,5850,5850,5850,5850,0
|
|
20240619,122200,502491870,5850,5840,5850,5840,101
|
|
20240619,122100,501902020,5850,5850,5850,5850,0
|
|
20240619,122000,501902020,5850,5840,5850,5840,282
|
|
20240619,121900,500255130,5840,5840,5840,5840,131
|
|
20240619,121800,499490090,5830,5830,5830,5830,0
|
|
20240619,121700,499490090,5830,5830,5830,5830,0
|
|
20240619,121600,499490090,5830,5830,5830,5830,30
|
|
20240619,121500,499315190,5830,5830,5830,5830,0
|
|
20240619,121400,499315190,5830,5820,5830,5820,32
|
|
20240619,121300,499128900,5820,5810,5820,5810,277
|
|
20240619,121200,497518530,5810,5810,5810,5810,0
|
|
20240619,121100,497518530,5810,5810,5810,5810,0
|
|
20240619,121000,497518530,5810,5810,5810,5810,0
|
|
20240619,120900,497518530,5810,5810,5810,5810,0
|
|
20240619,120800,497518530,5810,5810,5810,5810,44
|
|
20240619,120700,497262890,5800,5800,5800,5800,15
|
|
20240619,120600,497175890,5810,5810,5810,5810,8
|
|
20240619,120500,497129410,5810,5810,5810,5810,0
|
|
20240619,120400,497129410,5810,5810,5810,5810,0
|
|
20240619,120300,497129410,5810,5810,5810,5810,0
|
|
20240619,120200,497129410,5810,5800,5810,5800,87
|
|
20240619,120100,496624750,5800,5800,5800,5800,36
|
|
20240619,120000,496415950,5800,5800,5800,5800,0
|
|
20240619,115900,496415950,5800,5800,5800,5800,0
|
|
20240619,115800,496415950,5800,5800,5800,5800,0
|
|
20240619,115700,496415950,5800,5800,5800,5800,40
|
|
20240619,115600,496183950,5790,5790,5790,5790,0
|
|
20240619,115500,496183950,5790,5790,5790,5790,0
|
|
20240619,115400,496183950,5790,5800,5800,5790,113
|
|
20240619,115300,495528680,5790,5790,5790,5790,0
|
|
20240619,115200,495528680,5790,5790,5790,5790,6
|
|
20240619,115100,495493940,5790,5790,5790,5790,0
|
|
20240619,115000,495493940,5790,5790,5790,5790,0
|
|
20240619,114900,495493940,5790,5790,5790,5790,0
|
|
20240619,114800,495493940,5790,5790,5790,5790,200
|
|
20240619,114700,494335940,5780,5780,5780,5780,0
|
|
20240619,114600,494335940,5780,5780,5780,5780,24
|
|
20240619,114500,494197220,5780,5760,5780,5760,1325
|
|
20240619,114400,486564870,5770,5770,5770,5770,0
|
|
20240619,114300,486564870,5770,5770,5770,5770,121
|
|
20240619,114200,485866700,5770,5770,5770,5770,0
|
|
20240619,114100,485866700,5770,5770,5770,5770,0
|
|
20240619,114000,485866700,5770,5770,5770,5770,0
|
|
20240619,113900,485866700,5770,5770,5770,5770,6
|
|
20240619,113800,485832080,5760,5760,5760,5760,0
|
|
20240619,113700,485832080,5760,5760,5760,5760,700
|
|
20240619,113600,481800080,5760,5760,5760,5760,60
|
|
20240619,113500,481454480,5760,5770,5770,5760,750
|
|
20240619,113400,477133730,5770,5770,5770,5770,245
|
|
20240619,113300,475720080,5780,5780,5780,5780,0
|
|
20240619,113200,475720080,5780,5780,5780,5780,10
|
|
20240619,113100,475662280,5780,5780,5780,5770,532
|
|
20240619,113000,472588520,5770,5770,5770,5760,809
|
|
20240619,112900,467927280,5770,5770,5770,5770,1
|
|
20240619,112800,467921510,5770,5770,5770,5770,245
|
|
20240619,112700,466507860,5770,5770,5770,5770,3
|
|
20240619,112600,466490550,5770,5760,5770,5760,310
|
|
20240619,112500,464704840,5760,5760,5760,5760,134
|
|
20240619,112400,463933000,5760,5760,5760,5760,330
|
|
20240619,112300,462032200,5780,5780,5780,5780,0
|
|
20240619,112200,462032200,5780,5750,5780,5750,144
|
|
20240619,112100,461202660,5750,5750,5750,5750,3
|
|
20240619,112000,461185410,5770,5770,5770,5770,0
|
|
20240619,111900,461185410,5770,5760,5770,5760,5
|
|
20240619,111800,461156590,5780,5780,5780,5780,0
|
|
20240619,111700,461156590,5780,5770,5780,5740,653
|
|
20240619,111600,457396380,5780,5780,5780,5780,0
|
|
20240619,111500,457396380,5780,5780,5780,5780,0
