640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,193700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,193600,1268434395,4630,4630,4630,4630,0
|
|
20240613,193500,1268434395,4630,4630,4630,4630,0
|
|
20240613,193400,1268434395,4630,4630,4630,4630,0
|
|
20240613,193300,1268434395,4630,4630,4630,4630,0
|
|
20240613,193200,1268434395,4630,4630,4630,4630,0
|
|
20240613,193100,1268434395,4630,4630,4630,4630,0
|
|
20240613,193000,1268434395,4630,4630,4630,4630,0
|
|
20240613,192900,1268434395,4630,4630,4630,4630,0
|
|
20240613,192800,1268434395,4630,4630,4630,4630,0
|
|
20240613,192700,1268434395,4630,4630,4630,4630,0
|
|
20240613,192600,1268434395,4630,4630,4630,4630,0
|
|
20240613,192500,1268434395,4630,4630,4630,4630,0
|
|
20240613,192400,1268434395,4630,4630,4630,4630,0
|
|
20240613,192300,1268434395,4630,4630,4630,4630,0
|
|
20240613,192200,1268434395,4630,4630,4630,4630,0
|
|
20240613,192100,1268434395,4630,4630,4630,4630,0
|
|
20240613,192000,1268434395,4630,4630,4630,4630,0
|
|
20240613,191900,1268434395,4630,4630,4630,4630,0
|
|
20240613,191800,1268434395,4630,4630,4630,4630,0
|
|
20240613,191700,1268434395,4630,4630,4630,4630,0
|
|
20240613,191600,1268434395,4630,4630,4630,4630,0
|
|
20240613,191500,1268434395,4630,4630,4630,4630,0
|
|
20240613,191400,1268434395,4630,4630,4630,4630,0
|
|
20240613,191300,1268434395,4630,4630,4630,4630,0
|
|
20240613,191200,1268434395,4630,4630,4630,4630,0
|
|
20240613,191100,1268434395,4630,4630,4630,4630,0
|
|
20240613,191000,1268434395,4630,4630,4630,4630,0
|
|
20240613,190900,1268434395,4630,4630,4630,4630,0
|
|
20240613,190800,1268434395,4630,4630,4630,4630,0
|
|
20240613,190700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,190600,1268434395,4630,4630,4630,4630,0
|
|
20240613,190500,1268434395,4630,4630,4630,4630,0
|
|
20240613,190400,1268434395,4630,4630,4630,4630,0
|
|
20240613,190300,1268434395,4630,4630,4630,4630,0
|
|
20240613,190200,1268434395,4630,4630,4630,4630,0
|
|
20240613,190100,1268434395,4630,4630,4630,4630,0
|
|
20240613,190000,1268434395,4630,4630,4630,4630,0
|
|
20240613,185900,1268434395,4630,4630,4630,4630,0
|
|
20240613,185800,1268434395,4630,4630,4630,4630,0
|
|
20240613,185700,1268434395,4630,4630,4630,4630,0
|
|
20240613,185600,1268434395,4630,4630,4630,4630,0
|
|
20240613,185500,1268434395,4630,4630,4630,4630,0
|
|
20240613,185400,1268434395,4630,4630,4630,4630,0
|
|
20240613,185300,1268434395,4630,4630,4630,4630,0
|
|
20240613,185200,1268434395,4630,4630,4630,4630,0
|
|
20240613,185100,1268434395,4630,4630,4630,4630,0
|
|
20240613,185000,1268434395,4630,4630,4630,4630,0
|
|
20240613,184900,1268434395,4630,4630,4630,4630,0
|
|
20240613,184800,1268434395,4630,4630,4630,4630,0
|
|
20240613,184700,1268434395,4630,4630,4630,4630,0
|
|
20240613,184600,1268434395,4630,4630,4630,4630,0
|
|
20240613,184500,1268434395,4630,4630,4630,4630,0
|
|
20240613,184400,1268434395,4630,4630,4630,4630,0
|
|
20240613,184300,1268434395,4630,4630,4630,4630,0
|
|
20240613,184200,1268434395,4630,4630,4630,4630,0
|
|
20240613,184100,1268434395,4630,4630,4630,4630,0
|
|
20240613,184000,1268434395,4630,4630,4630,4630,0
|
|
20240613,183900,1268434395,4630,4630,4630,4630,0
|
|
20240613,183800,1268434395,4630,4630,4630,4630,0
|
|
20240613,183700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,183600,1268434395,4630,4630,4630,4630,0
|
|
20240613,183500,1268434395,4630,4630,4630,4630,0
|
|
20240613,183400,1268434395,4630,4630,4630,4630,0
|
|
20240613,183300,1268434395,4630,4630,4630,4630,0
|
|
20240613,183200,1268434395,4630,4630,4630,4630,0
|
|
20240613,183100,1268434395,4630,4630,4630,4630,0
|
|
20240613,183000,1268434395,4630,4630,4630,4630,0
|
|
20240613,182900,1268434395,4630,4630,4630,4630,0
|
|
20240613,182800,1268434395,4630,4630,4630,4630,0
|
|
20240613,182700,1268434395,4630,4630,4630,4630,0
|
|
20240613,182600,1268434395,4630,4630,4630,4630,0
|
|
20240613,182500,1268434395,4630,4630,4630,4630,0
|
|
20240613,182400,1268434395,4630,4630,4630,4630,0
|
|
20240613,182300,1268434395,4630,4630,4630,4630,0
|
|
20240613,182200,1268434395,4630,4630,4630,4630,0
|
|
20240613,182100,1268434395,4630,4630,4630,4630,0
|
|
20240613,182000,1268434395,4630,4630,4630,4630,0
|
|
20240613,181900,1268434395,4630,4630,4630,4630,0
|
|
