627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,192400,5508835235,4215,4215,4215,4215,768060
|
|
20240613,192300,5508835235,4215,4215,4215,4215,0
|
|
20240613,192200,5508835235,4215,4215,4215,4215,0
|
|
20240613,192100,5508835235,4215,4215,4215,4215,0
|
|
20240613,192000,5508835235,4215,4215,4215,4215,0
|
|
20240613,191900,5508835235,4215,4215,4215,4215,0
|
|
20240613,191800,5508835235,4215,4215,4215,4215,0
|
|
20240613,191700,5508835235,4215,4215,4215,4215,0
|
|
20240613,191600,5508835235,4215,4215,4215,4215,0
|
|
20240613,191500,5508835235,4215,4215,4215,4215,0
|
|
20240613,191400,5508835235,4215,4215,4215,4215,0
|
|
20240613,191300,5508835235,4215,4215,4215,4215,0
|
|
20240613,191200,5508835235,4215,4215,4215,4215,0
|
|
20240613,191100,5508835235,4215,4215,4215,4215,0
|
|
20240613,191000,5508835235,4215,4215,4215,4215,0
|
|
20240613,190900,5508835235,4215,4215,4215,4215,0
|
|
20240613,190800,5508835235,4215,4215,4215,4215,0
|
|
20240613,190700,5508835235,4215,4215,4215,4215,0
|
|
20240613,190600,5508835235,4215,4215,4215,4215,0
|
|
20240613,190500,5508835235,4215,4215,4215,4215,0
|
|
20240613,190400,5508835235,4215,4215,4215,4215,0
|
|
20240613,190300,5508835235,4215,4215,4215,4215,0
|
|
20240613,190200,5508835235,4215,4215,4215,4215,0
|
|
20240613,190100,5508835235,4215,4215,4215,4215,0
|
|
20240613,190000,5508835235,4215,4215,4215,4215,0
|
|
20240613,185900,5508835235,4215,4215,4215,4215,0
|
|
20240613,185800,5508835235,4215,4215,4215,4215,0
|
|
20240613,185700,5508835235,4215,4215,4215,4215,0
|
|
20240613,185600,5508835235,4215,4215,4215,4215,0
|
|
20240613,185500,5508835235,4215,4215,4215,4215,0
|
|
20240613,185400,5508835235,4215,4215,4215,4215,768060
|
|
20240613,185300,5508835235,4215,4215,4215,4215,0
|
|
20240613,185200,5508835235,4215,4215,4215,4215,0
|
|
20240613,185100,5508835235,4215,4215,4215,4215,0
|
|
20240613,185000,5508835235,4215,4215,4215,4215,0
|
|
20240613,184900,5508835235,4215,4215,4215,4215,0
|
|
20240613,184800,5508835235,4215,4215,4215,4215,0
|
|
20240613,184700,5508835235,4215,4215,4215,4215,0
|
|
20240613,184600,5508835235,4215,4215,4215,4215,0
|
|
20240613,184500,5508835235,4215,4215,4215,4215,0
|
|
20240613,184400,5508835235,4215,4215,4215,4215,0
|
|
20240613,184300,5508835235,4215,4215,4215,4215,0
|
|
20240613,184200,5508835235,4215,4215,4215,4215,0
|
|
20240613,184100,5508835235,4215,4215,4215,4215,0
|
|
20240613,184000,5508835235,4215,4215,4215,4215,0
|
|
20240613,183900,5508835235,4215,4215,4215,4215,0
|
|
20240613,183800,5508835235,4215,4215,4215,4215,0
|
|
20240613,183700,5508835235,4215,4215,4215,4215,0
|
|
20240613,183600,5508835235,4215,4215,4215,4215,0
|
|
20240613,183500,5508835235,4215,4215,4215,4215,0
|
|
20240613,183400,5508835235,4215,4215,4215,4215,0
|
|
20240613,183300,5508835235,4215,4215,4215,4215,0
|
|
20240613,183200,5508835235,4215,4215,4215,4215,0
|
|
20240613,183100,5508835235,4215,4215,4215,4215,0
|
|
20240613,183000,5508835235,4215,4215,4215,4215,0
|
|
20240613,182900,5508835235,4215,4215,4215,4215,0
|
|
20240613,182800,5508835235,4215,4215,4215,4215,0
|
|
20240613,182700,5508835235,4215,4215,4215,4215,0
|
|
20240613,182600,5508835235,4215,4215,4215,4215,0
|
|
20240613,182500,5508835235,4215,4215,4215,4215,0
|
|
20240613,182400,5508835235,4215,4215,4215,4215,768060
|
|
20240613,182300,5508835235,4215,4215,4215,4215,0
|
|
20240613,182200,5508835235,4215,4215,4215,4215,0
|
|
20240613,182100,5508835235,4215,4215,4215,4215,0
|
|
20240613,182000,5508835235,4215,4215,4215,4215,0
|
|
20240613,181900,5508835235,4215,4215,4215,4215,0
|
|
20240613,181800,5508835235,4215,4215,4215,4215,0
|
|
20240613,181700,5508835235,4215,4215,4215,4215,0
|
|
20240613,181600,5508835235,4215,4215,4215,4215,0
|
|
20240613,181500,5508835235,4215,4215,4215,4215,0
|
|
20240613,181400,5508835235,4215,4215,4215,4215,0
|
|
20240613,181300,5508835235,4215,4215,4215,4215,0
|
|
20240613,181200,5508835235,4215,4215,4215,4215,0
|
|
20240613,181100,5508835235,4215,4215,4215,4215,0
|
|
20240613,181000,5508835235,4215,4215,4215,4215,0
|
|
20240613,180900,5508835235,4215,4215,4215,4215,0
|
|
20240613,180800,5508835235,4215,4215,4215,4215,0
|
|
20240613,180700,5508835235,4215,4215,4215,4215,0
|
|
20240613,180600,5508835235,4215,4215,4215,4215,0
