641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,193800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,193700,1493322860,4430,4430,4430,4430,0
|
|
20240610,193600,1493322860,4430,4430,4430,4430,0
|
|
20240610,193500,1493322860,4430,4430,4430,4430,0
|
|
20240610,193400,1493322860,4430,4430,4430,4430,0
|
|
20240610,193300,1493322860,4430,4430,4430,4430,0
|
|
20240610,193200,1493322860,4430,4430,4430,4430,0
|
|
20240610,193100,1493322860,4430,4430,4430,4430,0
|
|
20240610,193000,1493322860,4430,4430,4430,4430,0
|
|
20240610,192900,1493322860,4430,4430,4430,4430,0
|
|
20240610,192800,1493322860,4430,4430,4430,4430,0
|
|
20240610,192700,1493322860,4430,4430,4430,4430,0
|
|
20240610,192600,1493322860,4430,4430,4430,4430,0
|
|
20240610,192500,1493322860,4430,4430,4430,4430,0
|
|
20240610,192400,1493322860,4430,4430,4430,4430,0
|
|
20240610,192300,1493322860,4430,4430,4430,4430,0
|
|
20240610,192200,1493322860,4430,4430,4430,4430,0
|
|
20240610,192100,1493322860,4430,4430,4430,4430,0
|
|
20240610,192000,1493322860,4430,4430,4430,4430,0
|
|
20240610,191900,1493322860,4430,4430,4430,4430,0
|
|
20240610,191800,1493322860,4430,4430,4430,4430,0
|
|
20240610,191700,1493322860,4430,4430,4430,4430,0
|
|
20240610,191600,1493322860,4430,4430,4430,4430,0
|
|
20240610,191500,1493322860,4430,4430,4430,4430,0
|
|
20240610,191400,1493322860,4430,4430,4430,4430,0
|
|
20240610,191300,1493322860,4430,4430,4430,4430,0
|
|
20240610,191200,1493322860,4430,4430,4430,4430,0
|
|
20240610,191100,1493322860,4430,4430,4430,4430,0
|
|
20240610,191000,1493322860,4430,4430,4430,4430,0
|
|
20240610,190900,1493322860,4430,4430,4430,4430,0
|
|
20240610,190800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,190700,1493322860,4430,4430,4430,4430,0
|
|
20240610,190600,1493322860,4430,4430,4430,4430,0
|
|
20240610,190500,1493322860,4430,4430,4430,4430,0
|
|
20240610,190400,1493322860,4430,4430,4430,4430,0
|
|
20240610,190300,1493322860,4430,4430,4430,4430,0
|
|
20240610,190200,1493322860,4430,4430,4430,4430,0
|
|
20240610,190100,1493322860,4430,4430,4430,4430,0
|
|
20240610,190000,1493322860,4430,4430,4430,4430,0
|
|
20240610,185900,1493322860,4430,4430,4430,4430,0
|
|
20240610,185800,1493322860,4430,4430,4430,4430,0
|
|
20240610,185700,1493322860,4430,4430,4430,4430,0
|
|
20240610,185600,1493322860,4430,4430,4430,4430,0
|
|
20240610,185500,1493322860,4430,4430,4430,4430,0
|
|
20240610,185400,1493322860,4430,4430,4430,4430,0
|
|
20240610,185300,1493322860,4430,4430,4430,4430,0
|
|
20240610,185200,1493322860,4430,4430,4430,4430,0
|
|
20240610,185100,1493322860,4430,4430,4430,4430,0
|
|
20240610,185000,1493322860,4430,4430,4430,4430,0
|
|
20240610,184900,1493322860,4430,4430,4430,4430,0
|
|
20240610,184800,1493322860,4430,4430,4430,4430,0
|
|
20240610,184700,1493322860,4430,4430,4430,4430,0
|
|
20240610,184600,1493322860,4430,4430,4430,4430,0
|
|
20240610,184500,1493322860,4430,4430,4430,4430,0
|
|
20240610,184400,1493322860,4430,4430,4430,4430,0
|
|
20240610,184300,1493322860,4430,4430,4430,4430,0
|
|
20240610,184200,1493322860,4430,4430,4430,4430,0
|
|
20240610,184100,1493322860,4430,4430,4430,4430,0
|
|
20240610,184000,1493322860,4430,4430,4430,4430,0
|
|
20240610,183900,1493322860,4430,4430,4430,4430,0
|
|
20240610,183800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,183700,1493322860,4430,4430,4430,4430,0
|
|
20240610,183600,1493322860,4430,4430,4430,4430,0
|
|
20240610,183500,1493322860,4430,4430,4430,4430,0
|
|
20240610,183400,1493322860,4430,4430,4430,4430,0
|
|
20240610,183300,1493322860,4430,4430,4430,4430,0
|
|
20240610,183200,1493322860,4430,4430,4430,4430,0
|
|
20240610,183100,1493322860,4430,4430,4430,4430,0
|
|
20240610,183000,1493322860,4430,4430,4430,4430,0
|
|
20240610,182900,1493322860,4430,4430,4430,4430,0
|
|
20240610,182800,1493322860,4430,4430,4430,4430,0
|
|
20240610,182700,1493322860,4430,4430,4430,4430,0
|
|
20240610,182600,1493322860,4430,4430,4430,4430,0
|
|
20240610,182500,1493322860,4430,4430,4430,4430,0
|
|
20240610,182400,1493322860,4430,4430,4430,4430,0
|
|
20240610,182300,1493322860,4430,4430,4430,4430,0
|
|
20240610,182200,1493322860,4430,4430,4430,4430,0
|
|
20240610,182100,1493322860,4430,4430,4430,4430,0
|
|
20240610,182000,1493322860,4430,4430,4430,4430,0
|