20240613,181800,1268434395,4630,4630,4630,4630,0
|
|
20240613,181700,1268434395,4630,4630,4630,4630,0
|
|
20240613,181600,1268434395,4630,4630,4630,4630,0
|
|
20240613,181500,1268434395,4630,4630,4630,4630,0
|
|
20240613,181400,1268434395,4630,4630,4630,4630,0
|
|
20240613,181300,1268434395,4630,4630,4630,4630,0
|
|
20240613,181200,1268434395,4630,4630,4630,4630,0
|
|
20240613,181100,1268434395,4630,4630,4630,4630,0
|
|
20240613,181000,1268434395,4630,4630,4630,4630,0
|
|
20240613,180900,1268434395,4630,4630,4630,4630,0
|
|
20240613,180800,1268434395,4630,4630,4630,4630,0
|
|
20240613,180700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,180600,1268434395,4630,4630,4630,4630,0
|
|
20240613,180500,1268434395,4630,4630,4630,4630,0
|
|
20240613,180400,1268434395,4630,4630,4630,4630,0
|
|
20240613,180300,1268434395,4630,4630,4630,4630,0
|
|
20240613,180200,1268434395,4630,4630,4630,4630,0
|
|
20240613,180100,1268434395,4630,4630,4630,4630,0
|
|
20240613,180000,1268434395,4630,4630,4630,4630,0
|
|
20240613,175900,1268434395,4630,4630,4630,4630,0
|
|
20240613,175800,1268434395,4630,4630,4630,4630,0
|
|
20240613,175700,1268434395,4630,4630,4630,4630,0
|
|
20240613,175600,1268434395,4630,4630,4630,4630,0
|
|
20240613,175500,1268434395,4630,4630,4630,4630,0
|
|
20240613,175400,1268434395,4630,4630,4630,4630,0
|
|
20240613,175300,1268434395,4630,4630,4630,4630,0
|
|
20240613,175200,1268434395,4630,4630,4630,4630,0
|
|
20240613,175100,1268434395,4630,4630,4630,4630,0
|
|
20240613,175000,1268434395,4630,4630,4630,4630,0
|
|
20240613,174900,1268434395,4630,4630,4630,4630,0
|
|
20240613,174800,1268434395,4630,4630,4630,4630,0
|
|
20240613,174700,1268434395,4630,4630,4630,4630,0
|
|
20240613,174600,1268434395,4630,4630,4630,4630,0
|
|
20240613,174500,1268434395,4630,4630,4630,4630,0
|
|
20240613,174400,1268434395,4630,4630,4630,4630,0
|
|
20240613,174300,1268434395,4630,4630,4630,4630,0
|
|
20240613,174200,1268434395,4630,4630,4630,4630,0
|
|
20240613,174100,1268434395,4630,4630,4630,4630,0
|
|
20240613,174000,1268434395,4630,4630,4630,4630,0
|
|
20240613,173900,1268434395,4630,4630,4630,4630,0
|
|
20240613,173800,1268434395,4630,4630,4630,4630,0
|
|
20240613,173700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,173600,1268434395,4630,4630,4630,4630,0
|
|
20240613,173500,1268434395,4630,4630,4630,4630,0
|
|
20240613,173400,1268434395,4630,4630,4630,4630,0
|
|
20240613,173300,1268434395,4630,4630,4630,4630,0
|
|
20240613,173200,1268434395,4630,4630,4630,4630,0
|
|
20240613,173100,1268434395,4630,4630,4630,4630,0
|
|
20240613,173000,1268434395,4630,4630,4630,4630,0
|
|
20240613,172900,1268434395,4630,4630,4630,4630,0
|
|
20240613,172800,1268434395,4630,4630,4630,4630,0
|
|
20240613,172700,1268434395,4630,4630,4630,4630,0
|
|
20240613,172600,1268434395,4630,4630,4630,4630,0
|
|
20240613,172500,1268434395,4630,4630,4630,4630,0
|
|
20240613,172400,1268434395,4630,4630,4630,4630,0
|
|
20240613,172300,1268434395,4630,4630,4630,4630,0
|
|
20240613,172200,1268434395,4630,4630,4630,4630,0
|
|
20240613,172100,1268434395,4630,4630,4630,4630,0
|
|
20240613,172000,1268434395,4630,4630,4630,4630,0
|
|
20240613,171900,1268434395,4630,4630,4630,4630,0
|
|
20240613,171800,1268434395,4630,4630,4630,4630,0
|
|
20240613,171700,1268434395,4630,4630,4630,4630,0
|
|
20240613,171600,1268434395,4630,4630,4630,4630,0
|
|
20240613,171500,1268434395,4630,4630,4630,4630,0
|
|
20240613,171400,1268434395,4630,4630,4630,4630,0
|
|
20240613,171300,1268434395,4630,4630,4630,4630,0
|
|
20240613,171200,1268434395,4630,4630,4630,4630,0
|
|
20240613,171100,1268434395,4630,4630,4630,4630,0
|
|
20240613,171000,1268434395,4630,4630,4630,4630,0
|
|
20240613,170900,1268434395,4630,4630,4630,4630,0
|
|
20240613,170800,1268434395,4630,4630,4630,4630,0
|
|
20240613,170700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,170600,1268434395,4630,4630,4630,4630,0
|
|
20240613,170500,1268434395,4630,4630,4630,4630,0
|
|
20240613,170400,1268434395,4630,4630,4630,4630,0
|
|
20240613,170300,1268434395,4630,4630,4630,4630,0
|
|
20240613,170200,1268434395,4630,4630,4630,4630,0
|
|
20240613,170100,1268434395,4630,4630,4630,4630,0
|
|
20240613,170000,1268434395,4630,4630,4630,4630,0
|
|
20240613,165900,1268434395,4630,4630,4630,4630,0
|
|
20240613,165800,1268434395,4630,4630,4630,4630,0
