574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,183100,2502814550,5540,5540,5540,5540,6069
|
|
20240619,183000,2502814550,5540,5540,5540,5540,0
|
|
20240619,182900,2502814550,5540,5540,5540,5540,0
|
|
20240619,182800,2502814550,5540,5540,5540,5540,0
|
|
20240619,182700,2502814550,5540,5540,5540,5540,0
|
|
20240619,182600,2502814550,5540,5540,5540,5540,0
|
|
20240619,182500,2502814550,5540,5540,5540,5540,0
|
|
20240619,182400,2502814550,5540,5540,5540,5540,0
|
|
20240619,182300,2502814550,5540,5540,5540,5540,0
|
|
20240619,182200,2502814550,5540,5540,5540,5540,0
|
|
20240619,182100,2502814550,5540,5540,5540,5540,0
|
|
20240619,182000,2502814550,5540,5540,5540,5540,0
|
|
20240619,181900,2502814550,5540,5540,5540,5540,0
|
|
20240619,181800,2502814550,5540,5540,5540,5540,0
|
|
20240619,181700,2502814550,5540,5540,5540,5540,0
|
|
20240619,181600,2502814550,5540,5540,5540,5540,0
|
|
20240619,181500,2502814550,5540,5540,5540,5540,0
|
|
20240619,181400,2502814550,5540,5540,5540,5540,0
|
|
20240619,181300,2502814550,5540,5540,5540,5540,0
|
|
20240619,181200,2502814550,5540,5540,5540,5540,0
|
|
20240619,181100,2502814550,5540,5540,5540,5540,0
|
|
20240619,181000,2502814550,5540,5540,5540,5540,0
|
|
20240619,180900,2502814550,5540,5540,5540,5540,0
|
|
20240619,180800,2502814550,5540,5540,5540,5540,0
|
|
20240619,180700,2502814550,5540,5540,5540,5540,0
|
|
20240619,180600,2502814550,5540,5540,5540,5540,0
|
|
20240619,180500,2502814550,5540,5540,5540,5540,0
|
|
20240619,180400,2502814550,5540,5540,5540,5540,0
|
|
20240619,180300,2502814550,5540,5540,5540,5540,0
|
|
20240619,180200,2502814550,5540,5540,5540,5540,0
|
|
20240619,180100,2502814550,5540,5540,5540,5540,6069
|
|
20240619,180000,2502814550,5540,5540,5540,5540,0
|
|
20240619,175900,2502814550,5540,5540,5540,5540,0
|
|
20240619,175800,2502814550,5540,5540,5540,5540,0
|
|
20240619,175700,2502814550,5540,5540,5540,5540,0
|
|
20240619,175600,2502814550,5540,5540,5540,5540,0
|
|
20240619,175500,2502814550,5540,5540,5540,5540,0
|
|
20240619,175400,2502814550,5540,5540,5540,5540,0
|
|
20240619,175300,2502814550,5540,5540,5540,5540,0
|
|
20240619,175200,2502814550,5540,5540,5540,5540,0
|
|
20240619,175100,2502814550,5540,5540,5540,5540,0
|
|
20240619,175000,2502814550,5540,5540,5540,5540,0
|
|
20240619,174900,2502814550,5540,5540,5540,5540,0
|
|
20240619,174800,2502814550,5540,5540,5540,5540,0
|
|
20240619,174700,2502814550,5540,5540,5540,5540,0
|
|
20240619,174600,2502814550,5540,5540,5540,5540,0
|
|
20240619,174500,2502814550,5540,5540,5540,5540,0
|
|
20240619,174400,2502814550,5540,5540,5540,5540,0
|
|
20240619,174300,2502814550,5540,5540,5540,5540,0
|
|
20240619,174200,2502814550,5540,5540,5540,5540,0
|
|
20240619,174100,2502814550,5540,5540,5540,5540,0
|
|
20240619,174000,2502814550,5540,5540,5540,5540,0
|
|
20240619,173900,2502814550,5540,5540,5540,5540,0
|
|
20240619,173800,2502814550,5540,5540,5540,5540,0
|
|
20240619,173700,2502814550,5540,5540,5540,5540,0
|
|
20240619,173600,2502814550,5540,5540,5540,5540,0
|
|
20240619,173500,2502814550,5540,5540,5540,5540,0
|
|
20240619,173400,2502814550,5540,5540,5540,5540,0
|
|
20240619,173300,2502814550,5540,5540,5540,5540,0
|
|
20240619,173200,2502814550,5540,5540,5540,5540,0
|
|
20240619,173100,2502814550,5540,5540,5540,5540,6069
|
|
20240619,173000,2502814550,5540,5540,5540,5540,0
|
|
20240619,172900,2502814550,5540,5540,5540,5540,0
|
|
20240619,172800,2502814550,5540,5540,5540,5540,0
|
|
20240619,172700,2502814550,5540,5540,5540,5540,0
|
|
20240619,172600,2502814550,5540,5540,5540,5540,0
|
|
20240619,172500,2502814550,5540,5540,5540,5540,0
|
|
20240619,172400,2502814550,5540,5540,5540,5540,0
|
|
20240619,172300,2502814550,5540,5540,5540,5540,0
|
|
20240619,172200,2502814550,5540,5540,5540,5540,0
|
|
20240619,172100,2502814550,5540,5540,5540,5540,0
|
|
20240619,172000,2502814550,5540,5540,5540,5540,0