|
|
20240613,180500,5508835235,4215,4215,4215,4215,0
|
|
20240613,180400,5508835235,4215,4215,4215,4215,0
|
|
20240613,180300,5508835235,4215,4215,4215,4215,0
|
|
20240613,180200,5508835235,4215,4215,4215,4215,0
|
|
20240613,180100,5508835235,4215,4215,4215,4215,0
|
|
20240613,180000,5508835235,4215,4215,4215,4215,0
|
|
20240613,175900,5508835235,4215,4215,4215,4215,0
|
|
20240613,175800,5508835235,4215,4215,4215,4215,0
|
|
20240613,175700,5508835235,4215,4215,4215,4215,0
|
|
20240613,175600,5508835235,4215,4215,4215,4215,0
|
|
20240613,175500,5508835235,4215,4215,4215,4215,0
|
|
20240613,175400,5508835235,4215,4215,4215,4215,768060
|
|
20240613,175300,5508835235,4215,4215,4215,4215,0
|
|
20240613,175200,5508835235,4215,4215,4215,4215,0
|
|
20240613,175100,5508835235,4215,4215,4215,4215,0
|
|
20240613,175000,5508835235,4215,4215,4215,4215,0
|
|
20240613,174900,5508835235,4215,4215,4215,4215,0
|
|
20240613,174800,5508835235,4215,4215,4215,4215,0
|
|
20240613,174700,5508835235,4215,4215,4215,4215,0
|
|
20240613,174600,5508835235,4215,4215,4215,4215,0
|
|
20240613,174500,5508835235,4215,4215,4215,4215,0
|
|
20240613,174400,5508835235,4215,4215,4215,4215,0
|
|
20240613,174300,5508835235,4215,4215,4215,4215,0
|
|
20240613,174200,5508835235,4215,4215,4215,4215,0
|
|
20240613,174100,5508835235,4215,4215,4215,4215,0
|
|
20240613,174000,5508835235,4215,4215,4215,4215,0
|
|
20240613,173900,5508835235,4215,4215,4215,4215,0
|
|
20240613,173800,5508835235,4215,4215,4215,4215,0
|
|
20240613,173700,5508835235,4215,4215,4215,4215,0
|
|
20240613,173600,5508835235,4215,4215,4215,4215,0
|
|
20240613,173500,5508835235,4215,4215,4215,4215,0
|
|
20240613,173400,5508835235,4215,4215,4215,4215,0
|
|
20240613,173300,5508835235,4215,4215,4215,4215,0
|
|
20240613,173200,5508835235,4215,4215,4215,4215,0
|
|
20240613,173100,5508835235,4215,4215,4215,4215,0
|
|
20240613,173000,5508835235,4215,4215,4215,4215,0
|
|
20240613,172900,5508835235,4215,4215,4215,4215,0
|
|
20240613,172800,5508835235,4215,4215,4215,4215,0
|
|
20240613,172700,5508835235,4215,4215,4215,4215,0
|
|
20240613,172600,5508835235,4215,4215,4215,4215,0
|
|
20240613,172500,5508835235,4215,4215,4215,4215,0
|
|
20240613,172400,5508835235,4215,4215,4215,4215,768060
|
|
20240613,172300,5508835235,4215,4215,4215,4215,0
|
|
20240613,172200,5508835235,4215,4215,4215,4215,0
|
|
20240613,172100,5508835235,4215,4215,4215,4215,0
|
|
20240613,172000,5508835235,4215,4215,4215,4215,0
|
|
20240613,171900,5508835235,4215,4215,4215,4215,0
|
|
20240613,171800,5508835235,4215,4215,4215,4215,0
|
|
20240613,171700,5508835235,4215,4215,4215,4215,0
|
|
20240613,171600,5508835235,4215,4215,4215,4215,0
|
|
20240613,171500,5508835235,4215,4215,4215,4215,0
|
|
20240613,171400,5508835235,4215,4215,4215,4215,0
|
|
20240613,171300,5508835235,4215,4215,4215,4215,0
|
|
20240613,171200,5508835235,4215,4215,4215,4215,0
|
|
20240613,171100,5508835235,4215,4215,4215,4215,0
|
|
20240613,171000,5508835235,4215,4215,4215,4215,0
|
|
20240613,170900,5508835235,4215,4215,4215,4215,0
|
|
20240613,170800,5508835235,4215,4215,4215,4215,0
|
|
20240613,170700,5508835235,4215,4215,4215,4215,0
|
|
20240613,170600,5508835235,4215,4215,4215,4215,0
|
|
20240613,170500,5508835235,4215,4215,4215,4215,0
|
|
20240613,170400,5508835235,4215,4215,4215,4215,0
|
|
20240613,170300,5508835235,4215,4215,4215,4215,0
|
|
20240613,170200,5508835235,4215,4215,4215,4215,0
|
|
20240613,170100,5508835235,4215,4215,4215,4215,0
|
|
20240613,170000,5508835235,4215,4215,4215,4215,0
|
|
20240613,165900,5508835235,4215,4215,4215,4215,0
|
|
20240613,165800,5508835235,4215,4215,4215,4215,0
|
|
20240613,165700,5508835235,4215,4215,4215,4215,0
|
|
20240613,165600,5508835235,4215,4215,4215,4215,0
|
|
20240613,165500,5508835235,4215,4215,4215,4215,0
|
|
20240613,165400,5508835235,4215,4215,4215,4215,768060
|
|
20240613,165300,5508835235,4215,4215,4215,4215,0
|
|
20240613,165200,5508835235,4215,4215,4215,4215,0
|
|
20240613,165100,5508835235,4215,4215,4215,4215,0
|
|
20240613,165000,5508835235,4215,4215,4215,4215,0
|
|
20240613,164900,5508835235,4215,4215,4215,4215,0
|
|
20240613,164800,5508835235,4215,4215,4215,4215,0
|
|
20240613,164700,5508835235,4215,4215,4215,4215,0
|
|
