610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,190700,975537495,3575,3575,3575,3575,6140
|
|
20240607,190600,975537495,3575,3575,3575,3575,0
|
|
20240607,190500,975537495,3575,3575,3575,3575,0
|
|
20240607,190400,975537495,3575,3575,3575,3575,0
|
|
20240607,190300,975537495,3575,3575,3575,3575,0
|
|
20240607,190200,975537495,3575,3575,3575,3575,0
|
|
20240607,190100,975537495,3575,3575,3575,3575,0
|
|
20240607,190000,975537495,3575,3575,3575,3575,0
|
|
20240607,185900,975537495,3575,3575,3575,3575,0
|
|
20240607,185800,975537495,3575,3575,3575,3575,0
|
|
20240607,185700,975537495,3575,3575,3575,3575,0
|
|
20240607,185600,975537495,3575,3575,3575,3575,0
|
|
20240607,185500,975537495,3575,3575,3575,3575,0
|
|
20240607,185400,975537495,3575,3575,3575,3575,0
|
|
20240607,185300,975537495,3575,3575,3575,3575,0
|
|
20240607,185200,975537495,3575,3575,3575,3575,0
|
|
20240607,185100,975537495,3575,3575,3575,3575,0
|
|
20240607,185000,975537495,3575,3575,3575,3575,0
|
|
20240607,184900,975537495,3575,3575,3575,3575,0
|
|
20240607,184800,975537495,3575,3575,3575,3575,0
|
|
20240607,184700,975537495,3575,3575,3575,3575,0
|
|
20240607,184600,975537495,3575,3575,3575,3575,0
|
|
20240607,184500,975537495,3575,3575,3575,3575,0
|
|
20240607,184400,975537495,3575,3575,3575,3575,0
|
|
20240607,184300,975537495,3575,3575,3575,3575,0
|
|
20240607,184200,975537495,3575,3575,3575,3575,0
|
|
20240607,184100,975537495,3575,3575,3575,3575,0
|
|
20240607,184000,975537495,3575,3575,3575,3575,0
|
|
20240607,183900,975537495,3575,3575,3575,3575,0
|
|
20240607,183800,975537495,3575,3575,3575,3575,0
|
|
20240607,183700,975537495,3575,3575,3575,3575,6140
|
|
20240607,183600,975537495,3575,3575,3575,3575,0
|
|
20240607,183500,975537495,3575,3575,3575,3575,0
|
|
20240607,183400,975537495,3575,3575,3575,3575,0
|
|
20240607,183300,975537495,3575,3575,3575,3575,0
|
|
20240607,183200,975537495,3575,3575,3575,3575,0
|
|
20240607,183100,975537495,3575,3575,3575,3575,0
|
|
20240607,183000,975537495,3575,3575,3575,3575,0
|
|
20240607,182900,975537495,3575,3575,3575,3575,0
|
|
20240607,182800,975537495,3575,3575,3575,3575,0
|
|
20240607,182700,975537495,3575,3575,3575,3575,0
|
|
20240607,182600,975537495,3575,3575,3575,3575,0
|
|
20240607,182500,975537495,3575,3575,3575,3575,0
|
|
20240607,182400,975537495,3575,3575,3575,3575,0
|
|
20240607,182300,975537495,3575,3575,3575,3575,0
|
|
20240607,182200,975537495,3575,3575,3575,3575,0
|
|
20240607,182100,975537495,3575,3575,3575,3575,0
|
|
20240607,182000,975537495,3575,3575,3575,3575,0
|
|
20240607,181900,975537495,3575,3575,3575,3575,0
|
|
20240607,181800,975537495,3575,3575,3575,3575,0
|
|
20240607,181700,975537495,3575,3575,3575,3575,0
|
|
20240607,181600,975537495,3575,3575,3575,3575,0
|
|
20240607,181500,975537495,3575,3575,3575,3575,0
|
|
20240607,181400,975537495,3575,3575,3575,3575,0
|
|
20240607,181300,975537495,3575,3575,3575,3575,0
|
|
20240607,181200,975537495,3575,3575,3575,3575,0
|
|
20240607,181100,975537495,3575,3575,3575,3575,0
|
|
20240607,181000,975537495,3575,3575,3575,3575,0
|
|
20240607,180900,975537495,3575,3575,3575,3575,0
|
|