|
|
20240619,171900,2502814550,5540,5540,5540,5540,0
|
|
20240619,171800,2502814550,5540,5540,5540,5540,0
|
|
20240619,171700,2502814550,5540,5540,5540,5540,0
|
|
20240619,171600,2502814550,5540,5540,5540,5540,0
|
|
20240619,171500,2502814550,5540,5540,5540,5540,0
|
|
20240619,171400,2502814550,5540,5540,5540,5540,0
|
|
20240619,171300,2502814550,5540,5540,5540,5540,0
|
|
20240619,171200,2502814550,5540,5540,5540,5540,0
|
|
20240619,171100,2502814550,5540,5540,5540,5540,0
|
|
20240619,171000,2502814550,5540,5540,5540,5540,0
|
|
20240619,170900,2502814550,5540,5540,5540,5540,0
|
|
20240619,170800,2502814550,5540,5540,5540,5540,0
|
|
20240619,170700,2502814550,5540,5540,5540,5540,0
|
|
20240619,170600,2502814550,5540,5540,5540,5540,0
|
|
20240619,170500,2502814550,5540,5540,5540,5540,0
|
|
20240619,170400,2502814550,5540,5540,5540,5540,0
|
|
20240619,170300,2502814550,5540,5540,5540,5540,0
|
|
20240619,170200,2502814550,5540,5540,5540,5540,0
|
|
20240619,170100,2502814550,5540,5540,5540,5540,6069
|
|
20240619,170000,2502814550,5540,5540,5540,5540,0
|
|
20240619,165900,2502814550,5540,5540,5540,5540,0
|
|
20240619,165800,2502814550,5540,5540,5540,5540,0
|
|
20240619,165700,2502814550,5540,5540,5540,5540,0
|
|
20240619,165600,2502814550,5540,5540,5540,5540,0
|
|
20240619,165500,2502814550,5540,5540,5540,5540,0
|
|
20240619,165400,2502814550,5540,5540,5540,5540,0
|
|
20240619,165300,2502814550,5540,5540,5540,5540,0
|
|
20240619,165200,2502814550,5540,5540,5540,5540,0
|
|
20240619,165100,2502814550,5540,5540,5540,5540,0
|
|
20240619,165000,2502814550,5540,5540,5540,5540,0
|
|
20240619,164900,2502814550,5540,5540,5540,5540,0
|
|
20240619,164800,2502814550,5540,5540,5540,5540,0
|
|
20240619,164700,2502814550,5540,5540,5540,5540,0
|
|
20240619,164600,2502814550,5540,5540,5540,5540,0
|
|
20240619,164500,2502814550,5540,5540,5540,5540,0
|
|
20240619,164400,2502814550,5540,5540,5540,5540,0
|
|
20240619,164300,2502814550,5540,5540,5540,5540,0
|
|
20240619,164200,2502814550,5540,5540,5540,5540,0
|
|
20240619,164100,2502814550,5540,5540,5540,5540,0
|
|
20240619,164000,2502814550,5540,5540,5540,5540,0
|
|
20240619,163900,2502814550,5540,5540,5540,5540,0
|
|
20240619,163800,2502814550,5540,5540,5540,5540,0
|
|
20240619,163700,2502814550,5540,5540,5540,5540,0
|
|
20240619,163600,2502814550,5540,5540,5540,5540,0
|
|
20240619,163500,2502814550,5540,5540,5540,5540,0
|
|
20240619,163400,2502814550,5540,5540,5540,5540,0
|
|
20240619,163300,2502814550,5540,5540,5540,5540,0
|
|
20240619,163200,2502814550,5540,5540,5540,5540,0
|
|
20240619,163100,2502814550,5540,5540,5540,5540,6069
|
|
20240619,163000,2502814550,5540,5540,5540,5540,0
|
|
20240619,162900,2502814550,5540,5540,5540,5540,0
|
|
20240619,162800,2502814550,5540,5540,5540,5540,0
|
|
20240619,162700,2502814550,5540,5540,5540,5540,0
|
|
20240619,162600,2502814550,5540,5540,5540,5540,0
|
|
20240619,162500,2502814550,5540,5540,5540,5540,0
|
|
20240619,162400,2502814550,5540,5540,5540,5540,0
|
|
20240619,162300,2502814550,5540,5540,5540,5540,0
|
|
20240619,162200,2502814550,5540,5540,5540,5540,0
|
|
20240619,162100,2502814550,5540,5540,5540,5540,0
|
|
20240619,162000,2502814550,5540,5540,5540,5540,0
|
|
20240619,161900,2502814550,5540,5540,5540,5540,0
|
|
20240619,161800,2502814550,5540,5540,5540,5540,0
|
|
20240619,161700,2502814550,5540,5540,5540,5540,0
|
|
20240619,161600,2502814550,5540,5540,5540,5540,0
|
|
20240619,161500,2502814550,5540,5540,5540,5540,0
|
|
20240619,161400,2502814550,5540,5540,5540,5540,0
|
|
20240619,161300,2502814550,5540,5540,5540,5540,0
|
|
20240619,161200,2502814550,5540,5540,5540,5540,0
|
|
20240619,161100,2502814550,5540,5540,5540,5540,0
|
|
20240619,161000,2502814550,5540,5540,5540,5540,0
|
|
20240619,160900,2502814550,5540,5540,5540,5540,0
|
|
20240619,160800,2502814550,5540,5540,5540,5540,0
|
|
20240619,160700,2502814550,5540,5540,5540,5540,0