20240613,164600,5508835235,4215,4215,4215,4215,0
|
|
20240613,164500,5508835235,4215,4215,4215,4215,0
|
|
20240613,164400,5508835235,4215,4215,4215,4215,0
|
|
20240613,164300,5508835235,4215,4215,4215,4215,0
|
|
20240613,164200,5508835235,4215,4215,4215,4215,0
|
|
20240613,164100,5508835235,4215,4215,4215,4215,0
|
|
20240613,164000,5508835235,4215,4215,4215,4215,0
|
|
20240613,163900,5508835235,4215,4215,4215,4215,0
|
|
20240613,163800,5508835235,4215,4215,4215,4215,0
|
|
20240613,163700,5508835235,4215,4215,4215,4215,0
|
|
20240613,163600,5508835235,4215,4215,4215,4215,0
|
|
20240613,163500,5508835235,4215,4215,4215,4215,0
|
|
20240613,163400,5508835235,4215,4215,4215,4215,0
|
|
20240613,163300,5508835235,4215,4215,4215,4215,0
|
|
20240613,163200,5508835235,4215,4215,4215,4215,0
|
|
20240613,163100,5508835235,4215,4215,4215,4215,0
|
|
20240613,163000,5508835235,4215,4215,4215,4215,0
|
|
20240613,162900,5508835235,4215,4215,4215,4215,0
|
|
20240613,162800,5508835235,4215,4215,4215,4215,0
|
|
20240613,162700,5508835235,4215,4215,4215,4215,0
|
|
20240613,162600,5508835235,4215,4215,4215,4215,0
|
|
20240613,162500,5508835235,4215,4215,4215,4215,0
|
|
20240613,162400,5508835235,4215,4215,4215,4215,768060
|
|
20240613,162300,5508835235,4215,4215,4215,4215,0
|
|
20240613,162200,5508835235,4215,4215,4215,4215,0
|
|
20240613,162100,5508835235,4215,4215,4215,4215,0
|
|
20240613,162000,5508835235,4215,4215,4215,4215,0
|
|
20240613,161900,5508835235,4215,4215,4215,4215,0
|
|
20240613,161800,5508835235,4215,4215,4215,4215,0
|
|
20240613,161700,5508835235,4215,4215,4215,4215,0
|
|
20240613,161600,5508835235,4215,4215,4215,4215,0
|
|
20240613,161500,5508835235,4215,4215,4215,4215,0
|
|
20240613,161400,5508835235,4215,4215,4215,4215,0
|
|
20240613,161300,5508835235,4215,4215,4215,4215,0
|
|
20240613,161200,5508835235,4215,4215,4215,4215,0
|
|
20240613,161100,5508835235,4215,4215,4215,4215,0
|
|
20240613,161000,5508835235,4215,4215,4215,4215,0
|
|
20240613,160900,5508835235,4215,4215,4215,4215,0
|
|
20240613,160800,5508835235,4215,4215,4215,4215,0
|
|
20240613,160700,5508835235,4215,4215,4215,4215,0
|
|
20240613,160600,5508835235,4215,4215,4215,4215,0
|
|
20240613,160500,5508835235,4215,4215,4215,4215,0
|
|
20240613,160400,5508835235,4215,4215,4215,4215,0
|
|
20240613,160300,5508835235,4215,4215,4215,4215,0
|
|
20240613,160200,5508835235,4215,4215,4215,4215,0
|
|
20240613,160100,5508835235,4215,4215,4215,4215,0
|
|
20240613,160000,5508835235,4215,4215,4215,4215,0
|
|
20240613,155900,5508835235,4215,4215,4215,4215,0
|
|
20240613,155800,5508835235,4215,4215,4215,4215,0
|
|
20240613,155700,5508835235,4215,4215,4215,4215,0
|
|
20240613,155600,5508835235,4215,4215,4215,4215,0
|
|
20240613,155500,5508835235,4215,4215,4215,4215,0
|
|
20240613,155400,5508835235,4215,4215,4215,4215,768060
|
|
20240613,155300,5508835235,4215,4215,4215,4215,0
|
|
20240613,155200,5508835235,4215,4215,4215,4215,0
|
|
20240613,155100,5508835235,4215,4215,4215,4215,0
|
|
20240613,155000,5508835235,4215,4215,4215,4215,0
|
|
20240613,154900,5508835235,4215,4215,4215,4215,0
|
|
20240613,154800,5508835235,4215,4215,4215,4215,0
|
|
20240613,154700,5508835235,4215,4215,4215,4215,0
|
|
20240613,154600,5508835235,4215,4215,4215,4215,0
|
|
20240613,154500,5508835235,4215,4215,4215,4215,0
|
|
20240613,154400,5508835235,4215,4215,4215,4215,0
|
|
20240613,154300,5508835235,4215,4215,4215,4215,0
|
|
20240613,154200,5508835235,4215,4215,4215,4215,0
|
|
20240613,154100,5508835235,4215,4215,4215,4215,0
|
|
20240613,154000,5508835235,4215,4215,4215,4215,0
|
|
20240613,153900,5508835235,4215,4215,4215,4215,0
|
|
20240613,153800,5508835235,4215,4215,4215,4215,0
|
|
20240613,153700,5508835235,4215,4215,4215,4215,0
|
|
20240613,153600,5508835235,4215,4215,4215,4215,0
|
|
20240613,153500,5508835235,4215,4215,4215,4215,0
|
|
20240613,153400,5508835235,4215,4215,4215,4215,0
|
|
20240613,153300,5508835235,4215,4215,4215,4215,0
|
|
20240613,153200,5508835235,4215,4215,4215,4215,0
|
|
20240613,153100,5508835235,4215,4215,4215,4215,0
|
|
20240613,153000,5508835235,4215,4215,4215,4215,768060
|
|
20240613,152900,2271462335,4200,4200,4200,4200,0
|
|
20240613,152800,2271462335,4200,4200,4200,4200,0
|
|
20240613,152700,2271462335,4200,4200,4200,4200,0