|
20240610,181900,1493322860,4430,4430,4430,4430,0
|
|
20240610,181800,1493322860,4430,4430,4430,4430,0
|
|
20240610,181700,1493322860,4430,4430,4430,4430,0
|
|
20240610,181600,1493322860,4430,4430,4430,4430,0
|
|
20240610,181500,1493322860,4430,4430,4430,4430,0
|
|
20240610,181400,1493322860,4430,4430,4430,4430,0
|
|
20240610,181300,1493322860,4430,4430,4430,4430,0
|
|
20240610,181200,1493322860,4430,4430,4430,4430,0
|
|
20240610,181100,1493322860,4430,4430,4430,4430,0
|
|
20240610,181000,1493322860,4430,4430,4430,4430,0
|
|
20240610,180900,1493322860,4430,4430,4430,4430,0
|
|
20240610,180800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,180700,1493322860,4430,4430,4430,4430,0
|
|
20240610,180600,1493322860,4430,4430,4430,4430,0
|
|
20240610,180500,1493322860,4430,4430,4430,4430,0
|
|
20240610,180400,1493322860,4430,4430,4430,4430,0
|
|
20240610,180300,1493322860,4430,4430,4430,4430,0
|
|
20240610,180200,1493322860,4430,4430,4430,4430,0
|
|
20240610,180100,1493322860,4430,4430,4430,4430,0
|
|
20240610,180000,1493322860,4430,4430,4430,4430,0
|
|
20240610,175900,1493322860,4430,4430,4430,4430,0
|
|
20240610,175800,1493322860,4430,4430,4430,4430,0
|
|
20240610,175700,1493322860,4430,4430,4430,4430,0
|
|
20240610,175600,1493322860,4430,4430,4430,4430,0
|
|
20240610,175500,1493322860,4430,4430,4430,4430,0
|
|
20240610,175400,1493322860,4430,4430,4430,4430,0
|
|
20240610,175300,1493322860,4430,4430,4430,4430,0
|
|
20240610,175200,1493322860,4430,4430,4430,4430,0
|
|
20240610,175100,1493322860,4430,4430,4430,4430,0
|
|
20240610,175000,1493322860,4430,4430,4430,4430,0
|
|
20240610,174900,1493322860,4430,4430,4430,4430,0
|
|
20240610,174800,1493322860,4430,4430,4430,4430,0
|
|
20240610,174700,1493322860,4430,4430,4430,4430,0
|
|
20240610,174600,1493322860,4430,4430,4430,4430,0
|
|
20240610,174500,1493322860,4430,4430,4430,4430,0
|
|
20240610,174400,1493322860,4430,4430,4430,4430,0
|
|
20240610,174300,1493322860,4430,4430,4430,4430,0
|
|
20240610,174200,1493322860,4430,4430,4430,4430,0
|
|
20240610,174100,1493322860,4430,4430,4430,4430,0
|
|
20240610,174000,1493322860,4430,4430,4430,4430,0
|
|
20240610,173900,1493322860,4430,4430,4430,4430,0
|
|
20240610,173800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,173700,1493322860,4430,4430,4430,4430,0
|
|
20240610,173600,1493322860,4430,4430,4430,4430,0
|
|
20240610,173500,1493322860,4430,4430,4430,4430,0
|
|
20240610,173400,1493322860,4430,4430,4430,4430,0
|
|
20240610,173300,1493322860,4430,4430,4430,4430,0
|
|
20240610,173200,1493322860,4430,4430,4430,4430,0
|
|
20240610,173100,1493322860,4430,4430,4430,4430,0
|
|
20240610,173000,1493322860,4430,4430,4430,4430,0
|
|
20240610,172900,1493322860,4430,4430,4430,4430,0
|
|
20240610,172800,1493322860,4430,4430,4430,4430,0
|
|
20240610,172700,1493322860,4430,4430,4430,4430,0
|
|
20240610,172600,1493322860,4430,4430,4430,4430,0
|
|
20240610,172500,1493322860,4430,4430,4430,4430,0
|
|
20240610,172400,1493322860,4430,4430,4430,4430,0
|
|
20240610,172300,1493322860,4430,4430,4430,4430,0
|
|
20240610,172200,1493322860,4430,4430,4430,4430,0
|
|
20240610,172100,1493322860,4430,4430,4430,4430,0
|
|
20240610,172000,1493322860,4430,4430,4430,4430,0
|
|
20240610,171900,1493322860,4430,4430,4430,4430,0
|
|
20240610,171800,1493322860,4430,4430,4430,4430,0
|
|
20240610,171700,1493322860,4430,4430,4430,4430,0
|
|
20240610,171600,1493322860,4430,4430,4430,4430,0
|
|
20240610,171500,1493322860,4430,4430,4430,4430,0
|
|
20240610,171400,1493322860,4430,4430,4430,4430,0
|
|
20240610,171300,1493322860,4430,4430,4430,4430,0
|
|
20240610,171200,1493322860,4430,4430,4430,4430,0
|
|
20240610,171100,1493322860,4430,4430,4430,4430,0
|
|
20240610,171000,1493322860,4430,4430,4430,4430,0
|
|
20240610,170900,1493322860,4430,4430,4430,4430,0
|
|
20240610,170800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,170700,1493322860,4430,4430,4430,4430,0
|
|
20240610,170600,1493322860,4430,4430,4430,4430,0
|
|
20240610,170500,1493322860,4430,4430,4430,4430,0
|
|
20240610,170400,1493322860,4430,4430,4430,4430,0
|
|
20240610,170300,1493322860,4430,4430,4430,4430,0
|
|
20240610,170200,1493322860,4430,4430,4430,4430,0
|
|
20240610,170100,1493322860,4430,4430,4430,4430,0
|
|
20240610,170000,1493322860,4430,4430,4430,4430,0