20240607,180800,975537495,3575,3575,3575,3575,0
|
|
20240607,180700,975537495,3575,3575,3575,3575,6140
|
|
20240607,180600,975537495,3575,3575,3575,3575,0
|
|
20240607,180500,975537495,3575,3575,3575,3575,0
|
|
20240607,180400,975537495,3575,3575,3575,3575,0
|
|
20240607,180300,975537495,3575,3575,3575,3575,0
|
|
20240607,180200,975537495,3575,3575,3575,3575,0
|
|
20240607,180100,975537495,3575,3575,3575,3575,0
|
|
20240607,180000,975537495,3575,3575,3575,3575,0
|
|
20240607,175900,975537495,3575,3575,3575,3575,0
|
|
20240607,175800,975537495,3575,3575,3575,3575,0
|
|
20240607,175700,975537495,3575,3575,3575,3575,0
|
|
20240607,175600,975537495,3575,3575,3575,3575,0
|
|
20240607,175500,975537495,3575,3575,3575,3575,0
|
|
20240607,175400,975537495,3575,3575,3575,3575,0
|
|
20240607,175300,975537495,3575,3575,3575,3575,0
|
|
20240607,175200,975537495,3575,3575,3575,3575,0
|
|
20240607,175100,975537495,3575,3575,3575,3575,0
|
|
20240607,175000,975537495,3575,3575,3575,3575,0
|
|
20240607,174900,975537495,3575,3575,3575,3575,0
|
|
20240607,174800,975537495,3575,3575,3575,3575,0
|
|
20240607,174700,975537495,3575,3575,3575,3575,0
|
|
20240607,174600,975537495,3575,3575,3575,3575,0
|
|
20240607,174500,975537495,3575,3575,3575,3575,0
|
|
20240607,174400,975537495,3575,3575,3575,3575,0
|
|
20240607,174300,975537495,3575,3575,3575,3575,0
|
|
20240607,174200,975537495,3575,3575,3575,3575,0
|
|
20240607,174100,975537495,3575,3575,3575,3575,0
|
|
20240607,174000,975537495,3575,3575,3575,3575,0
|
|
20240607,173900,975537495,3575,3575,3575,3575,0
|
|
20240607,173800,975537495,3575,3575,3575,3575,0
|
|
20240607,173700,975537495,3575,3575,3575,3575,6140
|
|
20240607,173600,975537495,3575,3575,3575,3575,0
|
|
20240607,173500,975537495,3575,3575,3575,3575,0
|
|
20240607,173400,975537495,3575,3575,3575,3575,0
|
|
20240607,173300,975537495,3575,3575,3575,3575,0
|
|
20240607,173200,975537495,3575,3575,3575,3575,0
|
|
20240607,173100,975537495,3575,3575,3575,3575,0
|
|
20240607,173000,975537495,3575,3575,3575,3575,0
|
|
20240607,172900,975537495,3575,3575,3575,3575,0
|
|
20240607,172800,975537495,3575,3575,3575,3575,0
|
|
20240607,172700,975537495,3575,3575,3575,3575,0
|
|
20240607,172600,975537495,3575,3575,3575,3575,0
|
|
20240607,172500,975537495,3575,3575,3575,3575,0
|
|
20240607,172400,975537495,3575,3575,3575,3575,0
|
|
20240607,172300,975537495,3575,3575,3575,3575,0
|
|
20240607,172200,975537495,3575,3575,3575,3575,0
|
|
20240607,172100,975537495,3575,3575,3575,3575,0
|
|
20240607,172000,975537495,3575,3575,3575,3575,0
|
|
20240607,171900,975537495,3575,3575,3575,3575,0
|
|
20240607,171800,975537495,3575,3575,3575,3575,0
|
|
20240607,171700,975537495,3575,3575,3575,3575,0
|
|
20240607,171600,975537495,3575,3575,3575,3575,0
|
|
20240607,171500,975537495,3575,3575,3575,3575,0
|
|
20240607,171400,975537495,3575,3575,3575,3575,0
|
|
20240607,171300,975537495,3575,3575,3575,3575,0
|
|
20240607,171200,975537495,3575,3575,3575,3575,0
|
|
20240607,171100,975537495,3575,3575,3575,3575,0
|
|
20240607,171000,975537495,3575,3575,3575,3575,0
|
|
20240607,170900,975537495,3575,3575,3575,3575,0
|
|
20240607,170800,975537495,3575,3575,3575,3575,0