|
|
20240613,152600,2271462335,4200,4200,4200,4200,0
|
|
20240613,152500,2271462335,4200,4200,4200,4200,0
|
|
20240613,152400,2271462335,4200,4200,4200,4200,0
|
|
20240613,152300,2271462335,4200,4200,4200,4200,0
|
|
20240613,152200,2271462335,4200,4200,4200,4200,0
|
|
20240613,152100,2271462335,4200,4200,4200,4200,0
|
|
20240613,152000,2271462335,4200,4200,4200,4200,0
|
|
20240613,151900,2271462335,4200,4195,4200,4170,5747
|
|
20240613,151800,2247407960,4200,4150,4205,4150,7967
|
|
20240613,151700,2214037145,4150,4145,4195,4145,7644
|
|
20240613,151600,2182131755,4145,4160,4195,4130,13176
|
|
20240613,151500,2127165780,4165,4160,4165,4120,6932
|
|
20240613,151400,2098434250,4160,4165,4170,4125,4551
|
|
20240613,151300,2079571685,4165,4160,4165,4130,5184
|
|
20240613,151200,2058045525,4160,4165,4170,4130,4238
|
|
20240613,151100,2040423970,4165,4180,4195,4160,4517
|
|
20240613,151000,2021576405,4180,4175,4180,4165,3738
|
|
20240613,150900,2005968975,4200,4190,4200,4170,6030
|
|
20240613,150800,1980693675,4190,4175,4195,4170,9009
|
|
20240613,150700,1942980240,4175,4170,4180,4170,1774
|
|
20240613,150600,1935579130,4170,4180,4185,4170,3519
|
|
20240613,150500,1920879800,4180,4180,4185,4175,5278
|
|
20240613,150400,1898820955,4180,4180,4185,4180,1923
|
|
20240613,150300,1890781560,4180,4180,4185,4180,3975
|
|
20240613,150200,1874160700,4180,4175,4185,4175,3221
|
|
20240613,150100,1860705205,4175,4175,4180,4175,2688
|
|
20240613,150000,1849480200,4175,4175,4185,4175,3599
|
|
20240613,145900,1834440775,4175,4175,4185,4175,4124
|
|
20240613,145800,1817204210,4180,4165,4180,4165,2248
|
|
20240613,145700,1807832605,4165,4160,4170,4160,4106
|
|
20240613,145600,1790732700,4160,4155,4160,4145,3049
|
|
20240613,145500,1778079350,4150,4155,4160,4125,3317
|
|
20240613,145400,1764307115,4155,4150,4165,4120,3592
|
|
20240613,145300,1749401250,4145,4140,4165,4120,5295
|
|
20240613,145200,1727424650,4140,4125,4140,4125,6826
|
|
20240613,145100,1699228105,4130,4115,4130,4115,3210
|
|
20240613,145000,1685997340,4115,4105,4140,4095,6977
|
|
20240613,144900,1657250670,4095,4090,4105,4085,2256
|
|
20240613,144800,1648015560,4090,4095,4100,4090,1666
|
|
20240613,144700,1641194830,4095,4095,4100,4095,2440
|
|
20240613,144600,1631198600,4095,4095,4105,4095,1614
|
|
20240613,144500,1624587830,4095,4080,4095,4075,3174
|
|
20240613,144400,1611632225,4085,4075,4085,4075,1997
|
|
20240613,144300,1603489860,4075,4075,4080,4070,1645
|
|
20240613,144200,1596786750,4075,4080,4085,4070,1657
|
|
20240613,144100,1590026800,4080,4090,4090,4070,1599
|
|
20240613,144000,1583506225,4080,4075,4080,4070,1826
|
|
20240613,143900,1576064245,4075,4080,4090,4070,2314
|
|
20240613,143800,1566636620,4080,4070,4085,4070,1848
|
|
20240613,143700,1559109535,4070,4075,4080,4070,1523
|
|
20240613,143600,1552903875,4085,4065,4090,4065,2665
|
|
20240613,143500,1542053250,4060,4065,4075,4060,1338
|
|
20240613,143400,1536613100,4075,4060,4075,4060,2631
|
|
20240613,143300,1525912600,4075,4060,4075,4060,1917
|
|
20240613,143200,1518126920,4065,4060,4065,4055,1737
|
|
20240613,143100,1511075060,4060,4065,4065,4060,1321
|
|
20240613,143000,1505711795,4060,4055,4060,4055,1502
|
|
20240613,142900,1499615740,4055,4055,4065,4055,1325
|
|
20240613,142800,1494242020,4055,4055,4060,4055,1963
|
|
20240613,142700,1486281610,4055,4050,4055,4050,1634
|
|
20240613,142600,1479663340,4050,4050,4055,4050,1289
|
|
20240613,142500,1474442695,4050,4050,4055,4050,3057
|
|
20240613,142400,1462052990,4050,4050,4050,4050,1392
|
|
20240613,142300,1456415390,4055,4055,4060,4055,3603
|
|
20240613,142200,1441802825,4055,4055,4055,4055,1433
|
|
20240613,142100,1435992010,4055,4055,4055,4055,1277
|
|
20240613,142000,1430813775,4055,4055,4060,4055,2442
|
|
20240613,141900,1420907255,4060,4055,4070,4055,843
|
|
20240613,141800,1417484960,4055,4055,4055,4055,1234
|
|
20240613,141700,1412481090,4055,4055,4060,4055,2129
|
|
20240613,141600,1403839965,4060,4055,4060,4055,1220
|
|
20240613,141500,1398892365,4055,4055,4055,4055,1506
|
|
20240613,141400,1392785535,4055,4060,4065,4055,1294
|
|
20240613,141300,1387531255,4060,4055,4065,4055,2341
|
|
20240613,141200,1378030970,4055,4055,4055,4055,1275
|
|
20240613,141100,1372860845,4055,4055,4075,4055,1407