|
|
20240613,165700,1268434395,4630,4630,4630,4630,0
|
|
20240613,165600,1268434395,4630,4630,4630,4630,0
|
|
20240613,165500,1268434395,4630,4630,4630,4630,0
|
|
20240613,165400,1268434395,4630,4630,4630,4630,0
|
|
20240613,165300,1268434395,4630,4630,4630,4630,0
|
|
20240613,165200,1268434395,4630,4630,4630,4630,0
|
|
20240613,165100,1268434395,4630,4630,4630,4630,0
|
|
20240613,165000,1268434395,4630,4630,4630,4630,0
|
|
20240613,164900,1268434395,4630,4630,4630,4630,0
|
|
20240613,164800,1268434395,4630,4630,4630,4630,0
|
|
20240613,164700,1268434395,4630,4630,4630,4630,0
|
|
20240613,164600,1268434395,4630,4630,4630,4630,0
|
|
20240613,164500,1268434395,4630,4630,4630,4630,0
|
|
20240613,164400,1268434395,4630,4630,4630,4630,0
|
|
20240613,164300,1268434395,4630,4630,4630,4630,0
|
|
20240613,164200,1268434395,4630,4630,4630,4630,0
|
|
20240613,164100,1268434395,4630,4630,4630,4630,0
|
|
20240613,164000,1268434395,4630,4630,4630,4630,0
|
|
20240613,163900,1268434395,4630,4630,4630,4630,0
|
|
20240613,163800,1268434395,4630,4630,4630,4630,0
|
|
20240613,163700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,163600,1268434395,4630,4630,4630,4630,0
|
|
20240613,163500,1268434395,4630,4630,4630,4630,0
|
|
20240613,163400,1268434395,4630,4630,4630,4630,0
|
|
20240613,163300,1268434395,4630,4630,4630,4630,0
|
|
20240613,163200,1268434395,4630,4630,4630,4630,0
|
|
20240613,163100,1268434395,4630,4630,4630,4630,0
|
|
20240613,163000,1268434395,4630,4630,4630,4630,0
|
|
20240613,162900,1268434395,4630,4630,4630,4630,0
|
|
20240613,162800,1268434395,4630,4630,4630,4630,0
|
|
20240613,162700,1268434395,4630,4630,4630,4630,0
|
|
20240613,162600,1268434395,4630,4630,4630,4630,0
|
|
20240613,162500,1268434395,4630,4630,4630,4630,0
|
|
20240613,162400,1268434395,4630,4630,4630,4630,0
|
|
20240613,162300,1268434395,4630,4630,4630,4630,0
|
|
20240613,162200,1268434395,4630,4630,4630,4630,0
|
|
20240613,162100,1268434395,4630,4630,4630,4630,0
|
|
20240613,162000,1268434395,4630,4630,4630,4630,0
|
|
20240613,161900,1268434395,4630,4630,4630,4630,0
|
|
20240613,161800,1268434395,4630,4630,4630,4630,0
|
|
20240613,161700,1268434395,4630,4630,4630,4630,0
|
|
20240613,161600,1268434395,4630,4630,4630,4630,0
|
|
20240613,161500,1268434395,4630,4630,4630,4630,0
|
|
20240613,161400,1268434395,4630,4630,4630,4630,0
|
|
20240613,161300,1268434395,4630,4630,4630,4630,0
|
|
20240613,161200,1268434395,4630,4630,4630,4630,0
|
|
20240613,161100,1268434395,4630,4630,4630,4630,0
|
|
20240613,161000,1268434395,4630,4630,4630,4630,0
|
|
20240613,160900,1268434395,4630,4630,4630,4630,0
|
|
20240613,160800,1268434395,4630,4630,4630,4630,0
|
|
20240613,160700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,160600,1268434395,4630,4630,4630,4630,0
|
|
20240613,160500,1268434395,4630,4630,4630,4630,0
|
|
20240613,160400,1268434395,4630,4630,4630,4630,0
|
|
20240613,160300,1268434395,4630,4630,4630,4630,0
|
|
20240613,160200,1268434395,4630,4630,4630,4630,0
|
|
20240613,160100,1268434395,4630,4630,4630,4630,0
|
|
20240613,160000,1268434395,4630,4630,4630,4630,0
|
|
20240613,155900,1268434395,4630,4630,4630,4630,0
|
|
20240613,155800,1268434395,4630,4630,4630,4630,0
|
|
20240613,155700,1268434395,4630,4630,4630,4630,0
|
|
20240613,155600,1268434395,4630,4630,4630,4630,0
|
|
20240613,155500,1268434395,4630,4630,4630,4630,0
|
|
20240613,155400,1268434395,4630,4630,4630,4630,0
|
|
20240613,155300,1268434395,4630,4630,4630,4630,0
|
|
20240613,155200,1268434395,4630,4630,4630,4630,0
|
|
20240613,155100,1268434395,4630,4630,4630,4630,0
|
|
20240613,155000,1268434395,4630,4630,4630,4630,0
|
|
20240613,154900,1268434395,4630,4630,4630,4630,0
|
|
20240613,154800,1268434395,4630,4630,4630,4630,0
|
|
20240613,154700,1268434395,4630,4630,4630,4630,0
|
|
20240613,154600,1268434395,4630,4630,4630,4630,0
|
|
20240613,154500,1268434395,4630,4630,4630,4630,0
|
|
20240613,154400,1268434395,4630,4630,4630,4630,0
|
|
20240613,154300,1268434395,4630,4630,4630,4630,0
|
|
20240613,154200,1268434395,4630,4630,4630,4630,0
|
|
20240613,154100,1268434395,4630,4630,4630,4630,0
|
|
20240613,154000,1268434395,4630,4630,4630,4630,0
|
|
20240613,153900,1268434395,4630,4630,4630,4630,0
|
|
20240613,153800,1268434395,4630,4630,4630,4630,0