|
|
20240607,170700,975537495,3575,3575,3575,3575,6140
|
|
20240607,170600,975537495,3575,3575,3575,3575,0
|
|
20240607,170500,975537495,3575,3575,3575,3575,0
|
|
20240607,170400,975537495,3575,3575,3575,3575,0
|
|
20240607,170300,975537495,3575,3575,3575,3575,0
|
|
20240607,170200,975537495,3575,3575,3575,3575,0
|
|
20240607,170100,975537495,3575,3575,3575,3575,0
|
|
20240607,170000,975537495,3575,3575,3575,3575,0
|
|
20240607,165900,975537495,3575,3575,3575,3575,0
|
|
20240607,165800,975537495,3575,3575,3575,3575,0
|
|
20240607,165700,975537495,3575,3575,3575,3575,0
|
|
20240607,165600,975537495,3575,3575,3575,3575,0
|
|
20240607,165500,975537495,3575,3575,3575,3575,0
|
|
20240607,165400,975537495,3575,3575,3575,3575,0
|
|
20240607,165300,975537495,3575,3575,3575,3575,0
|
|
20240607,165200,975537495,3575,3575,3575,3575,0
|
|
20240607,165100,975537495,3575,3575,3575,3575,0
|
|
20240607,165000,975537495,3575,3575,3575,3575,0
|
|
20240607,164900,975537495,3575,3575,3575,3575,0
|
|
20240607,164800,975537495,3575,3575,3575,3575,0
|
|
20240607,164700,975537495,3575,3575,3575,3575,0
|
|
20240607,164600,975537495,3575,3575,3575,3575,0
|
|
20240607,164500,975537495,3575,3575,3575,3575,0
|
|
20240607,164400,975537495,3575,3575,3575,3575,0
|
|
20240607,164300,975537495,3575,3575,3575,3575,0
|
|
20240607,164200,975537495,3575,3575,3575,3575,0
|
|
20240607,164100,975537495,3575,3575,3575,3575,0
|
|
20240607,164000,975537495,3575,3575,3575,3575,0
|
|
20240607,163900,975537495,3575,3575,3575,3575,0
|
|
20240607,163800,975537495,3575,3575,3575,3575,0
|
|
20240607,163700,975537495,3575,3575,3575,3575,6140
|
|
20240607,163600,975537495,3575,3575,3575,3575,0
|
|
20240607,163500,975537495,3575,3575,3575,3575,0
|
|
20240607,163400,975537495,3575,3575,3575,3575,0
|
|
20240607,163300,975537495,3575,3575,3575,3575,0
|
|
20240607,163200,975537495,3575,3575,3575,3575,0
|
|
20240607,163100,975537495,3575,3575,3575,3575,0
|
|
20240607,163000,975537495,3575,3575,3575,3575,0
|
|
20240607,162900,975537495,3575,3575,3575,3575,0
|
|
20240607,162800,975537495,3575,3575,3575,3575,0
|
|
20240607,162700,975537495,3575,3575,3575,3575,0
|
|
20240607,162600,975537495,3575,3575,3575,3575,0
|
|
20240607,162500,975537495,3575,3575,3575,3575,0
|
|
20240607,162400,975537495,3575,3575,3575,3575,0
|
|
20240607,162300,975537495,3575,3575,3575,3575,0
|
|
20240607,162200,975537495,3575,3575,3575,3575,0
|
|
20240607,162100,975537495,3575,3575,3575,3575,0
|
|
20240607,162000,975537495,3575,3575,3575,3575,0
|
|
20240607,161900,975537495,3575,3575,3575,3575,0
|
|
20240607,161800,975537495,3575,3575,3575,3575,0
|
|
20240607,161700,975537495,3575,3575,3575,3575,0
|
|
20240607,161600,975537495,3575,3575,3575,3575,0
|
|
20240607,161500,975537495,3575,3575,3575,3575,0
|
|
20240607,161400,975537495,3575,3575,3575,3575,0
|
|
20240607,161300,975537495,3575,3575,3575,3575,0
|
|
20240607,161200,975537495,3575,3575,3575,3575,0
|
|
20240607,161100,975537495,3575,3575,3575,3575,0
|
|
20240607,161000,975537495,3575,3575,3575,3575,0
|
|
20240607,160900,975537495,3575,3575,3575,3575,0
|
|
20240607,160800,975537495,3575,3575,3575,3575,0
|
|