|
|
20240610,165900,1493322860,4430,4430,4430,4430,0
|
|
20240610,165800,1493322860,4430,4430,4430,4430,0
|
|
20240610,165700,1493322860,4430,4430,4430,4430,0
|
|
20240610,165600,1493322860,4430,4430,4430,4430,0
|
|
20240610,165500,1493322860,4430,4430,4430,4430,0
|
|
20240610,165400,1493322860,4430,4430,4430,4430,0
|
|
20240610,165300,1493322860,4430,4430,4430,4430,0
|
|
20240610,165200,1493322860,4430,4430,4430,4430,0
|
|
20240610,165100,1493322860,4430,4430,4430,4430,0
|
|
20240610,165000,1493322860,4430,4430,4430,4430,0
|
|
20240610,164900,1493322860,4430,4430,4430,4430,0
|
|
20240610,164800,1493322860,4430,4430,4430,4430,0
|
|
20240610,164700,1493322860,4430,4430,4430,4430,0
|
|
20240610,164600,1493322860,4430,4430,4430,4430,0
|
|
20240610,164500,1493322860,4430,4430,4430,4430,0
|
|
20240610,164400,1493322860,4430,4430,4430,4430,0
|
|
20240610,164300,1493322860,4430,4430,4430,4430,0
|
|
20240610,164200,1493322860,4430,4430,4430,4430,0
|
|
20240610,164100,1493322860,4430,4430,4430,4430,0
|
|
20240610,164000,1493322860,4430,4430,4430,4430,0
|
|
20240610,163900,1493322860,4430,4430,4430,4430,0
|
|
20240610,163800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,163700,1493322860,4430,4430,4430,4430,0
|
|
20240610,163600,1493322860,4430,4430,4430,4430,0
|
|
20240610,163500,1493322860,4430,4430,4430,4430,0
|
|
20240610,163400,1493322860,4430,4430,4430,4430,0
|
|
20240610,163300,1493322860,4430,4430,4430,4430,0
|
|
20240610,163200,1493322860,4430,4430,4430,4430,0
|
|
20240610,163100,1493322860,4430,4430,4430,4430,0
|
|
20240610,163000,1493322860,4430,4430,4430,4430,0
|
|
20240610,162900,1493322860,4430,4430,4430,4430,0
|
|
20240610,162800,1493322860,4430,4430,4430,4430,0
|
|
20240610,162700,1493322860,4430,4430,4430,4430,0
|
|
20240610,162600,1493322860,4430,4430,4430,4430,0
|
|
20240610,162500,1493322860,4430,4430,4430,4430,0
|
|
20240610,162400,1493322860,4430,4430,4430,4430,0
|
|
20240610,162300,1493322860,4430,4430,4430,4430,0
|
|
20240610,162200,1493322860,4430,4430,4430,4430,0
|
|
20240610,162100,1493322860,4430,4430,4430,4430,0
|
|
20240610,162000,1493322860,4430,4430,4430,4430,0
|
|
20240610,161900,1493322860,4430,4430,4430,4430,0
|
|
20240610,161800,1493322860,4430,4430,4430,4430,0
|
|
20240610,161700,1493322860,4430,4430,4430,4430,0
|
|
20240610,161600,1493322860,4430,4430,4430,4430,0
|
|
20240610,161500,1493322860,4430,4430,4430,4430,0
|
|
20240610,161400,1493322860,4430,4430,4430,4430,0
|
|
20240610,161300,1493322860,4430,4430,4430,4430,0
|
|
20240610,161200,1493322860,4430,4430,4430,4430,0
|
|
20240610,161100,1493322860,4430,4430,4430,4430,0
|
|
20240610,161000,1493322860,4430,4430,4430,4430,0
|
|
20240610,160900,1493322860,4430,4430,4430,4430,0
|
|
20240610,160800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,160700,1493322860,4430,4430,4430,4430,0
|
|
20240610,160600,1493322860,4430,4430,4430,4430,0
|
|
20240610,160500,1493322860,4430,4430,4430,4430,0
|
|
20240610,160400,1493322860,4430,4430,4430,4430,0
|
|
20240610,160300,1493322860,4430,4430,4430,4430,0
|
|
20240610,160200,1493322860,4430,4430,4430,4430,0
|
|
20240610,160100,1493322860,4430,4430,4430,4430,0
|
|
20240610,160000,1493322860,4430,4430,4430,4430,0
|
|
20240610,155900,1493322860,4430,4430,4430,4430,0
|
|
20240610,155800,1493322860,4430,4430,4430,4430,0
|
|
20240610,155700,1493322860,4430,4430,4430,4430,0
|
|
20240610,155600,1493322860,4430,4430,4430,4430,0
|
|
20240610,155500,1493322860,4430,4430,4430,4430,0
|
|
20240610,155400,1493322860,4430,4430,4430,4430,0
|
|
20240610,155300,1493322860,4430,4430,4430,4430,0
|
|
20240610,155200,1493322860,4430,4430,4430,4430,0
|
|
20240610,155100,1493322860,4430,4430,4430,4430,0
|
|
20240610,155000,1493322860,4430,4430,4430,4430,0
|
|
20240610,154900,1493322860,4430,4430,4430,4430,0
|
|
20240610,154800,1493322860,4430,4430,4430,4430,0
|
|
20240610,154700,1493322860,4430,4430,4430,4430,0
|
|
20240610,154600,1493322860,4430,4430,4430,4430,0
|
|
20240610,154500,1493322860,4430,4430,4430,4430,0
|
|
20240610,154400,1493322860,4430,4430,4430,4430,0
|
|
20240610,154300,1493322860,4430,4430,4430,4430,0
|
|
20240610,154200,1493322860,4430,4430,4430,4430,0
|
|
20240610,154100,1493322860,4430,4430,4430,4430,0
|
|
20240610,154000,1493322860,4430,4430,4430,4430,0