|
|
20240619,160600,2502814550,5540,5540,5540,5540,0
|
|
20240619,160500,2502814550,5540,5540,5540,5540,0
|
|
20240619,160400,2502814550,5540,5540,5540,5540,0
|
|
20240619,160300,2502814550,5540,5540,5540,5540,0
|
|
20240619,160200,2502814550,5540,5540,5540,5540,0
|
|
20240619,160100,2502814550,5540,5540,5540,5540,6069
|
|
20240619,160000,2502814550,5540,5540,5540,5540,0
|
|
20240619,155900,2502814550,5540,5540,5540,5540,0
|
|
20240619,155800,2502814550,5540,5540,5540,5540,0
|
|
20240619,155700,2502814550,5540,5540,5540,5540,0
|
|
20240619,155600,2502814550,5540,5540,5540,5540,0
|
|
20240619,155500,2502814550,5540,5540,5540,5540,0
|
|
20240619,155400,2502814550,5540,5540,5540,5540,0
|
|
20240619,155300,2502814550,5540,5540,5540,5540,0
|
|
20240619,155200,2502814550,5540,5540,5540,5540,0
|
|
20240619,155100,2502814550,5540,5540,5540,5540,0
|
|
20240619,155000,2502814550,5540,5540,5540,5540,0
|
|
20240619,154900,2502814550,5540,5540,5540,5540,0
|
|
20240619,154800,2502814550,5540,5540,5540,5540,0
|
|
20240619,154700,2502814550,5540,5540,5540,5540,0
|
|
20240619,154600,2502814550,5540,5540,5540,5540,0
|
|
20240619,154500,2502814550,5540,5540,5540,5540,0
|
|
20240619,154400,2502814550,5540,5540,5540,5540,0
|
|
20240619,154300,2502814550,5540,5540,5540,5540,0
|
|
20240619,154200,2502814550,5540,5540,5540,5540,0
|
|
20240619,154100,2502814550,5540,5540,5540,5540,0
|
|
20240619,154000,2502814550,5540,5540,5540,5540,0
|
|
20240619,153900,2502814550,5540,5540,5540,5540,0
|
|
20240619,153800,2502814550,5540,5540,5540,5540,0
|
|
20240619,153700,2502814550,5540,5540,5540,5540,0
|
|
20240619,153600,2502814550,5540,5540,5540,5540,0
|
|
20240619,153500,2502814550,5540,5540,5540,5540,0
|
|
20240619,153400,2502814550,5540,5540,5540,5540,0
|
|
20240619,153300,2502814550,5540,5540,5540,5540,0
|
|
20240619,153200,2502814550,5540,5540,5540,5540,0
|
|
20240619,153100,2502814550,5540,5540,5540,5540,6069
|
|
20240619,153000,2502814550,5540,5540,5540,5540,6069
|
|
20240619,152900,2469192290,5560,5560,5560,5560,0
|
|
20240619,152800,2469192290,5560,5560,5560,5560,0
|
|
20240619,152700,2469192290,5560,5560,5560,5560,0
|
|
20240619,152600,2469192290,5560,5560,5560,5560,0
|
|
20240619,152500,2469192290,5560,5560,5560,5560,0
|
|
20240619,152400,2469192290,5560,5560,5560,5560,0
|
|
20240619,152300,2469192290,5560,5560,5560,5560,0
|
|
20240619,152200,2469192290,5560,5560,5560,5560,0
|
|
20240619,152100,2469192290,5560,5560,5560,5560,0
|
|
20240619,152000,2469192290,5560,5560,5560,5560,0
|
|
20240619,151900,2469192290,5560,5540,5560,5540,431
|
|
20240619,151800,2466804150,5540,5540,5540,5540,482
|
|
20240619,151700,2464133870,5540,5530,5540,5530,182
|
|
20240619,151600,2463125600,5540,5530,5540,5530,38
|
|
20240619,151500,2462915340,5530,5530,5530,5530,2
|
|
20240619,151400,2462904280,5530,5540,5540,5530,33
|
|
20240619,151300,2462721470,5530,5540,5540,5530,4557
|
|
20240619,151200,2437498990,5540,5540,5540,5540,34
|
|
20240619,151100,2437310630,5540,5540,5540,5530,2122
|
|
20240619,151000,2425574750,5530,5540,5540,5530,227
|
|
20240619,150900,2424317690,5540,5540,5540,5530,490
|
|
20240619,150800,2421603100,5530,5530,5540,5530,3
|
|
20240619,150700,2421586500,5540,5550,5570,5540,4283
|
|
20240619,150600,2397857740,5570,5550,5570,5540,4571
|
|
20240619,150500,2372513560,5550,5550,5550,5550,62
|
|
20240619,150400,2372169460,5560,5570,5570,5540,59
|
|
20240619,150300,2371841990,5550,5540,5550,5540,163
|
|
20240619,150200,2370937350,5540,5540,5540,5540,2
|
|
20240619,150100,2370926270,5550,5550,5550,5550,471
|
|
20240619,150000,2368312220,5550,5550,5550,5550,1002
|
|
20240619,145900,2362751120,5560,5560,5560,5560,15
|
|
20240619,145800,2362667720,5550,5550,5550,5550,1
|
|
20240619,145700,2362662170,5570,5560,5570,5540,4616
|
|
20240619,145600,2337063610,5560,5560,5560,5560,323
|
|
20240619,145500,2335267730,5560,5560,5560,5560,2