20240607,160700,975537495,3575,3575,3575,3575,6140
|
|
20240607,160600,975537495,3575,3575,3575,3575,0
|
|
20240607,160500,975537495,3575,3575,3575,3575,0
|
|
20240607,160400,975537495,3575,3575,3575,3575,0
|
|
20240607,160300,975537495,3575,3575,3575,3575,0
|
|
20240607,160200,975537495,3575,3575,3575,3575,0
|
|
20240607,160100,975537495,3575,3575,3575,3575,0
|
|
20240607,160000,975537495,3575,3575,3575,3575,0
|
|
20240607,155900,975537495,3575,3575,3575,3575,0
|
|
20240607,155800,975537495,3575,3575,3575,3575,0
|
|
20240607,155700,975537495,3575,3575,3575,3575,0
|
|
20240607,155600,975537495,3575,3575,3575,3575,0
|
|
20240607,155500,975537495,3575,3575,3575,3575,0
|
|
20240607,155400,975537495,3575,3575,3575,3575,0
|
|
20240607,155300,975537495,3575,3575,3575,3575,0
|
|
20240607,155200,975537495,3575,3575,3575,3575,0
|
|
20240607,155100,975537495,3575,3575,3575,3575,0
|
|
20240607,155000,975537495,3575,3575,3575,3575,0
|
|
20240607,154900,975537495,3575,3575,3575,3575,0
|
|
20240607,154800,975537495,3575,3575,3575,3575,0
|
|
20240607,154700,975537495,3575,3575,3575,3575,0
|
|
20240607,154600,975537495,3575,3575,3575,3575,0
|
|
20240607,154500,975537495,3575,3575,3575,3575,0
|
|
20240607,154400,975537495,3575,3575,3575,3575,0
|
|
20240607,154300,975537495,3575,3575,3575,3575,0
|
|
20240607,154200,975537495,3575,3575,3575,3575,0
|
|
20240607,154100,975537495,3575,3575,3575,3575,0
|
|
20240607,154000,975537495,3575,3575,3575,3575,0
|
|
20240607,153900,975537495,3575,3575,3575,3575,0
|
|
20240607,153800,975537495,3575,3575,3575,3575,0
|
|
20240607,153700,975537495,3575,3575,3575,3575,6140
|
|
20240607,153600,975537495,3575,3575,3575,3575,0
|
|
20240607,153500,975537495,3575,3575,3575,3575,0
|
|
20240607,153400,975537495,3575,3575,3575,3575,0
|
|
20240607,153300,975537495,3575,3575,3575,3575,0
|
|
20240607,153200,975537495,3575,3575,3575,3575,0
|
|
20240607,153100,975537495,3575,3575,3575,3575,0
|
|
20240607,153000,975537495,3575,3575,3575,3575,6140
|
|
20240607,152900,953586995,3580,3580,3580,3580,0
|
|
20240607,152800,953586995,3580,3580,3580,3580,0
|
|
20240607,152700,953586995,3580,3580,3580,3580,0
|
|
20240607,152600,953586995,3580,3580,3580,3580,0
|
|
20240607,152500,953586995,3580,3580,3580,3580,0
|
|
20240607,152400,953586995,3580,3580,3580,3580,0
|
|
20240607,152300,953586995,3580,3580,3580,3580,0
|
|
20240607,152200,953586995,3580,3580,3580,3580,0
|
|
20240607,152100,953586995,3580,3580,3580,3580,0
|
|
20240607,152000,953586995,3580,3580,3580,3580,0
|
|
20240607,151900,953586995,3580,3575,3580,3570,5052
|
|
20240607,151800,935551095,3570,3570,3570,3570,12
|
|
20240607,151700,935508255,3575,3575,3580,3575,630
|
|
20240607,151600,933254605,3575,3575,3575,3575,1544
|
|
20240607,151500,927734805,3580,3575,3580,3575,2009
|
|
20240607,151400,920545085,3570,3570,3570,3570,400
|
|
20240607,151300,919117085,3575,3575,3575,3575,0
|
|
20240607,151200,919117085,3575,3575,3575,3575,0
|
|
20240607,151100,919117085,3575,3575,3580,3570,137
|
|
20240607,151000,918627805,3575,3575,3575,3575,322
|
|
20240607,150900,917476655,3570,3570,3570,3570,35
|
|
20240607,150800,917351705,3580,3580,3580,3580,1