|
|
20240610,153900,1493322860,4430,4430,4430,4430,0
|
|
20240610,153800,1493322860,4430,4430,4430,4430,12176
|
|
20240610,153700,1493322860,4430,4430,4430,4430,0
|
|
20240610,153600,1493322860,4430,4430,4430,4430,0
|
|
20240610,153500,1493322860,4430,4430,4430,4430,0
|
|
20240610,153400,1493322860,4430,4430,4430,4430,0
|
|
20240610,153300,1493322860,4430,4430,4430,4430,0
|
|
20240610,153200,1493322860,4430,4430,4430,4430,0
|
|
20240610,153100,1493322860,4430,4430,4430,4430,0
|
|
20240610,153000,1493322860,4430,4430,4430,4430,12176
|
|
20240610,152900,1439383180,4460,4460,4460,4460,0
|
|
20240610,152800,1439383180,4460,4460,4460,4460,0
|
|
20240610,152700,1439383180,4460,4460,4460,4460,0
|
|
20240610,152600,1439383180,4460,4460,4460,4460,0
|
|
20240610,152500,1439383180,4460,4460,4460,4460,0
|
|
20240610,152400,1439383180,4460,4460,4460,4460,0
|
|
20240610,152300,1439383180,4460,4460,4460,4460,0
|
|
20240610,152200,1439383180,4460,4460,4460,4460,0
|
|
20240610,152100,1439383180,4460,4460,4460,4460,0
|
|
20240610,152000,1439383180,4460,4460,4460,4460,0
|
|
20240610,151900,1439383180,4460,4465,4465,4430,29027
|
|
20240610,151800,1310729015,4465,4465,4465,4465,100
|
|
20240610,151700,1310282515,4465,4450,4465,4430,4090
|
|
20240610,151600,1292147700,4465,4465,4465,4465,8532
|
|
20240610,151500,1254052320,4465,4465,4465,4435,3806
|
|
20240610,151400,1237142260,4465,4460,4465,4460,151
|
|
20240610,151300,1236468295,4465,4470,4470,4455,1322
|
|
20240610,151200,1230572990,4465,4455,4465,4450,4138
|
|
20240610,151100,1212139420,4455,4455,4455,4450,622
|
|
20240610,151000,1209371410,4450,4455,4455,4450,1439
|
|
20240610,150900,1202967660,4455,4455,4455,4455,3899
|
|
20240610,150800,1185597615,4455,4455,4455,4455,58
|
|
20240610,150700,1185339225,4455,4455,4455,4455,110
|
|
20240610,150600,1184849175,4455,4450,4455,4450,793
|
|
20240610,150500,1181317040,4450,4460,4460,4445,6391
|
|
20240610,150400,1152867120,4470,4470,4470,4460,389
|
|
20240610,150300,1151128300,4470,4470,4470,4470,2
|
|
20240610,150200,1151119360,4470,4455,4470,4435,6003
|
|
20240610,150100,1124433930,4455,4465,4465,4455,340
|
|
20240610,150000,1122916370,4465,4465,4465,4465,1
|
|
20240610,145900,1122911905,4475,4475,4475,4475,6
|
|
20240610,145800,1122885055,4470,4465,4475,4465,206
|
|
20240610,145700,1121964240,4470,4460,4470,4450,1169
|
|
20240610,145600,1116760330,4460,4460,4465,4450,4006
|
|
20240610,145500,1098931240,4460,4475,4475,4455,16
|
|
20240610,145400,1098859750,4455,4475,4475,4450,4
|
|
20240610,145300,1098841900,4445,4475,4480,4445,15164
|
|
20240610,145200,1031269480,4475,4480,4480,4475,1008
|
|
20240610,145100,1026753645,4480,4485,4490,4480,519
|
|
20240610,145000,1024425925,4485,4490,4500,4485,144
|
|
20240610,144900,1023779570,4500,4500,4500,4480,3100
|
|
20240610,144800,1009884985,4500,4500,4500,4490,18
|
|
20240610,144700,1009804065,4500,4500,4500,4500,0
|
|
20240610,144600,1009804065,4500,4495,4500,4495,81
|
|
20240610,144500,1009439965,4500,4500,4500,4500,1
|
|
20240610,144400,1009435465,4500,4500,4500,4485,324
|
|
20240610,144300,1007978445,4500,4485,4500,4485,847
|
|
20240610,144200,1004178920,4485,4475,4485,4465,20113
|
|
20240610,144100,914273220,4475,4480,4480,4465,6654
|
|
20240610,144000,884506955,4485,4490,4490,4485,2200
|
|
20240610,143900,874639485,4490,4490,4490,4490,0
|
|
20240610,143800,874639485,4490,4495,4495,4490,200
|
|
20240610,143700,873741425,4490,4490,4490,4490,0
|
|
20240610,143600,873741425,4490,4490,4490,4490,0
|
|
20240610,143500,873741425,4490,4490,4490,4490,10
|
|
20240610,143400,873696525,4490,4490,4490,4490,0
|
|
20240610,143300,873696525,4490,4490,4490,4490,1
|
|
20240610,143200,873692035,4495,4495,4495,4495,0
|
|
20240610,143100,873692035,4495,4500,4500,4495,4
|
|
20240610,143000,873674045,4485,4500,4500,4485,2
|
|
20240610,142900,873665060,4495,4500,4500,4485,4002
|
|
20240610,142800,855703505,4490,4495,4500,4490,1399
|
|
20240610,142700,849410935,4495,4485,4495,4485,25
|
|
20240610,142600,849298585,4490,4495,4495,4480,15
|
|
20240610,142500,849231240,4480,4485,4485,4480,702
|
|
20240610,142400,846085625,4495,4490,4495,4480,474
|
|
20240610,142300,843960335,4490,4515,4515,4490,9168
|
|
20240610,142200,802704050,4500,4500,4500,4500,0
|
|