|
|
20240619,145400,2335256610,5560,5560,5560,5560,0
|
|
20240619,145300,2335256610,5560,5560,5560,5560,51
|
|
20240619,145200,2334973050,5560,5560,5560,5560,55
|
|
20240619,145100,2334667250,5570,5570,5570,5570,0
|
|
20240619,145000,2334667250,5570,5570,5570,5570,126
|
|
20240619,144900,2333965430,5570,5570,5570,5570,0
|
|
20240619,144800,2333965430,5570,5560,5570,5560,202
|
|
20240619,144700,2332842290,5560,5560,5560,5560,20
|
|
20240619,144600,2332731090,5560,5570,5570,5560,35
|
|
20240619,144500,2332536480,5590,5580,5590,5580,3
|
|
20240619,144400,2332519730,5580,5580,5580,5580,1
|
|
20240619,144300,2332514150,5560,5560,5560,5560,270
|
|
20240619,144200,2331012950,5570,5570,5570,5570,0
|
|
20240619,144100,2331012950,5570,5570,5570,5570,259
|
|
20240619,144000,2329570320,5570,5570,5570,5570,0
|
|
20240619,143900,2329570320,5570,5590,5590,5570,93
|
|
20240619,143800,2329050990,5580,5580,5580,5580,21
|
|
20240619,143700,2328933810,5590,5590,5590,5590,188
|
|
20240619,143600,2327882890,5590,5590,5590,5590,50
|
|
20240619,143500,2327603390,5590,5590,5590,5590,0
|
|
20240619,143400,2327603390,5590,5560,5590,5560,810
|
|
20240619,143300,2323091500,5560,5560,5560,5560,110
|
|
20240619,143200,2322479900,5570,5570,5570,5570,303
|
|
20240619,143100,2320792190,5570,5570,5570,5570,470
|
|
20240619,143000,2318174290,5580,5580,5580,5580,60
|
|
20240619,142900,2317839490,5570,5570,5570,5570,10
|
|
20240619,142800,2317783790,5580,5580,5580,5580,50
|
|
20240619,142700,2317504790,5580,5580,5580,5580,28
|
|
20240619,142600,2317348550,5570,5570,5570,5570,8
|
|
20240619,142500,2317303990,5570,5570,5570,5570,2
|
|
20240619,142400,2317292850,5570,5570,5570,5570,1
|
|
20240619,142300,2317287280,5570,5580,5580,5570,100
|
|
20240619,142200,2316729720,5580,5580,5580,5580,0
|
|
20240619,142100,2316729720,5580,5580,5580,5580,2
|
|
20240619,142000,2316718560,5580,5580,5580,5580,0
|
|
20240619,141900,2316718560,5580,5580,5580,5580,251
|
|
20240619,141800,2315317980,5580,5580,5580,5580,350
|
|
20240619,141700,2313364980,5580,5580,5580,5580,76
|
|
20240619,141600,2312940900,5580,5580,5580,5580,16
|
|
20240619,141500,2312851620,5580,5580,5580,5580,1
|
|
20240619,141400,2312846040,5580,5600,5600,5580,340
|
|
20240619,141300,2310948040,5600,5580,5600,5580,211
|
|
20240619,141200,2309770440,5570,5570,5570,5570,0
|
|
20240619,141100,2309770440,5570,5570,5570,5570,0
|
|
20240619,141000,2309770440,5570,5570,5570,5570,0
|
|
20240619,140900,2309770440,5570,5570,5570,5570,0
|
|
20240619,140800,2309770440,5570,5580,5580,5570,29
|
|
20240619,140700,2309608680,5600,5600,5600,5600,20
|
|
20240619,140600,2309496680,5600,5600,5600,5600,2
|
|
20240619,140500,2309485480,5600,5600,5600,5600,10
|
|
20240619,140400,2309429480,5600,5600,5600,5600,1
|
|
20240619,140300,2309423880,5570,5580,5590,5570,1541
|
|
20240619,140200,2300818360,5570,5570,5570,5570,0
|
|
20240619,140100,2300818360,5570,5570,5570,5570,0
|
|
20240619,140000,2300818360,5570,5570,5570,5570,10
|
|
20240619,135900,2300762660,5570,5570,5570,5570,0
|
|
20240619,135800,2300762660,5570,5570,5570,5570,0
|
|
20240619,135700,2300762660,5570,5570,5570,5570,100
|
|
20240619,135600,2300205660,5570,5570,5570,5570,0
|
|
20240619,135500,2300205660,5570,5570,5570,5570,0
|
|
20240619,135400,2300205660,5570,5570,5570,5570,0
|
|
20240619,135300,2300205660,5570,5570,5570,5570,431
|
|
20240619,135200,2297804990,5580,5580,5580,5580,65
|
|
20240619,135100,2297442290,5580,5580,5580,5580,30
|
|
20240619,135000,2297274890,5590,5590,5590,5590,10
|
|
20240619,134900,2297218990,5590,5590,5590,5590,12
|
|
20240619,134800,2297151910,5590,5590,5590,5590,1
|
|
20240619,134700,2297146320,5560,5590,5590,5560,18
|
|
20240619,134600,2297046210,5590,5590,5590,5590,1
|
|
20240619,134500,2297040620,5560,5560,5600,5560,201
|
|
20240619,134400,2295923020,5600,5590,5600,5590,31
|
|
20240619,134300,2295749720,5600,5600,5600,5600,0