|
|
20240613,153700,1268434395,4630,4630,4630,4630,3560
|
|
20240613,153600,1268434395,4630,4630,4630,4630,0
|
|
20240613,153500,1268434395,4630,4630,4630,4630,0
|
|
20240613,153400,1268434395,4630,4630,4630,4630,0
|
|
20240613,153300,1268434395,4630,4630,4630,4630,0
|
|
20240613,153200,1268434395,4630,4630,4630,4630,0
|
|
20240613,153100,1268434395,4630,4630,4630,4630,0
|
|
20240613,153000,1268434395,4630,4630,4630,4630,3560
|
|
20240613,152900,1251951595,4640,4640,4640,4640,0
|
|
20240613,152800,1251951595,4640,4640,4640,4640,0
|
|
20240613,152700,1251951595,4640,4640,4640,4640,0
|
|
20240613,152600,1251951595,4640,4640,4640,4640,0
|
|
20240613,152500,1251951595,4640,4640,4640,4640,0
|
|
20240613,152400,1251951595,4640,4640,4640,4640,0
|
|
20240613,152300,1251951595,4640,4640,4640,4640,0
|
|
20240613,152200,1251951595,4640,4640,4640,4640,0
|
|
20240613,152100,1251951595,4640,4640,4640,4640,0
|
|
20240613,152000,1251951595,4640,4640,4640,4640,0
|
|
20240613,151900,1251951595,4640,4615,4640,4615,6506
|
|
20240613,151800,1221867310,4625,4600,4625,4600,8552
|
|
20240613,151700,1182352270,4610,4610,4610,4600,211
|
|
20240613,151600,1181381560,4605,4605,4605,4605,305
|
|
20240613,151500,1179977035,4610,4615,4615,4610,112
|
|
20240613,151400,1179460710,4620,4615,4620,4615,108
|
|
20240613,151300,1178962285,4610,4610,4610,4610,12
|
|
20240613,151200,1178906965,4605,4620,4620,4605,4455
|
|
20240613,151100,1158352750,4620,4610,4620,4610,6664
|
|
20240613,151000,1127594890,4610,4590,4610,4585,451
|
|
20240613,150900,1125520835,4590,4600,4610,4590,1323
|
|
20240613,150800,1119443070,4610,4610,4610,4610,0
|
|
20240613,150700,1119443070,4610,4610,4610,4610,20
|
|
20240613,150600,1119350870,4615,4615,4615,4615,0
|
|
20240613,150500,1119350870,4615,4615,4615,4580,2816
|
|
20240613,150400,1106425770,4615,4615,4615,4615,0
|
|
20240613,150300,1106425770,4615,4615,4615,4615,20
|
|
20240613,150200,1106333470,4615,4600,4615,4600,369
|
|
20240613,150100,1104635890,4600,4610,4610,4600,400
|
|
20240613,150000,1102791950,4605,4615,4615,4605,214
|
|
20240613,145900,1101805410,4615,4610,4615,4610,406
|
|
20240613,145800,1099931740,4615,4600,4615,4600,700
|
|
20240613,145700,1096710515,4605,4605,4605,4605,0
|
|
20240613,145600,1096710515,4605,4600,4605,4590,12
|
|
20240613,145500,1096655330,4605,4605,4605,4605,0
|
|
20240613,145400,1096655330,4605,4605,4615,4605,1322
|
|
20240613,145300,1090566965,4610,4610,4610,4610,0
|
|
20240613,145200,1090566965,4610,4610,4610,4610,212
|
|
20240613,145100,1089589645,4625,4605,4625,4605,459
|
|
20240613,145000,1087475930,4625,4625,4625,4625,2
|
|
20240613,144900,1087466680,4600,4600,4600,4600,1
|
|
20240613,144800,1087462080,4625,4615,4630,4590,4503
|
|
20240613,144700,1066722855,4615,4625,4625,4615,322
|
|
20240613,144600,1065234665,4620,4620,4620,4620,107
|
|
20240613,144500,1064740325,4635,4635,4635,4635,107
|
|
20240613,144400,1064244380,4615,4615,4615,4615,395
|
|
20240613,144300,1062421455,4630,4630,4630,4630,5
|
|
20240613,144200,1062398305,4630,4630,4630,4630,1508
|
|
20240613,144100,1055416265,4630,4630,4630,4600,11
|
|
20240613,144000,1055365605,4600,4605,4630,4600,2993
|
|
20240613,143900,1041594455,4620,4625,4625,4605,9973
|
|
20240613,143800,995576795,4630,4630,4630,4630,21
|
|
20240613,143700,995479565,4630,4630,4630,4630,107
|
|
20240613,143600,994984155,4630,4630,4630,4630,87
|
|
20240613,143500,994581345,4635,4635,4635,4635,107
|
|
20240613,143400,994085400,4640,4630,4640,4630,317
|
|
20240613,143300,992617650,4630,4635,4635,4630,536
|
|
20240613,143200,990133790,4635,4635,4635,4635,0
|
|
20240613,143100,990133790,4635,4635,4635,4635,107
|
|
20240613,143000,989637845,4635,4635,4635,4635,68
|
|
20240613,142900,989322665,4635,4635,4635,4635,139
|
|
20240613,142800,988678400,4635,4630,4635,4630,9
|
|
20240613,142700,988636725,4630,4630,4630,4630,115
|
|
20240613,142600,988104275,4630,4635,4635,4630,405
|
|
20240613,142500,986229120,4630,4635,4635,4630,217
|
|
20240613,142400,985223875,4635,4635,4635,4635,0
|
|
20240613,142300,985223875,4635,4635,4635,4635,209
|
|
20240613,142200,984255160,4635,4635,4635,4635,89
|
|
20240613,142100,983842645,4635,4635,4635,4630,52
|
|
20240613,142000,983601630,4640,4640,4640,4640,812
|
|
20240613,141900,979833950,4640,4645,4645,4640,163
|