|
|
20240607,150700,917348125,3570,3570,3570,3570,160
|
|
20240607,150600,916776925,3570,3570,3570,3570,0
|
|
20240607,150500,916776925,3570,3570,3570,3570,0
|
|
20240607,150400,916776925,3570,3570,3570,3570,0
|
|
20240607,150300,916776925,3570,3575,3575,3570,282
|
|
20240607,150200,915770180,3575,3575,3575,3575,0
|
|
20240607,150100,915770180,3575,3575,3575,3575,99
|
|
20240607,150000,915416255,3580,3580,3580,3580,1
|
|
20240607,145900,915412675,3570,3570,3570,3570,5
|
|
20240607,145800,915394825,3570,3570,3570,3570,2058
|
|
20240607,145700,908047765,3570,3575,3575,3570,1400
|
|
20240607,145600,903048325,3575,3580,3580,3575,1517
|
|
20240607,145500,897624390,3580,3580,3580,3580,1696
|
|
20240607,145400,891552710,3585,3585,3585,3585,30
|
|
20240607,145300,891445160,3585,3585,3585,3585,0
|
|
20240607,145200,891445160,3585,3585,3585,3585,0
|
|
20240607,145100,891445160,3585,3585,3585,3585,0
|
|
20240607,145000,891445160,3585,3585,3585,3585,0
|
|
20240607,144900,891445160,3585,3585,3585,3585,26
|
|
20240607,144800,891351950,3585,3585,3585,3585,80
|
|
20240607,144700,891065150,3585,3585,3585,3580,56
|
|
20240607,144600,890864440,3585,3585,3585,3585,54
|
|
20240607,144500,890670850,3580,3585,3585,3580,485
|
|
20240607,144400,888934325,3580,3580,3580,3580,0
|
|
20240607,144300,888934325,3580,3580,3580,3580,0
|
|
20240607,144200,888934325,3580,3585,3585,3580,25
|
|
20240607,144100,888844770,3580,3580,3580,3580,0
|
|
20240607,144000,888844770,3580,3585,3585,3580,100
|
|
20240607,143900,888486760,3590,3590,3590,3590,0
|
|
20240607,143800,888486760,3590,3590,3590,3590,0
|
|
20240607,143700,888486760,3590,3590,3590,3590,20
|
|
20240607,143600,888414960,3580,3580,3580,3580,300
|
|
20240607,143500,887340960,3580,3580,3580,3580,1
|
|
20240607,143400,887337380,3580,3585,3585,3580,800
|
|
20240607,143300,884473345,3585,3585,3585,3585,1
|
|
20240607,143200,884469760,3590,3585,3590,3585,2001
|
|
20240607,143100,877286175,3590,3590,3590,3590,1
|
|
20240607,143000,877282585,3580,3580,3580,3580,50
|
|
20240607,142900,877103585,3585,3585,3585,3585,0
|
|
20240607,142800,877103585,3585,3585,3585,3585,57
|
|
20240607,142700,876899240,3585,3585,3585,3585,67
|
|
20240607,142600,876659045,3585,3585,3585,3585,0
|
|
20240607,142500,876659045,3585,3585,3585,3585,0
|
|
20240607,142400,876659045,3585,3585,3585,3585,0
|
|
20240607,142300,876659045,3585,3585,3585,3585,1
|
|
20240607,142200,876655460,3585,3585,3590,3585,132
|
|
20240607,142100,876182030,3585,3585,3585,3585,0
|
|
20240607,142000,876182030,3585,3585,3585,3585,890
|
|
20240607,141900,872991380,3585,3585,3585,3585,800
|
|
20240607,141800,870123380,3585,3585,3585,3585,6
|
|
20240607,141700,870101870,3585,3580,3585,3580,167
|
|
20240607,141600,869503990,3580,3580,3580,3580,252
|
|
20240607,141500,868601830,3575,3575,3575,3575,0
|
|
20240607,141400,868601830,3575,3575,3575,3575,63
|
|
20240607,141300,868376605,3575,3575,3575,3575,0
|
|
20240607,141200,868376605,3575,3575,3575,3575,600
|
|
20240607,141100,866231605,3580,3580,3580,3580,12
|
|
20240607,141000,866188645,3575,3575,3575,3575,0
|
|
20240607,140900,866188645,3575,3580,3580,3575,200
|
|