|
|
20240619,111400,457396380,5780,5780,5780,5780,0
|
|
20240619,111300,457396380,5780,5780,5780,5780,2
|
|
20240619,111200,457384820,5770,5770,5770,5770,8
|
|
20240619,111100,457338660,5770,5780,5780,5770,570
|
|
20240619,111000,454048460,5780,5770,5810,5770,344
|
|
20240619,110900,452063350,5770,5770,5770,5770,0
|
|
20240619,110800,452063350,5770,5770,5770,5770,138
|
|
20240619,110700,451267090,5770,5770,5770,5770,200
|
|
20240619,110600,450113090,5810,5770,5810,5770,803
|
|
20240619,110500,445479310,5810,5810,5810,5810,1
|
|
20240619,110400,445473500,5810,5810,5810,5810,3
|
|
20240619,110300,445456070,5810,5770,5810,5770,298
|
|
20240619,110200,443736530,5810,5820,5820,5770,362
|
|
20240619,110100,441645370,5830,5730,5830,5730,273
|
|
20240619,110000,440070380,5730,5730,5730,5730,58
|
|
20240619,105900,439738040,5730,5760,5760,5730,1406
|
|
20240619,105800,431656080,5770,5770,5770,5770,245
|
|
20240619,105700,430242430,5770,5780,5780,5770,61
|
|
20240619,105600,429890420,5780,5790,5790,5780,12
|
|
20240619,105500,429821010,5780,5780,5780,5780,0
|
|
20240619,105400,429821010,5780,5790,5790,5780,444
|
|
20240619,105300,427252850,5800,5800,5800,5800,375
|
|
20240619,105200,425077850,5840,5860,5860,5810,782
|
|
20240619,105100,420516900,5860,5810,5860,5810,570
|
|
20240619,105000,417193020,5750,5750,5750,5740,1601
|
|
20240619,104900,407992270,5750,5700,5790,5700,1455
|
|
20240619,104800,399641830,5730,5830,5830,5700,9072
|
|
20240619,104700,347039970,5840,5840,5840,5840,106
|
|
20240619,104600,346420930,5840,5840,5840,5840,40
|
|
20240619,104500,346187330,5820,5830,5830,5820,5
|
|
20240619,104400,346158210,5840,5830,5840,5830,38
|
|
20240619,104300,345936660,5840,5870,5870,5820,4403
|
|
20240619,104200,320186820,5870,5860,5870,5860,502
|
|
20240619,104100,317244980,5870,5870,5870,5870,236
|
|
20240619,104000,315859660,5870,5870,5870,5850,2237
|
|
20240619,103900,302745220,5880,5920,5920,5880,1897
|
|
20240619,103800,291589060,5920,5910,5920,5910,17
|
|
20240619,103700,291488580,5920,5920,5920,5920,0
|
|
20240619,103600,291488580,5920,5920,5920,5920,6
|
|
20240619,103500,291453060,5930,5930,5930,5930,0
|
|
20240619,103400,291453060,5930,5930,5930,5930,11
|
|
20240619,103300,291387830,5900,5920,5920,5900,153
|
|
20240619,103200,290482090,5920,5900,5920,5900,105
|
|
20240619,103100,289862490,5920,5920,5930,5910,210
|
|
20240619,103000,288619690,5920,5920,5920,5880,210
|
|
20240619,102900,287384340,5920,5910,5930,5880,691
|
|
20240619,102800,283309490,5930,5930,5930,5930,0
|
|
20240619,102700,283309490,5930,5900,5930,5900,30
|
|
20240619,102600,283131830,5920,5900,5920,5900,306
|
|
20240619,102500,281326290,5910,5890,5910,5890,7
|
|
20240619,102400,281285020,5920,5900,5920,5900,143
|
|
20240619,102300,280441280,5900,5900,5900,5890,10
|
|
20240619,102200,280382310,5890,5890,5890,5890,9
|
|
20240619,102100,280329300,5900,5890,5900,5890,5
|
|
20240619,102000,280299830,5900,5910,5910,5900,281
|
|
20240619,101900,278640900,5930,5930,5930,5930,27
|
|
20240619,101800,278480790,5930,5910,5930,5900,402
|
|
20240619,101700,276107890,5930,5930,5930,5930,0
|
|
20240619,101600,276107890,5930,5910,5930,5910,112
|
|
20240619,101500,275444810,5930,5930,5930,5930,0
|
|
20240619,101400,275444810,5930,5920,5930,5920,71
|
|
20240619,101300,275024460,5920,5910,5930,5900,47
|
|
20240619,101200,274746810,5930,5930,5930,5930,11
|
|
20240619,101100,274681580,5930,5930,5930,5920,153
|
|
20240619,101000,273775130,5930,5930,5930,5920,35
|
|
20240619,100900,273567620,5900,5910,5910,5900,35
|
|
20240619,100800,273361080,5930,5930,5930,5930,4
|
|
20240619,100700,273337360,5930,5930,5930,5930,30