20240610,142100,802704050,4500,4510,4510,4500,4
|
|
20240610,142000,802686040,4515,4515,4515,4490,3
|
|
20240610,141900,802672520,4510,4510,4510,4510,1
|
|
20240610,141800,802668010,4485,4485,4485,4485,0
|
|
20240610,141700,802668010,4485,4510,4510,4485,2
|
|
20240610,141600,802659015,4480,4510,4510,4480,5055
|
|
20240610,141500,779968110,4500,4505,4505,4500,2038
|
|
20240610,141400,770796415,4505,4510,4510,4505,141
|
|
20240610,141300,770161005,4510,4505,4510,4505,267
|
|
20240610,141200,768957375,4505,4500,4505,4500,45
|
|
20240610,141100,768754870,4510,4510,4510,4510,0
|
|
20240610,141000,768754870,4510,4510,4510,4510,0
|
|
20240610,140900,768754870,4510,4500,4510,4500,400
|
|
20240610,140800,766952520,4500,4510,4510,4500,1894
|
|
20240610,140700,758419165,4510,4510,4510,4510,2
|
|
20240610,140600,758410145,4510,4510,4510,4510,0
|
|
20240610,140500,758410145,4510,4510,4510,4510,1
|
|
20240610,140400,758405635,4505,4510,4510,4505,1010
|
|
20240610,140300,753855535,4515,4515,4515,4515,0
|
|
20240610,140200,753855535,4515,4515,4515,4515,52
|
|
20240610,140100,753620755,4515,4515,4515,4515,0
|
|
20240610,140000,753620755,4515,4515,4515,4515,1
|
|
20240610,135900,753616240,4510,4510,4510,4510,1000
|
|
20240610,135800,749106240,4510,4510,4510,4510,0
|
|
20240610,135700,749106240,4510,4510,4510,4510,3
|
|
20240610,135600,749092710,4510,4510,4510,4510,0
|
|
20240610,135500,749092710,4510,4510,4510,4510,0
|
|
20240610,135400,749092710,4510,4510,4510,4510,0
|
|
20240610,135300,749092710,4510,4510,4510,4510,3
|
|
20240610,135200,749079180,4515,4515,4515,4515,0
|
|
20240610,135100,749079180,4515,4510,4515,4505,1082
|
|
20240610,135000,744199530,4525,4525,4525,4525,1
|
|
20240610,134900,744195005,4510,4510,4510,4510,41
|
|
20240610,134800,744010095,4525,4515,4530,4515,2001
|
|
20240610,134700,734957310,4515,4515,4515,4515,0
|
|
20240610,134600,734957310,4515,4515,4515,4515,0
|
|
20240610,134500,734957310,4515,4515,4515,4515,0
|
|
20240610,134400,734957310,4515,4515,4515,4515,0
|
|
20240610,134300,734957310,4515,4515,4515,4515,0
|
|
20240610,134200,734957310,4515,4515,4515,4515,0
|
|
20240610,134100,734957310,4515,4525,4525,4515,1220
|
|
20240610,134000,729442820,4520,4520,4520,4520,82
|
|
20240610,133900,729072180,4530,4525,4530,4525,320
|
|
20240610,133800,727623285,4525,4525,4525,4515,3462
|
|
20240610,133700,711969600,4530,4530,4530,4530,0
|
|
20240610,133600,711969600,4530,4530,4530,4530,0
|
|
20240610,133500,711969600,4530,4525,4530,4525,738
|
|
20240610,133400,708630060,4525,4525,4525,4525,0
|
|
20240610,133300,708630060,4525,4525,4525,4525,1
|
|
20240610,133200,708625535,4525,4525,4525,4525,537
|
|
20240610,133100,706195610,4525,4520,4525,4520,40
|
|
20240610,133000,706014795,4520,4505,4520,4505,3005
|
|
20240610,132900,692444745,4510,4510,4510,4510,0
|
|
20240610,132800,692444745,4510,4510,4510,4510,1
|
|
20240610,132700,692440235,4500,4500,4500,4500,180
|
|
20240610,132600,691630235,4510,4510,4510,4510,0
|
|
20240610,132500,691630235,4510,4510,4510,4510,0
|
|
20240610,132400,691630235,4510,4510,4510,4510,0
|
|
20240610,132300,691630235,4510,4510,4510,4510,0
|
|
20240610,132200,691630235,4510,4510,4510,4510,0
|
|
20240610,132100,691630235,4510,4510,4510,4510,0
|
|
20240610,132000,691630235,4510,4505,4510,4505,5
|
|
20240610,131900,691607690,4510,4510,4510,4510,0
|
|
20240610,131800,691607690,4510,4510,4510,4510,1
|
|
20240610,131700,691603180,4510,4495,4510,4495,33
|
|
20240610,131600,691454830,4495,4490,4495,4490,353
|
|
20240610,131500,689868595,4495,4495,4495,4495,5
|
|
20240610,131400,689846120,4495,4495,4495,4495,5
|
|
20240610,131300,689823645,4490,4490,4490,4490,0
|
|
20240610,131200,689823645,4490,4505,4505,4490,2357
|
|
20240610,131100,679225415,4505,4505,4505,4505,1
|
|
20240610,131000,679220910,4505,4510,4510,4505,2028
|
|
20240610,130900,670078850,4515,4515,4515,4515,100
|
|
20240610,130800,669627350,4515,4515,4515,4515,0
|
|
20240610,130700,669627350,4515,4510,4515,4510,128
|
|
20240610,130600,669049570,4515,4515,4515,4515,246
|
|
20240610,130500,667938880,4525,4525,4525,4525,0
|
|
20240610,130400,667938880,4525,4525,4525,4525,200
|
|
20240610,130300,667033880,4525,4525,4525,4525,0
|
|
20240610,130200,667033880,4525,4525,4525,4525,0
|
|
20240610,130100,667033880,4525,4520,4525,4520,2