|
|
20240613,141000,1367153595,4050,4060,4060,4050,1535
|
|
20240613,140900,1360929155,4055,4055,4060,4055,2471
|
|
20240613,140800,1350902850,4055,4055,4060,4055,1449
|
|
20240613,140700,1345027095,4055,4055,4060,4055,379
|
|
20240613,140600,1343489230,4055,4055,4060,4055,1282
|
|
20240613,140500,1338290325,4060,4050,4060,4050,2532
|
|
20240613,140400,1328022750,4050,4060,4065,4050,3093
|
|
20240613,140300,1315470650,4050,4055,4060,4050,4612
|
|
20240613,140200,1296779560,4060,4055,4060,4055,1159
|
|
20240613,140100,1292079810,4055,4060,4060,4055,1992
|
|
20240613,140000,1283998475,4060,4055,4090,4055,1496
|
|
20240613,135900,1277925735,4055,4070,4110,4055,2320
|
|
20240613,135800,1268477255,4055,4055,4070,4055,2174
|
|
20240613,135700,1259659400,4060,4055,4070,4055,1610
|
|
20240613,135600,1253121840,4055,4060,4065,4055,1796
|
|
20240613,135500,1245827800,4060,4060,4065,4060,1827
|
|
20240613,135400,1238409790,4060,4060,4065,4060,2900
|
|
20240613,135300,1226635770,4060,4060,4065,4060,1775
|
|
20240613,135200,1219429065,4065,4065,4070,4060,2410
|
|
20240613,135100,1209634850,4065,4060,4065,4060,2860
|
|
20240613,135000,1198022910,4060,4060,4065,4060,1909
|
|
20240613,134900,1190272120,4060,4060,4060,4060,1536
|
|
20240613,134800,1184035960,4065,4060,4065,4060,2388
|
|
20240613,134700,1174335875,4060,4070,4070,4060,4532
|
|
20240613,134600,1155910770,4070,4070,4075,4070,7881
|
|
20240613,134500,1123835000,4075,4075,4080,4070,3337
|
|
20240613,134400,1110241165,4070,4075,4080,4070,1723
|
|
20240613,134300,1103221475,4075,4075,4085,4075,1744
|
|
20240613,134200,1096114270,4070,4075,4075,4070,1400
|
|
20240613,134100,1090410240,4080,4075,4080,4075,2057
|
|
20240613,134000,1082026660,4075,4075,4090,4075,1332
|
|
20240613,133900,1076598220,4075,4080,4080,4075,2009
|
|
20240613,133800,1068408820,4085,4080,4085,4080,1730
|
|
20240613,133700,1061350370,4080,4080,4080,4080,1392
|
|
20240613,133600,1055671010,4085,4080,4085,4080,911
|
|
20240613,133500,1051954080,4080,4080,4080,4080,498
|
|
20240613,133400,1049922240,4080,4080,4085,4080,747
|
|
20240613,133300,1046872490,4080,4085,4090,4080,883
|
|
20240613,133200,1043267230,4085,4080,4085,4080,492
|
|
20240613,133100,1041258925,4080,4080,4080,4080,1213
|
|
20240613,133000,1036309885,4080,4080,4085,4080,935
|
|
20240613,132900,1032493620,4080,4080,4085,4080,799
|
|
20240613,132800,1029233650,4080,4080,4080,4080,476
|
|
20240613,132700,1027291570,4080,4080,4080,4080,917
|
|
20240613,132600,1023550210,4080,4085,4085,4080,432
|
|
20240613,132500,1021787620,4085,4080,4085,4080,589
|
|
20240613,132400,1019382585,4080,4080,4080,4080,1022
|
|
20240613,132300,1015212825,4080,4080,4095,4080,291
|
|
20240613,132200,1014025085,4080,4100,4100,4080,609
|
|
20240613,132100,1011537540,4090,4105,4105,4090,1012
|
|
20240613,132000,1007393445,4105,4100,4105,4090,1588
|
|
20240613,131900,1000885160,4100,4090,4100,4090,1736
|
|
20240613,131800,993778135,4090,4080,4105,4080,1206
|
|
20240613,131700,988847080,4080,4080,4090,4080,288
|
|
20240613,131600,987671360,4080,4085,4085,4080,1714
|
|
20240613,131500,980673145,4085,4085,4090,4085,411
|
|
20240613,131400,978994200,4085,4080,4095,4080,1503
|
|
20240613,131300,972856510,4080,4085,4085,4080,658
|
|
20240613,131200,970171310,4080,4085,4095,4080,754
|
|
20240613,131100,967091870,4085,4080,4085,4080,695
|
|
20240613,131000,964253170,4080,4080,4080,4080,339
|
|
20240613,130900,962870050,4095,4090,4095,4075,718
|
|
20240613,130800,959940660,4075,4080,4080,4075,364
|
|
20240613,130700,958456630,4085,4080,4085,4080,741
|
|
20240613,130600,955432655,4080,4080,4080,4080,244
|
|
20240613,130500,954437135,4080,4085,4085,4080,345
|
|
20240613,130400,953028595,4080,4085,4090,4080,463
|
|
20240613,130300,951138790,4085,4080,4090,4080,556
|
|
20240613,130200,948867565,4080,4080,4085,4080,648
|
|
20240613,130100,946223375,4080,4080,4085,4080,327
|
|
20240613,130000,944888970,4080,4080,4080,4075,866
|
|
20240613,125900,941355790,4080,4100,4100,4080,255
|
|
20240613,125800,940313390,4080,4075,4100,4075,451
|
|
20240613,125700,938472320,4075,4070,4090,4070,576
|
|
20240613,125600,936125355,4070,4070,4075,4070,454
|
|
20240613,125500,934276825,4070,4080,4090,4070,991
|
|