|
|
20240619,134200,2295749720,5600,5600,5600,5600,8
|
|
20240619,134100,2295704920,5600,5600,5600,5600,203
|
|
20240619,134000,2294568120,5600,5570,5600,5550,875
|
|
20240619,133900,2289702980,5600,5600,5600,5600,3
|
|
20240619,133800,2289686180,5580,5600,5600,5580,1137
|
|
20240619,133700,2283331720,5600,5590,5600,5590,1753
|
|
20240619,133600,2273527450,5590,5590,5590,5590,1
|
|
20240619,133500,2273521860,5580,5580,5580,5580,0
|
|
20240619,133400,2273521860,5580,5580,5580,5580,10
|
|
20240619,133300,2273466060,5580,5580,5580,5580,0
|
|
20240619,133200,2273466060,5580,5580,5580,5580,1993
|
|
20240619,133100,2262345120,5580,5570,5580,5570,18
|
|
20240619,133000,2262244720,5570,5570,5580,5570,28
|
|
20240619,132900,2262088670,5580,5580,5580,5580,10
|
|
20240619,132800,2262032870,5570,5570,5570,5570,280
|
|
20240619,132700,2260473270,5580,5580,5580,5580,0
|
|
20240619,132600,2260473270,5580,5580,5580,5580,0
|
|
20240619,132500,2260473270,5580,5580,5580,5580,205
|
|
20240619,132400,2259329370,5580,5570,5580,5570,479
|
|
20240619,132300,2256661330,5570,5570,5570,5570,129
|
|
20240619,132200,2255942800,5570,5570,5570,5570,14
|
|
20240619,132100,2255864820,5570,5570,5570,5570,2
|
|
20240619,132000,2255853680,5570,5560,5570,5560,211
|
|
20240619,131900,2254679910,5570,5570,5570,5570,1
|
|
20240619,131800,2254674340,5570,5570,5570,5570,105
|
|
20240619,131700,2254089490,5570,5570,5570,5570,100
|
|
20240619,131600,2253532490,5580,5570,5580,5570,780
|
|
20240619,131500,2249187870,5570,5570,5570,5570,38
|
|
20240619,131400,2248976210,5570,5570,5570,5570,8
|
|
20240619,131300,2248931650,5560,5560,5560,5560,0
|
|
20240619,131200,2248931650,5560,5560,5560,5560,5
|
|
20240619,131100,2248903850,5560,5560,5560,5560,0
|
|
20240619,131000,2248903850,5560,5560,5560,5560,100
|
|
20240619,130900,2248347850,5570,5570,5570,5570,3
|
|
20240619,130800,2248331140,5560,5560,5560,5560,0
|
|
20240619,130700,2248331140,5560,5560,5560,5560,0
|
|
20240619,130600,2248331140,5560,5560,5560,5560,283
|
|
20240619,130500,2246757660,5560,5560,5560,5560,142
|
|
20240619,130400,2245968140,5550,5560,5560,5550,597
|
|
20240619,130300,2242649120,5560,5560,5560,5560,2
|
|
20240619,130200,2242638000,5560,5560,5560,5560,0
|
|
20240619,130100,2242638000,5560,5560,5560,5560,1
|
|
20240619,130000,2242632440,5550,5550,5550,5550,127
|
|
20240619,125900,2241927590,5550,5550,5550,5550,2
|
|
20240619,125800,2241916490,5550,5570,5570,5550,101
|
|
20240619,125700,2241355920,5550,5560,5560,5550,1528
|
|
20240619,125600,2232863060,5580,5580,5580,5580,10
|
|
20240619,125500,2232807260,5580,5580,5580,5580,12
|
|
20240619,125400,2232740300,5570,5570,5570,5570,0
|
|
20240619,125300,2232740300,5570,5570,5570,5570,363
|
|
20240619,125200,2230718390,5570,5570,5570,5570,1
|
|
20240619,125100,2230712820,5570,5570,5570,5570,115
|
|
20240619,125000,2230072270,5560,5560,5560,5560,300
|
|
20240619,124900,2228404270,5560,5560,5560,5560,0
|
|
20240619,124800,2228404270,5560,5560,5560,5560,0
|
|
20240619,124700,2228404270,5560,5560,5560,5560,132
|
|
20240619,124600,2227670350,5570,5560,5570,5560,457
|
|
20240619,124500,2225125240,5550,5550,5550,5550,0
|
|
20240619,124400,2225125240,5550,5550,5550,5550,0
|
|
20240619,124300,2225125240,5550,5550,5550,5550,1
|
|
20240619,124200,2225119690,5550,5550,5550,5550,15
|
|
20240619,124100,2225036440,5570,5570,5570,5570,25
|
|
20240619,124000,2224897190,5550,5570,5570,5550,150
|
|
20240619,123900,2224063990,5560,5560,5560,5560,10
|
|
20240619,123800,2224008390,5570,5540,5570,5540,422
|
|
20240619,123700,2221662460,5540,5570,5570,5540,1825
|
|
20240619,123600,2211551210,5570,5570,5570,5570,5
|
|
20240619,123500,2211523360,5570,5570,5580,5570,52
|
|
20240619,123400,2211233450,5540,5550,5550,5540,1000
|
|
20240619,123300,2205693350,5550,5570,5570,5550,2700
|
|
20240619,123200,2190690060,5570,5550,5570,5550,7
|
|