|
|
20240610,130000,667024835,4515,4525,4525,4515,2336
|
|
20240610,125900,656466975,4525,4510,4525,4510,1615
|
|
20240610,125800,649172880,4510,4510,4510,4510,0
|
|
20240610,125700,649172880,4510,4510,4510,4510,0
|
|
20240610,125600,649172880,4510,4510,4510,4510,1
|
|
20240610,125500,649168370,4500,4500,4500,4500,27
|
|
20240610,125400,649046870,4510,4510,4510,4510,0
|
|
20240610,125300,649046870,4510,4500,4510,4500,3
|
|
20240610,125200,649033350,4505,4505,4505,4505,4777
|
|
20240610,125100,627512965,4515,4510,4515,4510,13
|
|
20240610,125000,627454275,4515,4515,4515,4515,0
|
|
20240610,124900,627454275,4515,4515,4515,4515,0
|
|
20240610,124800,627454275,4515,4515,4515,4505,16
|
|
20240610,124700,627382135,4500,4500,4500,4500,10
|
|
20240610,124600,627337135,4515,4515,4515,4515,0
|
|
20240610,124500,627337135,4515,4515,4515,4515,2
|
|
20240610,124400,627328105,4505,4505,4505,4505,0
|
|
20240610,124300,627328105,4505,4505,4505,4505,0
|
|
20240610,124200,627328105,4505,4500,4505,4500,550
|
|
20240610,124100,624852920,4515,4510,4515,4505,72
|
|
20240610,124000,624528535,4515,4510,4515,4510,2
|
|
20240610,123900,624519510,4515,4515,4515,4515,0
|
|
20240610,123800,624519510,4515,4515,4515,4515,418
|
|
20240610,123700,622632240,4500,4500,4515,4500,1094
|
|
20240610,123600,617709225,4495,4495,4495,4495,0
|
|
20240610,123500,617709225,4495,4495,4495,4495,298
|
|
20240610,123400,616369715,4495,4495,4495,4495,6158
|
|
20240610,123300,588689505,4495,4495,4495,4495,0
|
|
20240610,123200,588689505,4495,4490,4495,4490,2
|
|
20240610,123100,588680520,4495,4495,4495,4495,0
|
|
20240610,123000,588680520,4495,4495,4495,4495,0
|
|
20240610,122900,588680520,4495,4495,4495,4495,5
|
|
20240610,122800,588658045,4490,4490,4490,4490,0
|
|
20240610,122700,588658045,4490,4490,4490,4490,500
|
|
20240610,122600,586413045,4490,4490,4490,4490,0
|
|
20240610,122500,586413045,4490,4490,4490,4490,0
|
|
20240610,122400,586413045,4490,4490,4490,4490,0
|
|
20240610,122300,586413045,4490,4485,4490,4485,2
|
|
20240610,122200,586404070,4475,4475,4475,4475,0
|
|
20240610,122100,586404070,4475,4475,4475,4475,0
|
|
20240610,122000,586404070,4475,4485,4485,4475,3000
|
|
20240610,121900,572966080,4495,4495,4495,4495,0
|
|
20240610,121800,572966080,4495,4495,4495,4495,0
|
|
20240610,121700,572966080,4495,4495,4495,4495,0
|
|
20240610,121600,572966080,4495,4495,4495,4495,0
|
|
20240610,121500,572966080,4495,4495,4495,4495,1
|
|
20240610,121400,572961585,4485,4510,4510,4485,7608
|
|
20240610,121300,538764515,4510,4510,4510,4510,189
|
|
20240610,121200,537912125,4510,4510,4510,4510,1
|
|
20240610,121100,537907615,4495,4495,4495,4495,0
|
|
20240610,121000,537907615,4495,4495,4495,4495,496
|
|
20240610,120900,535678095,4500,4500,4500,4500,178
|
|
20240610,120800,534877095,4515,4515,4515,4515,0
|
|
20240610,120700,534877095,4515,4515,4515,4515,0
|
|
20240610,120600,534877095,4515,4515,4515,4515,0
|
|
20240610,120500,534877095,4515,4515,4515,4515,127
|
|
20240610,120400,534303690,4515,4515,4515,4515,0
|
|
20240610,120300,534303690,4515,4515,4515,4515,0
|
|
20240610,120200,534303690,4515,4515,4515,4515,0
|
|
20240610,120100,534303690,4515,4515,4515,4515,0
|
|
20240610,120000,534303690,4515,4515,4515,4500,203
|
|
20240610,115900,533390130,4500,4500,4500,4500,753
|
|
20240610,115800,530001630,4500,4500,4500,4500,2
|
|
20240610,115700,529992630,4495,4495,4495,4495,0
|
|
20240610,115600,529992630,4495,4495,4495,4495,1162
|
|
20240610,115500,524769440,4495,4495,4495,4495,74
|
|
20240610,115400,524436810,4500,4500,4500,4500,0
|
|
20240610,115300,524436810,4500,4500,4500,4500,905
|
|
20240610,115200,520364310,4500,4500,4500,4500,0
|
|
20240610,115100,520364310,4500,4500,4500,4500,5
|
|
20240610,115000,520341810,4500,4500,4500,4500,0
|
|
20240610,114900,520341810,4500,4500,4500,4500,13
|
|
20240610,114800,520283310,4500,4490,4500,4490,605
|
|
20240610,114700,517566810,4490,4490,4490,4490,50
|
|
20240610,114600,517342310,4500,4500,4500,4500,244
|
|
20240610,114500,516244310,4500,4500,4500,4500,11
|
|
20240610,114400,516194810,4495,4485,4495,4485,3526
|
|
20240610,114300,500361720,4480,4480,4480,4480,77
|
|
20240610,114200,500016760,4480,4480,4480,4480,0
|
|
20240610,114100,500016760,4480,4480,4480,4480,900
|
|