20240613,125400,930236295,4080,4070,4090,4070,338
|
|
20240613,125300,928858855,4075,4080,4080,4070,310
|
|
20240613,125200,927595700,4070,4080,4080,4070,597
|
|
20240613,125100,925162920,4075,4075,4085,4075,522
|
|
20240613,125000,923033360,4090,4075,4090,4070,670
|
|
20240613,124900,920302345,4075,4065,4085,4065,3049
|
|
20240613,124800,907869065,4065,4075,4085,4060,6379
|
|
20240613,124700,881915305,4075,4075,4080,4075,1467
|
|
20240613,124600,875931145,4075,4075,4080,4075,892
|
|
20240613,124500,872293965,4075,4080,4080,4075,491
|
|
20240613,124400,870291030,4080,4085,4090,4080,493
|
|
20240613,124300,868277735,4085,4100,4100,4085,14225
|
|
20240613,124200,809962685,4100,4115,4115,4100,22748
|
|
20240613,124100,716475280,4115,4115,4115,4115,309
|
|
20240613,124000,715203745,4115,4115,4115,4115,531
|
|
20240613,123900,713018680,4115,4115,4115,4115,733
|
|
20240613,123800,710002385,4115,4115,4115,4115,559
|
|
20240613,123700,707702100,4115,4115,4120,4115,421
|
|
20240613,123600,705969675,4115,4115,4120,4115,456
|
|
20240613,123500,704093220,4115,4115,4115,4115,302
|
|
20240613,123400,702850490,4120,4115,4120,4115,793
|
|
20240613,123300,699584115,4120,4115,4125,4115,778
|
|
20240613,123200,696379030,4115,4120,4120,4115,415
|
|
20240613,123100,694670870,4120,4115,4120,4115,2050
|
|
20240613,123000,686226675,4115,4115,4125,4115,1732
|
|
20240613,122900,679092175,4120,4120,4120,4120,8102
|
|
20240613,122800,645711935,4120,4120,4120,4120,663
|
|
20240613,122700,642980375,4120,4120,4120,4120,464
|
|
20240613,122600,641068695,4120,4125,4125,4120,745
|
|
20240613,122500,637995990,4125,4125,4125,4125,401
|
|
20240613,122400,636341865,4125,4125,4130,4125,596
|
|
20240613,122300,633882615,4125,4130,4130,4125,333
|
|
20240613,122200,632508975,4125,4125,4135,4125,507
|
|
20240613,122100,630417585,4130,4125,4130,4125,829
|
|
20240613,122000,626997065,4130,4125,4130,4125,333
|
|
20240613,121900,625622995,4125,4130,4135,4125,602
|
|
20240613,121800,623139075,4130,4130,4130,4125,323
|
|
20240613,121700,621805525,4130,4125,4135,4125,302
|
|
20240613,121600,620558750,4125,4125,4125,4125,571
|
|
20240613,121500,618203375,4125,4125,4135,4125,333
|
|
20240613,121400,616829485,4135,4125,4135,4125,1459
|
|
20240613,121300,610806215,4125,4125,4135,4125,1487
|
|
20240613,121200,604672330,4135,4125,4135,4125,436
|
|
20240613,121100,602873770,4135,4130,4135,4125,629
|
|
20240613,121000,600276430,4125,4125,4130,4125,300
|
|
20240613,120900,599038920,4125,4130,4135,4125,843
|
|
20240613,120800,595557480,4130,4130,4140,4125,346
|
|
20240613,120700,594129210,4130,4140,4140,4125,549
|
|
20240613,120600,591863125,4140,4130,4140,4125,414
|
|
20240613,120500,590153680,4130,4130,4140,4130,165
|
|
20240613,120400,589472095,4140,4130,4140,4125,762
|
|
20240613,120300,586324815,4130,4130,4140,4130,182
|
|
20240613,120200,585573135,4130,4135,4140,4130,609
|
|
20240613,120100,583057760,4130,4125,4130,4125,391
|
|
20240613,120000,581444725,4125,4125,4135,4125,624
|
|
20240613,115900,578870540,4125,4130,4135,4125,399
|
|
20240613,115800,577222715,4125,4125,4130,4125,123
|
|
20240613,115700,576714995,4125,4130,4130,4125,1310
|
|
20240613,115600,571304855,4130,4135,4135,4130,66
|
|
20240613,115500,571032270,4130,4130,4135,4130,105
|
|
20240613,115400,570598610,4130,4130,4140,4130,118
|
|
20240613,115300,570111185,4135,4130,4135,4130,474
|
|
20240613,115200,568152020,4135,4130,4135,4130,241
|
|
20240613,115100,567156680,4130,4130,4135,4130,202
|
|
20240613,115000,566322415,4130,4130,4135,4125,298
|
|
20240613,114900,565092230,4125,4130,4135,4125,228
|
|
20240613,114800,564151645,4125,4125,4130,4125,377
|
|
20240613,114700,562595980,4130,4130,4130,4130,522
|
|
20240613,114600,560440120,4135,4135,4140,4135,141
|
|
20240613,114500,559857080,4130,4125,4135,4125,232
|
|
20240613,114400,558899165,4125,4125,4125,4125,193
|
|
20240613,114300,558103040,4125,4125,4145,4125,281
|
|
20240613,114200,556943895,4125,4130,4130,4125,3711
|
|
20240613,114100,541626775,4130,4130,4140,4125,256
|
|
20240613,114000,540569070,4130,4155,4155,4130,2881
|
|
20240613,113900,528670515,4130,4130,4155,4130,970
|
|
20240613,113800,524664390,4130,4130,4155,4130,1724
|
|
20240613,113700,517544240,4130,4130,4130,4130,218
|
|