|
|
20240619,100600,273159460,5900,5920,5930,5900,94
|
|
20240619,100500,272604680,5930,5930,5930,5920,6
|
|
20240619,100400,272569120,5930,5950,5980,5930,400
|
|
20240619,100300,270192200,5980,5990,5990,5970,273
|
|
20240619,100200,268558650,6000,5910,6000,5910,630
|
|
20240619,100100,264799710,5930,5930,5930,5930,102
|
|
20240619,100000,264194850,5930,5930,5930,5890,624
|
|
20240619,095900,260515250,5930,5930,5930,5930,45
|
|
20240619,095800,260248400,5930,5910,5930,5910,127
|
|
20240619,095700,259496920,5910,5860,5910,5850,2264
|
|
20240619,095600,246218800,5860,5860,5860,5860,271
|
|
20240619,095500,244630740,5860,5860,5860,5850,79
|
|
20240619,095400,244167830,5860,5860,5860,5860,207
|
|
20240619,095300,242954810,5860,5860,5860,5860,455
|
|
20240619,095200,240288510,5860,5850,5860,5830,133
|
|
20240619,095100,239509530,5810,5860,5860,5810,4091
|
|
20240619,095000,215588740,5850,5870,5870,5850,2007
|
|
20240619,094900,203834180,5870,5870,5870,5870,18
|
|
20240619,094800,203728520,5870,5870,5890,5870,298
|
|
20240619,094700,201977260,5870,5890,5890,5870,611
|
|
20240619,094600,198383330,5890,5890,5890,5880,280
|
|
20240619,094500,196736640,5890,5910,5910,5890,1130
|
|
20240619,094400,190073330,5920,5920,5920,5920,290
|
|
20240619,094300,188356530,5920,5920,5920,5920,50
|
|
20240619,094200,188060530,5910,5910,5920,5910,10
|
|
20240619,094100,188001370,5900,5900,5900,5900,0
|
|
20240619,094000,188001370,5900,5940,5940,5900,311
|
|
20240619,093900,186165800,5940,5940,5940,5940,0
|
|
20240619,093800,186165800,5940,5920,5940,5900,2868
|
|
20240619,093700,169239470,5920,5930,5930,5920,800
|
|
20240619,093600,164499960,5930,5940,5940,5930,3
|
|
20240619,093500,164482150,5940,5940,5950,5940,49
|
|
20240619,093400,164191080,5940,5960,5960,5940,154
|
|
20240619,093300,163276280,5960,5960,5960,5960,30
|
|
20240619,093200,163097480,5960,5960,5960,5960,0
|
|
20240619,093100,163097480,5960,5960,5960,5930,584
|
|
20240619,093000,159632690,5960,5950,5960,5950,94
|
|
20240619,092900,159073380,5950,5930,5960,5930,427
|
|
20240619,092800,156536930,5930,5960,5960,5930,899
|
|
20240619,092700,151189750,5970,5980,5980,5970,392
|
|
20240619,092600,148847510,5980,5990,5990,5980,200
|
|
20240619,092500,147651100,6030,6030,6030,6030,0
|
|
20240619,092400,147651100,6030,6030,6030,6030,8
|
|
20240619,092300,147602860,6040,6040,6040,6040,0
|
|
20240619,092200,147602860,6040,6040,6040,6040,0
|
|
20240619,092100,147602860,6040,5980,6040,5980,476
|
|
20240619,092000,144752670,6000,6000,6000,5990,206
|
|
20240619,091900,143516680,6010,6020,6020,6010,405
|
|
20240619,091800,141080740,6050,6020,6050,6020,214
|
|
20240619,091700,139792130,6050,6000,6050,6000,950
|
|
20240619,091600,134075020,5990,5910,5990,5910,867
|
|
20240619,091500,128894890,5890,5920,5940,5890,1115
|
|
20240619,091400,122295980,5920,5920,5960,5920,271
|
|
20240619,091300,120684160,5920,6000,6000,5920,711
|
|
20240619,091200,116443970,5980,5960,5980,5940,1508
|
|
20240619,091100,107465750,5950,5990,6000,5950,1851
|
|
20240619,091000,96425160,6000,5970,6030,5970,694
|
|
20240619,090900,92249270,5960,5980,5980,5950,1045
|
|
20240619,090800,86023970,5990,6040,6040,5960,2334
|
|
20240619,090700,72035250,6000,6000,6000,5990,325
|
|
20240619,090600,70085500,6040,6050,6050,5980,305
|
|
20240619,090500,68256380,6050,6000,6050,5980,3885
|
|
20240619,090400,44955800,5950,6020,6020,5950,1938
|
|
20240619,090300,33379980,6090,6130,6180,6010,4536
|
|
20240619,090200,5884180,6140,6150,6150,6130,303
|
|
20240619,090100,4023530,6190,6190,6190,6190,27
|
|
20240619,090000,3856400,6200,6200,6200,6200,537
|