20240619,123100,2190651190,5540,5540,5540,5540,0
|
|
20240619,123000,2190651190,5540,5540,5540,5540,1449
|
|
20240619,122900,2182623730,5540,5540,5540,5540,100
|
|
20240619,122800,2182069730,5570,5570,5570,5570,0
|
|
20240619,122700,2182069730,5570,5530,5570,5530,3469
|
|
20240619,122600,2162885800,5540,5560,5560,5540,1900
|
|
20240619,122500,2152357300,5540,5540,5540,5540,800
|
|
20240619,122400,2147925300,5540,5560,5560,5540,2662
|
|
20240619,122300,2133152080,5560,5560,5560,5560,11
|
|
20240619,122200,2133090920,5550,5550,5550,5550,11
|
|
20240619,122100,2133029870,5560,5550,5560,5550,52
|
|
20240619,122000,2132740770,5550,5550,5550,5540,331
|
|
20240619,121900,2130906390,5540,5540,5540,5540,0
|
|
20240619,121800,2130906390,5540,5550,5550,5540,6938
|
|
20240619,121700,2092438650,5550,5550,5560,5550,980
|
|
20240619,121600,2086999600,5550,5550,5550,5550,100
|
|
20240619,121500,2086444600,5550,5550,5560,5550,265
|
|
20240619,121400,2084973650,5560,5560,5560,5550,4312
|
|
20240619,121300,2061035010,5570,5560,5570,5560,3288
|
|
20240619,121200,2042753720,5570,5570,5570,5570,201
|
|
20240619,121100,2041634150,5560,5560,5560,5560,0
|
|
20240619,121000,2041634150,5560,5560,5560,5560,60
|
|
20240619,120900,2041300550,5560,5560,5560,5560,1020
|
|
20240619,120800,2035629350,5560,5560,5570,5560,101
|
|
20240619,120700,2035067770,5560,5570,5570,5560,232
|
|
20240619,120600,2033776040,5560,5560,5560,5560,40
|
|
20240619,120500,2033553640,5570,5570,5570,5570,1
|
|
20240619,120400,2033548070,5560,5560,5560,5560,100
|
|
20240619,120300,2032992070,5560,5570,5570,5560,33
|
|
20240619,120200,2032808510,5560,5570,5570,5560,130
|
|
20240619,120100,2032084690,5560,5560,5560,5560,1043
|
|
20240619,120000,2026285610,5570,5560,5570,5560,537
|
|
20240619,115900,2023298060,5560,5570,5570,5560,124
|
|
20240619,115800,2022608490,5570,5570,5570,5560,3708
|
|
20240619,115700,2001971650,5570,5570,5570,5570,240
|
|
20240619,115600,2000634850,5570,5570,5570,5570,115
|
|
20240619,115500,1999994300,5570,5570,5570,5570,110
|
|
20240619,115400,1999381600,5580,5580,5580,5580,17
|
|
20240619,115300,1999286740,5560,5560,5560,5560,4
|
|
20240619,115200,1999264500,5560,5570,5580,5560,695
|
|
20240619,115100,1995393650,5580,5570,5580,5570,159
|
|
20240619,115000,1994506770,5600,5600,5600,5600,1
|
|
20240619,114900,1994501170,5590,5580,5590,5570,16
|
|
20240619,114800,1994411980,5580,5590,5590,5580,85
|
|
20240619,114700,1993937670,5580,5580,5580,5580,72
|
|
20240619,114600,1993535910,5560,5590,5590,5560,5000
|
|
20240619,114500,1965643630,5590,5590,5590,5590,39
|
|
20240619,114400,1965425620,5590,5590,5590,5590,110
|
|
20240619,114300,1964810720,5590,5590,5590,5590,0
|
|
20240619,114200,1964810720,5590,5600,5600,5590,47
|
|
20240619,114100,1964547940,5600,5590,5600,5590,45
|
|
20240619,114000,1964296290,5600,5600,5600,5600,206
|
|
20240619,113900,1963142690,5590,5590,5590,5590,42
|
|
20240619,113800,1962907910,5590,5600,5600,5590,106
|
|
20240619,113700,1962314660,5600,5600,5600,5600,10
|
|
20240619,113600,1962258660,5600,5600,5600,5600,44
|
|
20240619,113500,1962012260,5600,5600,5600,5600,451
|
|
20240619,113400,1959486660,5600,5600,5600,5600,24
|
|
20240619,113300,1959352260,5600,5610,5610,5600,91
|
|
20240619,113200,1958842160,5610,5600,5610,5600,46
|
|
20240619,113100,1958584460,5600,5600,5610,5600,344
|
|
20240619,113000,1956656250,5610,5600,5610,5600,772
|
|
20240619,112900,1952330160,5600,5600,5610,5600,109
|
|
20240619,112800,1951719650,5600,5610,5610,5600,94
|
|
20240619,112700,1951193030,5600,5600,5600,5600,908
|
|
20240619,112600,1946108230,5600,5600,5600,5590,1100
|
|
20240619,112500,1939948560,5590,5600,5600,5590,1004
|
|
20240619,112400,1934326870,5600,5600,5600,5600,42
|
|
20240619,112300,1934091670,5610,5610,5620,5610,1186
|
|
20240619,112200,1927438060,5610,5610,5610,5610,272
|
|
20240619,112100,1925912140,5610,5610,5610,5610,143
|
|