20240613,113600,516643900,4130,4145,4160,4130,801
|
|
20240613,113500,513328950,4135,4135,4155,4135,207
|
|
20240613,113400,512472965,4140,4135,4155,4135,494
|
|
20240613,113300,510430250,4135,4135,4135,4135,202
|
|
20240613,113200,509594980,4135,4135,4155,4135,1190
|
|
20240613,113100,504655065,4135,4135,4135,4135,405
|
|
20240613,113000,502980390,4140,4155,4155,4135,223
|
|
20240613,112900,502056715,4135,4135,4160,4135,297
|
|
20240613,112800,500828595,4135,4135,4135,4135,432
|
|
20240613,112700,499042275,4135,4160,4160,4135,232
|
|
20240613,112600,498082905,4140,4145,4145,4140,1945
|
|
20240613,112500,490030340,4145,4145,4165,4145,222
|
|
20240613,112400,489110130,4145,4145,4145,4145,298
|
|
20240613,112300,487874920,4145,4145,4165,4145,677
|
|
20240613,112200,485068255,4145,4150,4150,4145,522
|
|
20240613,112100,482904085,4150,4150,4160,4145,1268
|
|
20240613,112000,477639715,4150,4155,4155,4150,273
|
|
20240613,111900,476506375,4155,4150,4155,4150,177
|
|
20240613,111800,475771705,4150,4150,4150,4150,288
|
|
20240613,111700,474576505,4150,4150,4155,4150,258
|
|
20240613,111600,473504990,4150,4150,4150,4150,174
|
|
20240613,111500,472782890,4150,4155,4155,4150,257
|
|
20240613,111400,471715735,4150,4150,4175,4150,165
|
|
20240613,111300,471030885,4150,4160,4175,4150,254
|
|
20240613,111200,469974320,4160,4160,4170,4160,264
|
|
20240613,111100,468875670,4160,4160,4175,4160,253
|
|
20240613,111000,467823175,4160,4150,4165,4150,468
|
|
20240613,110900,465876845,4150,4165,4165,4150,228
|
|
20240613,110800,464930285,4150,4150,4160,4150,245
|
|
20240613,110700,463913525,4150,4160,4165,4150,490
|
|
20240613,110600,461874505,4145,4145,4160,4145,228
|
|
20240613,110500,460929430,4145,4145,4160,4145,255
|
|
20240613,110400,459872425,4145,4165,4165,4145,272
|
|
20240613,110300,458744935,4160,4145,4160,4145,283
|
|
20240613,110200,457571270,4145,4145,4160,4145,185
|
|
20240613,110100,456804415,4145,4150,4160,4145,307
|
|
20240613,110000,455530865,4150,4160,4165,4150,525
|
|
20240613,105900,453352030,4150,4160,4160,4150,4655
|
|
20240613,105800,434010835,4160,4160,4165,4160,261
|
|
20240613,105700,432925030,4160,4160,4160,4160,237
|
|
20240613,105600,431939110,4160,4160,4160,4160,286
|
|
20240613,105500,430749350,4160,4160,4165,4160,206
|
|
20240613,105400,429892340,4160,4165,4165,4160,362
|
|
20240613,105300,428386360,4160,4160,4170,4160,219
|
|
20240613,105200,427475305,4160,4160,4170,4160,237
|
|
20240613,105100,426489365,4165,4155,4165,4155,1624
|
|
20240613,105000,419731850,4150,4145,4160,4145,404
|
|
20240613,104900,418054135,4145,4145,4145,4145,158
|
|
20240613,104800,417399225,4150,4145,4165,4145,1252
|
|
20240613,104700,412208285,4145,4150,4150,4145,1317
|
|
20240613,104600,406743020,4165,4150,4165,4150,54
|
|
20240613,104500,406518890,4150,4150,4160,4150,149
|
|
20240613,104400,405900260,4155,4155,4155,4155,1598
|
|
20240613,104300,399260570,4155,4155,4155,4155,127
|
|
20240613,104200,398732885,4155,4155,4155,4155,99
|
|
20240613,104100,398321540,4155,4155,4160,4155,212
|
|
20240613,104000,397440155,4150,4155,4160,4150,533
|
|
20240613,103900,395225780,4155,4155,4155,4155,93
|
|
20240613,103800,394839365,4155,4160,4160,4155,225
|
|
20240613,103700,393903990,4160,4160,4165,4155,618
|
|
20240613,103600,391333090,4155,4155,4155,4155,71
|
|
20240613,103500,391038085,4150,4155,4155,4150,121
|
|
20240613,103400,390535680,4155,4155,4155,4155,609
|
|
20240613,103300,388005285,4155,4155,4155,4155,79
|
|
20240613,103200,387677040,4155,4160,4160,4155,15
|
|
20240613,103100,387614710,4155,4155,4155,4155,71
|
|
20240613,103000,387319705,4155,4160,4160,4155,21
|
|
20240613,102900,387232445,4155,4155,4155,4155,172
|
|
20240613,102800,386517785,4155,4155,4160,4155,110
|
|
20240613,102700,386060690,4155,4155,4155,4155,20
|
|
20240613,102600,385977590,4155,4155,4155,4155,319
|
|
20240613,102500,384652145,4155,4155,4160,4155,43
|
|
20240613,102400,384473465,4155,4155,4160,4155,966
|
|
20240613,102300,380459720,4155,4155,4160,4155,84
|
|
20240613,102200,380110600,4155,4155,4160,4155,81
|
|
20240613,102100,379773995,4155,4155,4165,4155,92
|
|
20240613,102000,379391725,4155,4160,4160,4155,1373
|
|
20240613,101900,373682285,4155,4155,4165,4155,120
|
|
20240613,101800,373183675,4155,4155,4155,4155,20