20240607,140800,865473560,3580,3580,3580,3580,287
|
|
20240607,140700,864446100,3580,3580,3580,3580,0
|
|
20240607,140600,864446100,3580,3580,3580,3580,56
|
|
20240607,140500,864245620,3580,3580,3580,3580,0
|
|
20240607,140400,864245620,3580,3580,3580,3580,2
|
|
20240607,140300,864238460,3585,3585,3585,3585,0
|
|
20240607,140200,864238460,3585,3585,3585,3585,2
|
|
20240607,140100,864231290,3580,3580,3580,3580,502
|
|
20240607,140000,862434130,3580,3580,3580,3580,200
|
|
20240607,135900,861718130,3580,3580,3580,3580,134
|
|
20240607,135800,861238410,3585,3585,3585,3585,0
|
|
20240607,135700,861238410,3585,3585,3585,3585,0
|
|
20240607,135600,861238410,3585,3585,3585,3585,0
|
|
20240607,135500,861238410,3585,3585,3585,3585,25
|
|
20240607,135400,861148785,3585,3585,3585,3585,280
|
|
20240607,135300,860144985,3595,3590,3595,3590,84
|
|
20240607,135200,859843420,3590,3590,3590,3590,1113
|
|
20240607,135100,855847750,3595,3595,3595,3595,0
|
|
20240607,135000,855847750,3595,3595,3595,3595,0
|
|
20240607,134900,855847750,3595,3595,3595,3595,0
|
|
20240607,134800,855847750,3595,3595,3595,3595,2
|
|
20240607,134700,855840560,3590,3590,3590,3590,1
|
|
20240607,134600,855836970,3590,3590,3590,3590,200
|
|
20240607,134500,855118970,3590,3590,3590,3590,338
|
|
20240607,134400,853905550,3590,3590,3590,3590,0
|
|
20240607,134300,853905550,3590,3600,3600,3590,307
|
|
20240607,134200,852802920,3595,3595,3595,3595,38
|
|
20240607,134100,852666310,3595,3595,3595,3595,209
|
|
20240607,134000,851914955,3595,3595,3595,3595,709
|
|
20240607,133900,849366100,3600,3600,3600,3600,98
|
|
20240607,133800,849013300,3595,3600,3600,3595,686
|
|
20240607,133700,846543800,3595,3595,3595,3590,1695
|
|
20240607,133600,840451065,3595,3595,3595,3595,1
|
|
20240607,133500,840447470,3595,3595,3595,3595,11
|
|
20240607,133400,840407925,3595,3595,3595,3595,0
|
|
20240607,133300,840407925,3595,3595,3595,3595,161
|
|
20240607,133200,839829130,3590,3590,3590,3590,0
|
|
20240607,133100,839829130,3590,3590,3590,3590,0
|
|
20240607,133000,839829130,3590,3590,3590,3590,0
|
|
20240607,132900,839829130,3590,3590,3590,3590,0
|
|
20240607,132800,839829130,3590,3585,3590,3585,8123
|
|
20240607,132700,810676820,3580,3580,3580,3580,20
|
|
20240607,132600,810605220,3580,3580,3580,3580,440
|
|
20240607,132500,809030020,3580,3580,3580,3580,0
|
|
20240607,132400,809030020,3580,3580,3580,3580,1
|
|
20240607,132300,809026440,3580,3580,3580,3580,300
|
|
20240607,132200,807952440,3585,3585,3585,3585,0
|
|
20240607,132100,807952440,3585,3585,3585,3585,1
|
|
20240607,132000,807948855,3580,3580,3580,3580,0
|
|
20240607,131900,807948855,3580,3580,3580,3580,0
|
|
20240607,131800,807948855,3580,3580,3580,3580,262
|
|
20240607,131700,807010895,3580,3580,3580,3580,0
|
|
20240607,131600,807010895,3580,3580,3580,3580,1
|
|
20240607,131500,807007315,3575,3575,3575,3575,0
|
|
20240607,131400,807007315,3575,3575,3575,3575,0
|
|
20240607,131300,807007315,3575,3575,3575,3575,0
|
|
20240607,131200,807007315,3575,3575,3575,3575,0
|
|
20240607,131100,807007315,3575,3575,3575,3575,569
|
|
20240607,131000,804973140,3575,3575,3575,3575,0
|
|
20240607,130900,804973140,3575,3575,3575,3575,0