|
20240613,141800,979077095,4645,4640,4645,4640,53
|
|
20240613,141700,978831165,4640,4645,4645,4640,34
|
|
20240613,141600,978673305,4645,4640,4645,4635,934
|
|
20240613,141500,974342050,4640,4640,4640,4640,1
|
|
20240613,141400,974337410,4640,4640,4640,4640,105
|
|
20240613,141300,973850210,4645,4635,4645,4635,254
|
|
20240613,141200,972672910,4635,4640,4645,4635,1699
|
|
20240613,141100,964783450,4640,4640,4640,4640,1
|
|
20240613,141000,964778810,4635,4635,4635,4635,321
|
|
20240613,140900,963290975,4635,4640,4640,4635,706
|
|
20240613,140800,960015665,4640,4640,4640,4640,2
|
|
20240613,140700,960006385,4625,4625,4625,4625,0
|
|
20240613,140600,960006385,4625,4630,4630,4625,546
|
|
20240613,140500,957479280,4630,4640,4640,4630,127
|
|
20240613,140400,956891070,4640,4640,4640,4640,13
|
|
20240613,140300,956830750,4630,4625,4630,4625,1114
|
|
20240613,140200,951673370,4620,4620,4620,4620,621
|
|
20240613,140100,948804350,4625,4625,4625,4625,0
|
|
20240613,140000,948804350,4625,4625,4625,4625,213
|
|
20240613,135900,947819225,4625,4625,4625,4625,0
|
|
20240613,135800,947819225,4625,4625,4625,4625,107
|
|
20240613,135700,947324350,4630,4630,4630,4630,2
|
|
20240613,135600,947315090,4625,4625,4625,4625,0
|
|
20240613,135500,947315090,4625,4625,4625,4615,762
|
|
20240613,135400,943794660,4620,4615,4620,4615,747
|
|
20240613,135300,940345070,4615,4615,4615,4615,0
|
|
20240613,135200,940345070,4615,4615,4615,4615,107
|
|
20240613,135100,939851265,4615,4615,4615,4615,58
|
|
20240613,135000,939583595,4620,4620,4620,4620,106
|
|
20240613,134900,939093875,4620,4625,4625,4620,243
|
|
20240613,134800,937970535,4615,4615,4615,4615,1063
|
|
20240613,134700,933064790,4620,4625,4625,4620,445
|
|
20240613,134600,931008355,4625,4625,4625,4625,0
|
|
20240613,134500,931008355,4625,4625,4625,4625,107
|
|
20240613,134400,930513480,4620,4620,4620,4620,354
|
|
20240613,134300,928878000,4625,4625,4625,4625,106
|
|
20240613,134200,928387750,4625,4625,4625,4625,4
|
|
20240613,134100,928369250,4625,4630,4630,4625,273
|
|
20240613,134000,927106090,4630,4630,4630,4630,0
|
|
20240613,133900,927106090,4630,4630,4630,4630,107
|
|
20240613,133800,926610680,4630,4630,4630,4630,0
|
|
20240613,133700,926610680,4630,4630,4630,4630,236
|
|
20240613,133600,925518000,4630,4630,4630,4630,0
|
|
20240613,133500,925518000,4630,4630,4630,4630,113
|
|
20240613,133400,924994810,4630,4630,4630,4630,389
|
|
20240613,133300,923193740,4630,4630,4630,4625,135
|
|
20240613,133200,922568825,4630,4630,4630,4630,0
|
|
20240613,133100,922568825,4630,4630,4630,4625,161
|
|
20240613,133000,921823645,4625,4640,4640,4625,1238
|
|
20240613,132900,916090820,4640,4640,4640,4640,107
|
|
20240613,132800,915594340,4640,4640,4640,4640,1
|
|
20240613,132700,915589700,4630,4625,4630,4625,521
|
|
20240613,132600,913179845,4630,4630,4630,4630,0
|
|
20240613,132500,913179845,4630,4630,4630,4630,106
|
|
20240613,132400,912689065,4630,4630,4630,4630,2
|
|
20240613,132300,912679805,4630,4635,4635,4630,307
|
|
20240613,132200,911257860,4635,4635,4635,4635,101
|
|
20240613,132100,910789725,4640,4640,4640,4640,107
|
|
20240613,132000,910293245,4640,4645,4645,4640,329
|
|
20240613,131900,908765570,4645,4645,4645,4645,1
|
|
20240613,131800,908760925,4640,4645,4645,4640,307
|
|
20240613,131700,907335910,4650,4645,4650,4645,257
|
|
20240613,131600,906142140,4650,4675,4680,4650,717
|
|
20240613,131500,902801280,4675,4645,4675,4645,5953
|
|
20240613,131400,875037535,4645,4630,4645,4630,959
|
|
20240613,131300,870584785,4635,4635,4635,4635,1000
|
|
20240613,131200,865949785,4650,4650,4650,4635,612
|
|
20240613,131100,863107515,4650,4650,4650,4650,122
|
|
20240613,131000,862540215,4635,4630,4650,4630,216
|
|
20240613,130900,861537450,4620,4645,4645,4620,483
|
|
20240613,130800,859305965,4650,4630,4650,4630,1806
|
|
20240613,130700,850926765,4630,4625,4630,4625,202
|
|
20240613,130600,849992295,4630,4600,4630,4600,450
|
|
20240613,130500,847922265,4630,4630,4630,4630,1
|
|
20240613,130400,847917635,4625,4625,4625,4625,223
|
|
20240613,130300,846886260,4625,4625,4625,4625,1
|
|
20240613,130200,846881635,4600,4630,4630,4600,376
|
|
20240613,130100,845151920,4630,4630,4630,4630,0
|
|
20240613,130000,845151920,4630,4630,4630,4630,160
|
|
20240613,125900,844411120,4590,4615,4640,4590,5684