20240619,112000,1925109910,5620,5620,5620,5620,1
|
|
20240619,111900,1925104290,5610,5610,5610,5610,106
|
|
20240619,111800,1924509630,5630,5630,5630,5630,0
|
|
20240619,111700,1924509630,5630,5620,5630,5620,36
|
|
20240619,111600,1924307220,5620,5620,5620,5620,82
|
|
20240619,111500,1923846380,5620,5620,5630,5620,56
|
|
20240619,111400,1923531560,5620,5620,5620,5620,0
|
|
20240619,111300,1923531560,5620,5620,5620,5610,120
|
|
20240619,111200,1922857870,5620,5620,5620,5610,134
|
|
20240619,111100,1922105190,5610,5610,5610,5610,139
|
|
20240619,111000,1921325400,5600,5600,5600,5600,110
|
|
20240619,110900,1920709400,5610,5600,5610,5600,42
|
|
20240619,110800,1920474190,5600,5600,5600,5600,0
|
|
20240619,110700,1920474190,5600,5600,5600,5600,308
|
|
20240619,110600,1918749390,5600,5600,5600,5600,44
|
|
20240619,110500,1918502990,5610,5610,5610,5610,0
|
|
20240619,110400,1918502990,5610,5600,5610,5600,81
|
|
20240619,110300,1918048670,5600,5620,5620,5600,147
|
|
20240619,110200,1917224950,5620,5600,5620,5600,43
|
|
20240619,110100,1916983690,5600,5600,5620,5600,56
|
|
20240619,110000,1916669410,5640,5600,5640,5600,2210
|
|
20240619,105900,1904278030,5600,5620,5630,5600,3390
|
|
20240619,105800,1885291360,5620,5610,5620,5580,997
|
|
20240619,105700,1879696030,5610,5600,5610,5600,10485
|
|
20240619,105600,1820965760,5600,5590,5600,5580,2302
|
|
20240619,105500,1808096570,5590,5590,5590,5570,585
|
|
20240619,105400,1804831830,5580,5590,5600,5580,481
|
|
20240619,105300,1802143780,5590,5580,5600,5580,2645
|
|
20240619,105200,1787355400,5570,5580,5590,5560,879
|
|
20240619,105100,1782446780,5570,5570,5570,5570,146
|
|
20240619,105000,1781633560,5570,5560,5590,5560,323
|
|
20240619,104900,1779829470,5590,5590,5600,5540,5446
|
|
20240619,104800,1749574230,5590,5590,5600,5560,3385
|
|
20240619,104700,1730717650,5600,5560,5600,5560,1332
|
|
20240619,104600,1723267730,5550,5610,5610,5550,9211
|
|
20240619,104500,1672038520,5610,5610,5610,5570,6944
|
|
20240619,104400,1633256940,5600,5610,5610,5600,3022
|
|
20240619,104300,1616303940,5630,5620,5630,5600,165
|
|
20240619,104200,1615376230,5630,5640,5640,5630,441
|
|
20240619,104100,1612889810,5650,5600,5650,5600,5899
|
|
20240619,104000,1579854920,5600,5630,5630,5600,5637
|
|
20240619,103900,1548283980,5620,5620,5620,5580,11209
|
|
20240619,103800,1485520670,5610,5620,5620,5610,185
|
|
20240619,103700,1484481690,5620,5630,5630,5620,3300
|
|
20240619,103600,1465922570,5650,5650,5650,5640,89
|
|
20240619,103500,1465420500,5640,5640,5640,5640,45
|
|
20240619,103400,1465166700,5630,5640,5650,5630,824
|
|
20240619,103300,1460519400,5650,5650,5650,5640,229
|
|
20240619,103200,1459226270,5650,5640,5660,5640,3109
|
|
20240619,103100,1441690550,5650,5660,5670,5650,843
|
|
20240619,103000,1436926920,5660,5660,5660,5660,0
|
|
20240619,102900,1436926920,5660,5670,5670,5660,48
|
|
20240619,102800,1436655170,5670,5650,5670,5650,2921
|
|
20240619,102700,1420117680,5660,5670,5670,5660,852
|
|
20240619,102600,1415295260,5670,5680,5680,5670,13
|
|
20240619,102500,1415221520,5640,5640,5640,5640,100
|
|
20240619,102400,1414657520,5680,5680,5680,5680,88
|
|
20240619,102300,1414157680,5690,5670,5690,5640,3099
|
|
20240619,102200,1396654670,5650,5660,5660,5650,570
|
|
20240619,102100,1393434020,5670,5670,5670,5670,96
|
|
20240619,102000,1392889700,5670,5680,5680,5670,209
|
|
20240619,101900,1391702760,5680,5680,5680,5680,0
|
|
20240619,101800,1391702760,5680,5680,5680,5680,116
|
|
20240619,101700,1391043880,5700,5690,5700,5690,846
|
|
20240619,101600,1386225520,5680,5680,5680,5680,2277
|
|
20240619,101500,1373292160,5690,5690,5690,5690,150
|
|
20240619,101400,1372438660,5690,5700,5700,5690,1132
|
|
20240619,101300,1365986480,5700,5730,5730,5700,3515
|
|
20240619,101200,1345915860,5730,5710,5730,5710,536
|
|
20240619,101100,1342849380,5710,5720,5720,5710,1399
|
|
20240619,101000,1334848180,5720,5710,5720,5710,627