|
|
20240613,101700,373100575,4155,4155,4155,4155,222
|
|
20240613,101600,372178165,4155,4155,4155,4155,135
|
|
20240613,101500,371617240,4155,4150,4160,4150,74
|
|
20240613,101400,371309765,4150,4150,4150,4150,124
|
|
20240613,101300,370795165,4150,4150,4150,4150,40
|
|
20240613,101200,370629165,4165,4150,4165,4150,177
|
|
20240613,101100,369893445,4150,4160,4170,4150,237
|
|
20240613,101000,368906905,4160,4160,4170,4150,360
|
|
20240613,100900,367411095,4155,4150,4155,4150,261
|
|
20240613,100800,366327510,4155,4155,4155,4150,186
|
|
20240613,100700,365554740,4170,4150,4170,4150,95
|
|
20240613,100600,365160425,4170,4160,4170,4150,571
|
|
20240613,100500,362789745,4180,4170,4180,4150,2239
|
|
20240613,100400,353468840,4190,4190,4190,4190,0
|
|
20240613,100300,353468840,4190,4175,4190,4170,824
|
|
20240613,100200,350028635,4170,4170,4170,4160,746
|
|
20240613,100100,346918015,4160,4160,4170,4160,182
|
|
20240613,100000,346160855,4160,4155,4160,4150,151
|
|
20240613,095900,345533540,4160,4160,4160,4155,62
|
|
20240613,095800,345275670,4160,4160,4165,4155,39
|
|
20240613,095700,345113555,4175,4145,4175,4145,83
|
|
20240613,095600,344769400,4175,4175,4175,4145,157
|
|
20240613,095500,344116255,4155,4150,4155,4145,126
|
|
20240613,095400,343593615,4145,4145,4155,4145,468
|
|
20240613,095300,341652555,4155,4155,4175,4140,277
|
|
20240613,095200,340504080,4155,4140,4155,4140,179
|
|
20240613,095100,339762990,4140,4145,4150,4140,457
|
|
20240613,095000,337870640,4140,4145,4145,4135,1792
|
|
20240613,094900,330449080,4145,4155,4155,4145,211
|
|
20240613,094800,329574465,4145,4145,4145,4140,316
|
|
20240613,094700,328265535,4145,4155,4155,4140,269
|
|
20240613,094600,327150620,4145,4155,4155,4145,527
|
|
20240613,094500,324964705,4155,4175,4175,4145,396
|
|
20240613,094400,323316705,4175,4140,4175,4140,200
|
|
20240613,094300,322488380,4145,4150,4175,4140,929
|
|
20240613,094200,318636825,4145,4175,4175,4145,390
|
|
20240613,094100,317013555,4150,4145,4150,4140,1962
|
|
20240613,094000,308888725,4145,4150,4150,4140,613
|
|
20240613,093900,306346930,4150,4160,4170,4140,800
|
|
20240613,093800,303028040,4170,4180,4180,4140,10892
|
|
20240613,093700,257813350,4180,4170,4180,4170,545
|
|
20240613,093600,255537220,4165,4175,4175,4165,438
|
|
20240613,093500,253709940,4165,4175,4175,4165,472
|
|
20240613,093400,251743945,4165,4180,4180,4165,188
|
|
20240613,093300,250960175,4165,4165,4165,4165,393
|
|
20240613,093200,249323330,4165,4165,4170,4165,489
|
|
20240613,093100,247286025,4160,4170,4170,4160,2999
|
|
20240613,093000,234801710,4170,4165,4200,4165,1223
|
|
20240613,092900,229696130,4175,4190,4190,4170,6278
|
|
20240613,092800,203457455,4185,4190,4190,4185,278
|
|
20240613,092700,202292900,4190,4190,4190,4185,444
|
|
20240613,092600,200432580,4190,4190,4210,4185,664
|
|
20240613,092500,197652590,4190,4190,4190,4190,437
|
|
20240613,092400,195821560,4190,4200,4200,4190,1636
|
|
20240613,092300,188965045,4205,4205,4205,4200,282
|
|
20240613,092200,187780090,4200,4210,4210,4200,522
|
|
20240613,092100,185586420,4210,4215,4235,4210,204
|
|
20240613,092000,184727490,4215,4205,4215,4200,607
|
|
20240613,091900,182174990,4205,4220,4220,4205,1021
|
|
20240613,091800,177869625,4245,4220,4245,4220,2
|
|
20240613,091700,177861160,4220,4235,4245,4220,701
|
|
20240613,091600,174897630,4215,4215,4215,4215,1050
|
|
20240613,091500,170471880,4210,4245,4245,4210,1062
|
|
20240613,091400,165974025,4230,4235,4235,4230,446
|
|
20240613,091300,164085220,4235,4235,4235,4215,267
|
|
20240613,091200,162959295,4235,4220,4235,4200,1703
|
|
20240613,091100,155771260,4220,4190,4220,4190,3905
|
|
20240613,091000,139316075,4190,4190,4195,4190,2189
|
|
20240613,090900,130144160,4190,4210,4210,4190,1227
|
|
20240613,090800,124996690,4210,4195,4210,4195,2
|
|
20240613,090700,124988285,4210,4205,4210,4205,526
|
|
20240613,090600,122774240,4185,4210,4210,4185,2565
|
|
20240613,090500,112028570,4210,4215,4215,4200,727
|
|
20240613,090400,108966165,4200,4220,4220,4170,6461
|
|
20240613,090300,81932325,4215,4195,4220,4190,2207
|
|
20240613,090200,72649295,4195,4235,4255,4195,7857
|
|
20240613,090100,39575895,4235,4260,4275,4230,2769
|
|
20240613,090000,27807850,4280,4250,4280,4240,6541
|