|
|
20240613,125800,818287605,4650,4620,4650,4620,561
|
|
20240613,125700,815686465,4600,4600,4610,4600,188
|
|
20240613,125600,814820055,4600,4600,4600,4600,359
|
|
20240613,125500,813168655,4600,4600,4600,4600,1
|
|
20240613,125400,813164055,4605,4610,4610,4605,214
|
|
20240613,125300,812177520,4610,4610,4610,4610,0
|
|
20240613,125200,812177520,4610,4625,4625,4610,109
|
|
20240613,125100,811675015,4615,4605,4615,4605,2
|
|
20240613,125000,811665795,4625,4595,4625,4595,662
|
|
20240613,124900,808611440,4595,4595,4595,4590,111
|
|
20240613,124800,808101410,4595,4600,4610,4595,302
|
|
20240613,124700,806712700,4600,4600,4600,4600,413
|
|
20240613,124600,804812900,4600,4600,4600,4600,0
|
|
20240613,124500,804812900,4600,4610,4610,4600,116
|
|
20240613,124400,804279280,4600,4600,4600,4600,100
|
|
20240613,124300,803819280,4610,4610,4610,4610,5
|
|
20240613,124200,803796230,4610,4600,4610,4600,16
|
|
20240613,124100,803722620,4595,4600,4600,4595,578
|
|
20240613,124000,801065695,4610,4610,4610,4610,1
|
|
20240613,123900,801061085,4600,4610,4610,4600,216
|
|
20240613,123800,800065355,4610,4625,4625,4610,112
|
|
20240613,123700,799548960,4625,4620,4625,4620,666
|
|
20240613,123600,796471890,4620,4610,4620,4610,914
|
|
20240613,123500,792250940,4600,4600,4600,4600,0
|
|
20240613,123400,792250940,4600,4600,4600,4600,443
|
|
20240613,123300,790213140,4600,4600,4600,4600,0
|
|
20240613,123200,790213140,4600,4600,4600,4600,189
|
|
20240613,123100,789343740,4600,4610,4610,4600,310
|
|
20240613,123000,787917710,4605,4605,4605,4605,0
|
|
20240613,122900,787917710,4605,4600,4605,4600,131
|
|
20240613,122800,787314580,4600,4605,4605,4600,516
|
|
20240613,122700,784938520,4605,4610,4610,4605,117
|
|
20240613,122600,784399200,4610,4605,4610,4600,2449
|
|
20240613,122500,773133245,4610,4605,4610,4605,819
|
|
20240613,122400,769360660,4610,4610,4610,4610,205
|
|
20240613,122300,768415610,4615,4615,4615,4615,106
|
|
20240613,122200,767926420,4620,4615,4620,4615,108
|
|
20240613,122100,767427995,4615,4620,4620,4615,25
|
|
20240613,122000,767312615,4620,4625,4625,4620,108
|
|
20240613,121900,766813120,4625,4625,4625,4625,0
|
|
20240613,121800,766813120,4625,4625,4625,4625,107
|
|
20240613,121700,766318245,4625,4625,4625,4625,4
|
|
20240613,121600,766299745,4630,4630,4630,4630,306
|
|
20240613,121500,764882965,4630,4630,4630,4630,132
|
|
20240613,121400,764271805,4625,4625,4625,4625,804
|
|
20240613,121300,760553305,4620,4630,4630,4620,81
|
|
20240613,121200,760178725,4625,4660,4660,4625,609
|
|
20240613,121100,757349465,4660,4605,4665,4605,11548
|
|
20240613,121000,703605975,4610,4610,4610,4610,601
|
|
20240613,120900,700835365,4635,4630,4635,4630,2388
|
|
20240613,120800,689778865,4630,4610,4630,4610,8970
|
|
20240613,120700,648261145,4610,4600,4610,4600,1595
|
|
20240613,120600,640914515,4600,4605,4605,4600,470
|
|
20240613,120500,638751980,4605,4605,4605,4605,1992
|
|
20240613,120400,629578820,4600,4575,4605,4575,8728
|
|
20240613,120300,589470035,4575,4565,4575,4565,862
|
|
20240613,120200,585527735,4570,4570,4570,4570,307
|
|
20240613,120100,584124745,4565,4570,4570,4565,916
|
|
20240613,120000,579941015,4570,4575,4575,4570,185
|
|
20240613,115900,579095030,4575,4575,4575,4575,108
|
|
20240613,115800,578600930,4580,4580,4580,4580,106
|
|
20240613,115700,578115450,4580,4580,4580,4580,1
|
|
20240613,115600,578110870,4575,4575,4575,4575,1265
|
|
20240613,115500,572323495,4585,4585,4585,4585,47
|
|
20240613,115400,572108000,4585,4590,4590,4585,205
|
|
20240613,115300,571167605,4610,4595,4610,4590,1112
|
|
20240613,115200,566052200,4595,4605,4605,4595,1153
|
|
20240613,115100,560743630,4605,4605,4605,4605,96
|
|
20240613,115000,560301550,4600,4580,4600,4580,1165
|
|
20240613,114900,554951315,4580,4585,4585,4580,521
|
|
20240613,114800,552564600,4580,4580,4580,4580,1
|
|
20240613,114700,552560020,4585,4585,4585,4585,107
|
|
20240613,114600,552069425,4585,4585,4585,4585,1
|
|
20240613,114500,552064840,4580,4590,4590,4580,624
|
|
20240613,114400,549205265,4590,4590,4590,4590,0
|
|
20240613,114300,549205265,4590,4590,4590,4590,107
|
|
20240613,114200,548714135,4590,4585,4590,4585,774
|
|
20240613,114100,545165340,4590,4590,4590,4590,107
|
|
20240613,114000,544674210,4590,4590,4590,4590,4
|
|