20240610,114000,495984760,4480,4480,4480,4480,3
|
|
20240610,113900,495971320,4475,4480,4480,4475,1001
|
|
20240610,113800,491486845,4480,4480,4480,4480,0
|
|
20240610,113700,491486845,4480,4480,4480,4480,3
|
|
20240610,113600,491473405,4480,4480,4480,4480,1100
|
|
20240610,113500,486545405,4480,4480,4480,4480,0
|
|
20240610,113400,486545405,4480,4480,4480,4480,2
|
|
20240610,113300,486536445,4480,4480,4480,4480,1788
|
|
20240610,113200,478526205,4480,4480,4480,4480,0
|
|
20240610,113100,478526205,4480,4480,4480,4480,0
|
|
20240610,113000,478526205,4480,4475,4480,4475,234
|
|
20240610,112900,477478055,4480,4480,4480,4480,0
|
|
20240610,112800,477478055,4480,4480,4480,4480,0
|
|
20240610,112700,477478055,4480,4480,4480,4480,2
|
|
20240610,112600,477469095,4465,4465,4465,4465,0
|
|
20240610,112500,477469095,4465,4465,4465,4465,0
|
|
20240610,112400,477469095,4465,4480,4480,4465,5
|
|
20240610,112300,477446740,4465,4465,4465,4465,0
|
|
20240610,112200,477446740,4465,4465,4465,4465,0
|
|
20240610,112100,477446740,4465,4465,4465,4465,0
|
|
20240610,112000,477446740,4465,4475,4475,4465,3000
|
|
20240610,111900,464044990,4485,4485,4485,4485,1
|
|
20240610,111800,464040505,4470,4470,4470,4470,0
|
|
20240610,111700,464040505,4470,4470,4470,4470,0
|
|
20240610,111600,464040505,4470,4470,4470,4470,0
|
|
20240610,111500,464040505,4470,4465,4470,4465,623
|
|
20240610,111400,461258060,4465,4485,4485,4465,2434
|
|
20240610,111300,450365855,4485,4485,4485,4485,0
|
|
20240610,111200,450365855,4485,4485,4485,4485,12
|
|
20240610,111100,450312035,4485,4485,4485,4485,16
|
|
20240610,111000,450240275,4485,4485,4485,4485,2043
|
|
20240610,110900,441077420,4490,4490,4490,4490,0
|
|
20240610,110800,441077420,4490,4490,4490,4485,793
|
|
20240610,110700,437516855,4495,4490,4495,4490,86
|
|
20240610,110600,437130710,4490,4490,4490,4490,346
|
|
20240610,110500,435577170,4490,4490,4490,4490,700
|
|
20240610,110400,432434170,4490,4490,4490,4490,100
|
|
20240610,110300,431985170,4495,4495,4495,4495,210
|
|
20240610,110200,431041220,4490,4490,4490,4490,4
|
|
20240610,110100,431023260,4495,4495,4495,4495,493
|
|
20240610,110000,428807225,4495,4485,4495,4485,38
|
|
20240610,105900,428636525,4485,4485,4485,4485,1
|
|
20240610,105800,428632040,4490,4490,4490,4490,142
|
|
20240610,105700,427994460,4490,4490,4490,4490,30
|
|
20240610,105600,427859760,4490,4495,4500,4490,4883
|
|
20240610,105500,405922960,4495,4490,4495,4490,116
|
|
20240610,105400,405401565,4490,4490,4490,4490,1
|
|
20240610,105300,405397075,4480,4495,4495,4480,404
|
|
20240610,105200,403584300,4495,4495,4495,4495,5
|
|
20240610,105100,403561825,4500,4500,4500,4500,1
|
|
20240610,105000,403557325,4495,4500,4500,4495,32
|
|
20240610,104900,403413350,4490,4490,4490,4490,5
|
|
20240610,104800,403390900,4490,4490,4490,4490,0
|
|
20240610,104700,403390900,4490,4490,4490,4490,5
|
|
20240610,104600,403368450,4485,4485,4485,4485,5
|
|
20240610,104500,403346025,4485,4485,4485,4485,0
|
|
20240610,104400,403346025,4485,4485,4485,4485,6
|
|
20240610,104300,403319115,4480,4480,4480,4480,5
|
|
20240610,104200,403296715,4500,4500,4500,4500,1
|
|
20240610,104100,403292215,4480,4485,4500,4480,107
|
|
20240610,104000,402812330,4485,4485,4485,4485,304
|
|
20240610,103900,401448890,4485,4485,4485,4485,0
|
|
20240610,103800,401448890,4485,4490,4500,4485,2420
|
|
20240610,103700,390562760,4485,4485,4485,4485,1205
|
|
20240610,103600,385158335,4485,4485,4485,4485,0
|
|
20240610,103500,385158335,4485,4490,4490,4485,711
|
|
20240610,103400,381965970,4490,4490,4490,4490,5
|
|
20240610,103300,381943520,4495,4495,4495,4495,0
|
|
20240610,103200,381943520,4495,4510,4510,4495,2569
|
|
20240610,103100,370382910,4520,4510,4520,4510,1612
|
|
20240610,103000,363111990,4510,4510,4510,4510,0
|
|
20240610,102900,363111990,4510,4510,4510,4510,5
|
|
20240610,102800,363089440,4525,4525,4525,4525,3
|
|
20240610,102700,363075865,4505,4505,4505,4505,5
|
|
20240610,102600,363053340,4500,4505,4505,4500,278
|
|
20240610,102500,361800975,4505,4505,4505,4505,0
|
|
20240610,102400,361800975,4505,4505,4505,4505,5
|
|
20240610,102300,361778450,4505,4510,4510,4505,274
|
|
20240610,102200,360543805,4505,4505,4505,4505,0
|
|
20240610,102100,360543805,4505,4510,4510,4505,843
|
|
20240610,102000,356741900,4510,4505,4510,4505,1827