|
|
20240607,130800,804973140,3575,3575,3575,3575,0
|
|
20240607,130700,804973140,3575,3575,3575,3575,100
|
|
20240607,130600,804615640,3580,3580,3580,3580,0
|
|
20240607,130500,804615640,3580,3580,3580,3580,0
|
|
20240607,130400,804615640,3580,3580,3580,3580,0
|
|
20240607,130300,804615640,3580,3580,3580,3580,0
|
|
20240607,130200,804615640,3580,3580,3580,3580,0
|
|
20240607,130100,804615640,3580,3580,3580,3580,130
|
|
20240607,130000,804150240,3580,3570,3580,3570,3687
|
|
20240607,125900,790971140,3570,3575,3575,3570,766
|
|
20240607,125800,788236200,3575,3575,3575,3575,7
|
|
20240607,125700,788211175,3575,3575,3575,3575,0
|
|
20240607,125600,788211175,3575,3575,3575,3575,0
|
|
20240607,125500,788211175,3575,3575,3575,3575,29
|
|
20240607,125400,788107500,3575,3575,3575,3575,0
|
|
20240607,125300,788107500,3575,3575,3575,3575,0
|
|
20240607,125200,788107500,3575,3575,3575,3575,90
|
|
20240607,125100,787785750,3575,3575,3575,3575,0
|
|
20240607,125000,787785750,3575,3575,3575,3575,0
|
|
20240607,124900,787785750,3575,3575,3575,3575,0
|
|
20240607,124800,787785750,3575,3575,3575,3575,1
|
|
20240607,124700,787782175,3570,3570,3570,3570,0
|
|
20240607,124600,787782175,3570,3570,3570,3570,433
|
|
20240607,124500,786236365,3570,3570,3570,3570,0
|
|
20240607,124400,786236365,3570,3570,3570,3570,0
|
|
20240607,124300,786236365,3570,3575,3575,3570,1447
|
|
20240607,124200,781068270,3580,3580,3580,3580,0
|
|
20240607,124100,781068270,3580,3580,3580,3580,0
|
|
20240607,124000,781068270,3580,3580,3580,3580,0
|
|
20240607,123900,781068270,3580,3580,3580,3580,0
|
|
20240607,123800,781068270,3580,3580,3580,3580,136
|
|
20240607,123700,780581390,3580,3580,3580,3580,0
|
|
20240607,123600,780581390,3580,3580,3580,3580,7
|
|
20240607,123500,780556330,3575,3575,3575,3575,310
|
|
20240607,123400,779448080,3575,3575,3575,3575,15
|
|
20240607,123300,779394455,3575,3575,3575,3575,300
|
|
20240607,123200,778321955,3580,3580,3580,3580,0
|
|
20240607,123100,778321955,3580,3580,3580,3580,0
|
|
20240607,123000,778321955,3580,3580,3580,3580,0
|
|
20240607,122900,778321955,3580,3580,3580,3580,0
|
|
20240607,122800,778321955,3580,3580,3580,3580,11
|
|
20240607,122700,778282575,3580,3580,3580,3580,31
|
|
20240607,122600,778171595,3580,3580,3580,3580,145
|
|
20240607,122500,777652495,3580,3580,3580,3580,3
|
|
20240607,122400,777641755,3575,3575,3575,3575,0
|
|
20240607,122300,777641755,3575,3575,3575,3575,0
|
|
20240607,122200,777641755,3575,3575,3575,3570,409
|
|
20240607,122100,776179840,3575,3575,3575,3575,0
|
|
20240607,122000,776179840,3575,3575,3575,3575,0
|
|
20240607,121900,776179840,3575,3575,3575,3575,0
|
|
20240607,121800,776179840,3575,3575,3575,3575,161
|
|
20240607,121700,775604265,3580,3580,3580,3580,84
|
|
20240607,121600,775303545,3580,3575,3580,3575,35
|
|
20240607,121500,775178255,3580,3580,3580,3580,29
|
|
20240607,121400,775074435,3580,3570,3580,3570,336
|
|
20240607,121300,773874775,3570,3570,3570,3570,0
|
|
20240607,121200,773874775,3570,3570,3570,3570,0
|
|
20240607,121100,773874775,3570,3570,3570,3570,1
|
|
20240607,121000,773871205,3570,3570,3570,3570,260
|
|
20240607,120900,772943005,3570,3570,3570,3570,129