20240613,113900,544655850,4590,4590,4590,4590,102
|
|
20240613,113800,544187670,4585,4585,4585,4585,338
|
|
20240613,113700,542637940,4590,4590,4590,4590,107
|
|
20240613,113600,542146810,4590,4590,4590,4590,49
|
|
20240613,113500,541921900,4590,4590,4590,4590,123
|
|
20240613,113400,541357330,4590,4590,4590,4590,0
|
|
20240613,113300,541357330,4590,4595,4595,4590,214
|
|
20240613,113200,540374005,4595,4595,4595,4595,0
|
|
20240613,113100,540374005,4595,4595,4595,4595,126
|
|
20240613,113000,539795035,4600,4600,4600,4600,1
|
|
20240613,112900,539790435,4595,4595,4595,4595,0
|
|
20240613,112800,539790435,4595,4600,4600,4595,506
|
|
20240613,112700,537465110,4605,4605,4605,4605,106
|
|
20240613,112600,536976980,4600,4600,4600,4600,0
|
|
20240613,112500,536976980,4600,4600,4600,4600,86
|
|
20240613,112400,536581380,4595,4600,4600,4595,569
|
|
20240613,112300,533966290,4600,4600,4600,4600,5
|
|
20240613,112200,533943290,4600,4600,4600,4600,106
|
|
20240613,112100,533455690,4600,4600,4600,4595,189
|
|
20240613,112000,532586440,4605,4605,4605,4605,137
|
|
20240613,111900,531955555,4600,4600,4600,4600,1
|
|
20240613,111800,531950955,4605,4605,4605,4605,207
|
|
20240613,111700,530997720,4600,4600,4600,4600,463
|
|
20240613,111600,528867920,4605,4605,4605,4605,216
|
|
20240613,111500,527873240,4605,4605,4605,4605,2
|
|
20240613,111400,527864030,4605,4600,4605,4600,613
|
|
20240613,111300,525043700,4610,4610,4610,4610,733
|
|
20240613,111200,521664570,4615,4620,4620,4615,217
|
|
20240613,111100,520662585,4610,4610,4610,4610,368
|
|
20240613,111000,518966105,4600,4605,4610,4600,1721
|
|
20240613,110900,511038275,4600,4585,4600,4585,3919
|
|
20240613,110800,493024650,4585,4580,4585,4580,524
|
|
20240613,110700,490624625,4575,4575,4575,4575,0
|
|
20240613,110600,490624625,4575,4575,4575,4575,1000
|
|
20240613,110500,486049625,4580,4580,4580,4580,500
|
|
20240613,110400,483759625,4580,4580,4580,4580,107
|
|
20240613,110300,483269565,4580,4580,4580,4580,0
|
|
20240613,110200,483269565,4580,4580,4580,4580,206
|
|
20240613,110100,482326085,4580,4575,4580,4575,299
|
|
20240613,110000,480958155,4575,4590,4590,4575,206
|
|
20240613,105900,480015155,4580,4585,4590,4580,525
|
|
20240613,105800,477610640,4585,4585,4585,4585,157
|
|
20240613,105700,476890795,4590,4590,4590,4590,1
|
|
20240613,105600,476886205,4585,4580,4585,4580,545
|
|
20240613,105500,474389575,4590,4590,4590,4585,114
|
|
20240613,105400,473866850,4590,4590,4590,4590,110
|
|
20240613,105300,473361950,4600,4585,4600,4585,1505
|
|
20240613,105200,466460065,4580,4580,4580,4580,1500
|
|
20240613,105100,459590065,4580,4580,4580,4580,376
|
|
20240613,105000,457867985,4580,4580,4580,4580,906
|
|
20240613,104900,453718505,4575,4575,4575,4575,0
|
|
20240613,104800,453718505,4575,4575,4575,4575,0
|
|
20240613,104700,453718505,4575,4575,4575,4575,107
|
|
20240613,104600,453228980,4575,4580,4580,4575,213
|
|
20240613,104500,452253970,4585,4585,4585,4585,1
|
|
20240613,104400,452249385,4580,4580,4580,4580,0
|
|
20240613,104300,452249385,4580,4580,4580,4580,561
|
|
20240613,104200,449680005,4590,4580,4590,4580,5425
|
|
20240613,104100,424830445,4580,4575,4580,4570,1657
|
|
20240613,104000,417253330,4570,4570,4570,4570,0
|
|
20240613,103900,417253330,4570,4570,4570,4570,100
|
|
20240613,103800,416796330,4570,4570,4570,4570,259
|
|
20240613,103700,415612700,4570,4565,4570,4565,1751
|
|
20240613,103600,407618130,4565,4565,4565,4565,1
|
|
20240613,103500,407613565,4560,4555,4560,4555,328
|
|
20240613,103400,406118990,4555,4555,4555,4555,10
|
|
20240613,103300,406073440,4550,4545,4550,4545,329
|
|
20240613,103200,404576740,4545,4545,4545,4545,45
|
|
20240613,103100,404372215,4545,4545,4545,4540,499
|
|
20240613,103000,402105315,4530,4530,4530,4530,100
|
|
20240613,102900,401652315,4525,4540,4540,4525,5000
|
|
20240613,102800,378983790,4545,4550,4550,4545,1575
|
|
20240613,102700,371824870,4550,4550,4550,4550,27
|
|
20240613,102600,371702020,4550,4560,4560,4550,10736
|
|
20240613,102500,322842685,4565,4560,4565,4560,1026
|
|
20240613,102400,318164120,4565,4565,4565,4565,107
|
|
20240613,102300,317675665,4565,4565,4565,4565,0
|
|
20240613,102200,317675665,4565,4565,4565,4565,107
|
|
20240613,102100,317187210,4565,4565,4565,4565,23
|
|
20240613,102000,317082215,4565,4565,4565,4565,0
|
|