|
|
20240610,101900,348507960,4505,4505,4505,4505,0
|
|
20240610,101800,348507960,4505,4505,4505,4505,6
|
|
20240610,101700,348480930,4510,4510,4510,4510,28
|
|
20240610,101600,348354650,4510,4510,4510,4510,0
|
|
20240610,101500,348354650,4510,4515,4515,4510,40
|
|
20240610,101400,348174075,4500,4500,4500,4500,5
|
|
20240610,101300,348151575,4500,4525,4525,4500,325
|
|
20240610,101200,346680975,4505,4505,4505,4505,541
|
|
20240610,101100,344243770,4525,4510,4525,4510,40
|
|
20240610,101000,344063355,4515,4515,4515,4515,40
|
|
20240610,100900,343882755,4515,4515,4515,4515,9
|
|
20240610,100800,343842120,4530,4520,4530,4520,55
|
|
20240610,100700,343593510,4525,4525,4530,4525,13
|
|
20240610,100600,343534680,4530,4530,4530,4520,433
|
|
20240610,100500,341573240,4530,4525,4530,4520,825
|
|
20240610,100400,337844215,4530,4530,4530,4520,1022
|
|
20240610,100300,333224705,4530,4535,4540,4520,344
|
|
20240610,100200,331667530,4530,4520,4530,4520,315
|
|
20240610,100100,330240680,4525,4505,4525,4505,1395
|
|
20240610,100000,323937595,4500,4510,4510,4500,6
|
|
20240610,095900,323910585,4500,4500,4500,4500,0
|
|
20240610,095800,323910585,4500,4500,4500,4500,5
|
|
20240610,095700,323888085,4505,4490,4505,4490,7847
|
|
20240610,095600,288578355,4485,4485,4500,4480,1201
|
|
20240610,095500,283192065,4485,4500,4500,4485,1305
|
|
20240610,095400,277327640,4500,4480,4500,4480,2500
|
|
20240610,095300,266115140,4480,4480,4480,4480,0
|
|
20240610,095200,266115140,4480,4480,4480,4480,6
|
|
20240610,095100,266088260,4475,4485,4485,4470,798
|
|
20240610,095000,262520305,4480,4480,4480,4480,510
|
|
20240610,094900,260235505,4465,4465,4465,4465,5
|
|
20240610,094800,260213180,4470,4470,4470,4470,84
|
|
20240610,094700,259837700,4485,4485,4485,4485,1
|
|
20240610,094600,259833215,4465,4465,4465,4465,5
|
|
20240610,094500,259810890,4475,4455,4475,4450,1907
|
|
20240610,094400,251304440,4470,4470,4470,4450,28
|
|
20240610,094300,251179300,4450,4450,4450,4450,5
|
|
20240610,094200,251157050,4475,4475,4480,4450,33377
|
|
20240610,094100,102516195,4475,4480,4480,4475,47
|
|
20240610,094000,102305855,4480,4470,4480,4470,51
|
|
20240610,093900,102077425,4470,4480,4480,4470,519
|
|
20240610,093800,99757465,4470,4470,4480,4470,842
|
|
20240610,093700,95990315,4485,4480,4485,4470,69
|
|
20240610,093600,95681225,4485,4470,4485,4470,18
|
|
20240610,093500,95600750,4475,4485,4485,4475,1182
|
|
20240610,093400,90306625,4480,4480,4480,4480,505
|
|
20240610,093300,88044225,4480,4490,4495,4480,1249
|
|
20240610,093200,82442060,4495,4500,4500,4495,437
|
|
20240610,093100,80475770,4510,4510,4510,4490,27
|
|
20240610,093000,80354100,4485,4485,4485,4485,5
|
|
20240610,092900,80331675,4485,4495,4510,4485,505
|
|
20240610,092800,78064230,4495,4495,4495,4495,5
|
|
20240610,092700,78041755,4500,4510,4515,4500,115
|
|
20240610,092600,77523305,4500,4510,4510,4500,16
|
|
20240610,092500,77451195,4495,4495,4495,4480,1463
|
|
20240610,092400,70875100,4495,4475,4495,4475,103
|
|
20240610,092300,70414125,4475,4480,4480,4475,53
|
|
20240610,092200,70176710,4480,4495,4495,4480,146
|
|
20240610,092100,69522010,4480,4475,4480,4470,155
|
|
20240610,092000,68827765,4470,4475,4480,4470,291
|
|
20240610,091900,67524590,4475,4475,4475,4470,1378
|
|
20240610,091800,61358055,4475,4475,4475,4475,1
|
|
20240610,091700,61353580,4480,4480,4480,4475,533
|
|
20240610,091600,58967020,4495,4480,4495,4480,1005
|
|
20240610,091500,54449620,4480,4485,4485,4480,285
|
|
20240610,091400,53171490,4480,4480,4480,4480,5
|
|
20240610,091300,53149090,4485,4510,4510,4485,783
|
|
20240610,091200,49630815,4515,4520,4520,4515,132
|
|
20240610,091100,49034735,4500,4535,4535,4500,6
|
|
20240610,091000,49007700,4495,4510,4510,4495,1442
|
|
20240610,090900,42519325,4515,4525,4545,4510,1168
|
|
20240610,090800,37226540,4525,4505,4525,4505,8
|
|
20240610,090700,37190440,4525,4500,4525,4500,55
|
|
20240610,090600,36941690,4500,4500,4500,4495,333
|
|
20240610,090500,35443755,4500,4510,4510,4500,2250
|
|
20240610,090400,25298095,4530,4525,4530,4510,1081
|
|
20240610,090300,20415280,4525,4495,4525,4495,774
|
|
20240610,090200,16924545,4475,4470,4475,4470,146
|
|
20240610,090100,16271630,4465,4480,4480,4465,1709
|
|
20240610,090000,8621775,4480,4490,4490,4480,1921
|