|
|
20240619,100900,1331262790,5720,5700,5720,5700,3267
|
|
20240619,100800,1312607010,5700,5690,5710,5680,224
|
|
20240619,100700,1311331330,5690,5690,5690,5690,1
|
|
20240619,100600,1311325640,5680,5690,5690,5680,242
|
|
20240619,100500,1309949070,5690,5680,5710,5670,4855
|
|
20240619,100400,1282311180,5670,5650,5670,5650,2863
|
|
20240619,100300,1266089010,5640,5650,5650,5640,37
|
|
20240619,100200,1265880320,5650,5640,5650,5630,77
|
|
20240619,100100,1265446080,5650,5650,5650,5650,32
|
|
20240619,100000,1265265280,5620,5640,5640,5620,2650
|
|
20240619,095900,1250371680,5640,5650,5650,5640,292
|
|
20240619,095800,1248724080,5650,5660,5660,5650,143
|
|
20240619,095700,1247915130,5660,5660,5660,5660,174
|
|
20240619,095600,1246930290,5670,5670,5670,5670,0
|
|
20240619,095500,1246930290,5670,5660,5670,5660,598
|
|
20240619,095400,1243540110,5670,5670,5670,5670,1
|
|
20240619,095300,1243534440,5660,5640,5660,5640,142
|
|
20240619,095200,1242732220,5640,5650,5650,5610,2687
|
|
20240619,095100,1227584600,5650,5640,5650,5640,400
|
|
20240619,095000,1225328240,5640,5620,5640,5620,608
|
|
20240619,094900,1221901340,5640,5640,5640,5590,5154
|
|
20240619,094800,1193028600,5640,5650,5650,5640,50
|
|
20240619,094700,1192746440,5650,5650,5660,5590,7939
|
|
20240619,094600,1148145940,5660,5660,5660,5660,266
|
|
20240619,094500,1146640380,5640,5670,5670,5640,202
|
|
20240619,094400,1145501070,5670,5660,5670,5650,462
|
|
20240619,094300,1142888770,5650,5680,5690,5650,159
|
|
20240619,094200,1141987880,5690,5670,5700,5670,1555
|
|
20240619,094100,1133140320,5690,5690,5690,5690,500
|
|
20240619,094000,1130295320,5690,5690,5690,5680,1208
|
|
20240619,093900,1123422990,5690,5610,5690,5610,8386
|
|
20240619,093800,1075965570,5620,5610,5620,5600,340
|
|
20240619,093700,1074059990,5610,5620,5620,5610,90
|
|
20240619,093600,1073555080,5620,5600,5620,5600,1294
|
|
20240619,093500,1066289140,5610,5610,5610,5610,21
|
|
20240619,093400,1066171330,5610,5590,5610,5550,3396
|
|
20240619,093300,1047157930,5590,5590,5600,5540,6539
|
|
20240619,093200,1010810320,5590,5600,5600,5540,3985
|
|
20240619,093100,988651010,5600,5560,5600,5560,3644
|
|
20240619,093000,968300280,5550,5590,5600,5540,19325
|
|
20240619,092900,860920540,5590,5590,5590,5590,1
|
|
20240619,092800,860914950,5620,5630,5630,5580,5810
|
|
20240619,092700,828436990,5630,5610,5630,5580,12900
|
|
20240619,092600,756258950,5630,5630,5630,5590,11299
|
|
20240619,092500,692877170,5630,5630,5630,5630,848
|
|
20240619,092400,688102930,5640,5650,5650,5640,1258
|
|
20240619,092300,680995730,5640,5610,5640,5610,198
|
|
20240619,092200,679879310,5610,5610,5610,5610,150
|
|
20240619,092100,679037810,5600,5630,5630,5600,966
|
|
20240619,092000,673607870,5600,5640,5640,5600,1817
|
|
20240619,091900,663424990,5650,5650,5650,5630,735
|
|
20240619,091800,659284480,5650,5650,5650,5600,7741
|
|
20240619,091700,615839410,5650,5630,5650,5620,220
|
|
20240619,091600,614600750,5620,5630,5630,5620,258
|
|
20240619,091500,613148310,5650,5640,5660,5620,413
|
|
20240619,091400,610821620,5640,5610,5640,5610,2882
|
|
20240619,091300,594579790,5610,5600,5640,5600,897
|
|
20240619,091200,589539990,5600,5640,5640,5600,1365
|
|
20240619,091100,581872130,5630,5640,5640,5580,27933
|
|
20240619,091000,425554370,5640,5640,5640,5640,1386
|
|
20240619,090900,417737330,5610,5600,5640,5600,3008
|
|
20240619,090800,400824410,5600,5580,5620,5580,1909
|
|
20240619,090700,390130720,5590,5590,5610,5580,13920
|
|
20240619,090600,312325080,5580,5600,5610,5580,4919
|
|
20240619,090500,284836040,5630,5600,5630,5590,677
|
|
20240619,090400,281044030,5600,5620,5650,5600,14097
|
|
20240619,090300,202066630,5630,5660,5660,5610,8250
|
|
20240619,090200,155538530,5660,5640,5660,5630,10068
|
|
20240619,090100,98737390,5630,5650,5650,5630,12388
|
|
20240619,090000,28970290,5650,5710,5710,5650,5087
|