20240613,101900,317082215,4565,4560,4565,4560,111
|
|
20240613,101800,316576000,4565,4565,4565,4565,5
|
|
20240613,101700,316553175,4575,4575,4575,4560,730
|
|
20240613,101600,313222405,4575,4570,4575,4570,647
|
|
20240613,101500,310264940,4570,4570,4570,4570,1000
|
|
20240613,101400,305694940,4570,4560,4570,4560,333
|
|
20240613,101300,304175210,4560,4560,4560,4560,250
|
|
20240613,101200,303035210,4560,4560,4560,4560,5
|
|
20240613,101100,303012410,4565,4565,4565,4565,0
|
|
20240613,101000,303012410,4565,4555,4565,4555,563
|
|
20240613,100900,300444095,4555,4575,4575,4555,352
|
|
20240613,100800,298839735,4555,4575,4575,4555,6916
|
|
20240613,100700,267295680,4575,4570,4575,4570,229
|
|
20240613,100600,266249100,4575,4575,4575,4575,50
|
|
20240613,100500,266020350,4575,4575,4575,4575,20
|
|
20240613,100400,265928850,4575,4570,4575,4570,885
|
|
20240613,100300,261882290,4570,4570,4570,4570,1219
|
|
20240613,100200,256311460,4580,4580,4580,4580,431
|
|
20240613,100100,254337480,4580,4580,4580,4580,23
|
|
20240613,100000,254232140,4580,4565,4580,4565,2273
|
|
20240613,095900,243836395,4565,4565,4565,4560,2025
|
|
20240613,095800,234601415,4565,4590,4590,4565,2706
|
|
20240613,095700,222241345,4580,4580,4590,4580,706
|
|
20240613,095600,219007365,4590,4590,4590,4590,0
|
|
20240613,095500,219007365,4590,4590,4590,4590,151
|
|
20240613,095400,218314275,4595,4590,4595,4590,655
|
|
20240613,095300,215307425,4620,4615,4625,4590,355
|
|
20240613,095200,213677645,4605,4580,4605,4580,1703
|
|
20240613,095100,205855405,4570,4570,4580,4570,1386
|
|
20240613,095000,199521375,4580,4575,4580,4570,1122
|
|
20240613,094900,194391455,4575,4585,4585,4575,5180
|
|
20240613,094800,170676115,4600,4600,4600,4600,0
|
|
20240613,094700,170676115,4600,4580,4600,4580,251
|
|
20240613,094600,169526515,4580,4590,4590,4580,1425
|
|
20240613,094500,162991745,4600,4600,4600,4600,0
|
|
20240613,094400,162991745,4600,4600,4600,4600,0
|
|
20240613,094300,162991745,4600,4605,4605,4600,22
|
|
20240613,094200,162890490,4615,4610,4615,4610,12
|
|
20240613,094100,162835165,4620,4620,4620,4620,0
|
|
20240613,094000,162835165,4620,4620,4620,4620,1
|
|
20240613,093900,162830545,4590,4590,4590,4590,421
|
|
20240613,093800,160898155,4595,4600,4600,4595,1000
|
|
20240613,093700,156301315,4620,4620,4620,4620,1
|
|
20240613,093600,156296695,4600,4600,4600,4600,434
|
|
20240613,093500,154300295,4620,4620,4620,4620,216
|
|
20240613,093400,153302375,4620,4600,4620,4595,1121
|
|
20240613,093300,148147130,4600,4600,4600,4600,0
|
|
20240613,093200,148147130,4600,4600,4600,4600,464
|
|
20240613,093100,146012730,4620,4620,4620,4620,100
|
|
20240613,093000,145550730,4625,4625,4625,4625,10
|
|
20240613,092900,145504480,4600,4600,4600,4600,387
|
|
20240613,092800,143724280,4625,4625,4625,4625,1505
|
|
20240613,092700,136763655,4630,4630,4630,4630,0
|
|
20240613,092600,136763655,4630,4630,4630,4630,1534
|
|
20240613,092500,129661235,4630,4630,4630,4630,1
|
|
20240613,092400,129656605,4620,4615,4620,4615,1310
|
|
20240613,092300,123605375,4615,4615,4615,4615,0
|
|
20240613,092200,123605375,4615,4615,4615,4615,0
|
|
20240613,092100,123605375,4615,4615,4615,4615,0
|
|
20240613,092000,123605375,4615,4615,4615,4615,0
|
|
20240613,091900,123605375,4615,4615,4615,4615,1
|
|
20240613,091800,123600760,4600,4605,4605,4600,627
|
|
20240613,091700,120716510,4600,4610,4610,4595,1050
|
|
20240613,091600,115884840,4615,4615,4615,4615,4
|
|
20240613,091500,115866380,4615,4615,4615,4615,253
|
|
20240613,091400,114698785,4615,4615,4615,4615,0
|
|
20240613,091300,114698785,4615,4615,4615,4615,0
|
|
20240613,091200,114698785,4615,4615,4615,4615,10
|
|
20240613,091100,114652635,4620,4620,4620,4620,0
|
|
20240613,091000,114652635,4620,4610,4620,4610,1308
|
|
20240613,090900,108620080,4590,4580,4600,4575,1385
|
|
20240613,090800,102269490,4575,4605,4605,4575,1061
|
|
20240613,090700,97408420,4610,4620,4620,4610,180
|
|
20240613,090600,96577320,4625,4605,4625,4605,141
|
|
20240613,090500,95927980,4605,4585,4605,4575,1740
|
|
20240613,090400,87955810,4585,4585,4600,4585,1751
|
|
20240613,090300,79916240,4580,4610,4610,4580,971
|
|
20240613,090200,75457760,4600,4620,4640,4600,4397
|
|
20240613,090100,55156520,4625,4690,4690,4625,2011
|
|
20240613,090000,45811225,4650,4635,4695,4635,9873
|