|
|
20240607,120800,772482475,3570,3570,3570,3570,18
|
|
20240607,120700,772418215,3570,3570,3570,3560,650
|
|
20240607,120600,770104115,3570,3570,3570,3570,4
|
|
20240607,120500,770089835,3560,3560,3560,3560,31
|
|
20240607,120400,769979475,3560,3570,3570,3560,7751
|
|
20240607,120300,742384930,3560,3570,3570,3560,6021
|
|
20240607,120200,720925655,3570,3570,3570,3570,1081
|
|
20240607,120100,717066485,3570,3570,3570,3570,0
|
|
20240607,120000,717066485,3570,3570,3570,3570,20
|
|
20240607,115900,716995085,3570,3570,3570,3570,0
|
|
20240607,115800,716995085,3570,3570,3570,3570,672
|
|
20240607,115700,714596045,3570,3570,3570,3570,160
|
|
20240607,115600,714024845,3570,3575,3575,3570,502
|
|
20240607,115500,712232695,3575,3575,3575,3575,5
|
|
20240607,115400,712214820,3575,3575,3575,3575,5
|
|
20240607,115300,712196945,3575,3575,3575,3575,6
|
|
20240607,115200,712175495,3575,3575,3575,3575,596
|
|
20240607,115100,710044795,3575,3575,3575,3575,900
|
|
20240607,115000,706827295,3575,3575,3575,3575,7
|
|
20240607,114900,706802270,3575,3575,3575,3575,0
|
|
20240607,114800,706802270,3575,3575,3575,3575,0
|
|
20240607,114700,706802270,3575,3575,3575,3575,226
|
|
20240607,114600,705994320,3575,3575,3575,3575,12
|
|
20240607,114500,705951420,3580,3580,3580,3580,10
|
|
20240607,114400,705915620,3580,3580,3580,3580,0
|
|
20240607,114300,705915620,3580,3580,3580,3580,0
|
|
20240607,114200,705915620,3580,3580,3580,3580,2
|
|
20240607,114100,705908460,3580,3580,3580,3580,2
|
|
20240607,114000,705901300,3575,3575,3575,3575,124
|
|
20240607,113900,705458000,3575,3575,3575,3575,0
|
|
20240607,113800,705458000,3575,3575,3575,3575,0
|
|
20240607,113700,705458000,3575,3575,3575,3575,665
|
|
20240607,113600,703080625,3575,3575,3575,3575,0
|
|
20240607,113500,703080625,3575,3575,3575,3575,0
|
|
20240607,113400,703080625,3575,3575,3575,3575,0
|
|
20240607,113300,703080625,3575,3575,3575,3575,0
|
|
20240607,113200,703080625,3575,3575,3575,3575,74
|
|
20240607,113100,702816075,3585,3585,3585,3585,0
|
|
20240607,113000,702816075,3585,3585,3585,3585,0
|
|
20240607,112900,702816075,3585,3585,3585,3585,120
|
|
20240607,112800,702385875,3585,3585,3585,3580,46
|
|
20240607,112700,702221155,3585,3580,3585,3580,837
|
|
20240607,112600,699221235,3580,3580,3580,3580,0
|
|
20240607,112500,699221235,3580,3580,3580,3580,2
|
|
20240607,112400,699214075,3580,3580,3580,3580,0
|
|
20240607,112300,699214075,3580,3580,3580,3580,100
|
|
20240607,112200,698856075,3580,3580,3580,3580,1
|
|
20240607,112100,698852495,3585,3585,3585,3585,0
|
|
20240607,112000,698852495,3585,3585,3585,3585,10
|
|
20240607,111900,698816645,3585,3585,3585,3585,11
|
|
20240607,111800,698777210,3585,3585,3585,3585,5
|
|
20240607,111700,698759285,3585,3585,3585,3585,1
|
|
20240607,111600,698755700,3585,3585,3585,3585,1
|
|
20240607,111500,698752115,3585,3585,3585,3585,0
|
|
20240607,111400,698752115,3585,3585,3585,3585,6
|
|
20240607,111300,698730605,3585,3580,3585,3575,579
|
|
20240607,111200,696660515,3585,3580,3585,3580,199
|
|
20240607,111100,695947400,3580,3580,3580,3580,0
|
|
20240607,111000,695947400,3580,3580,3580,3580,11
|
|
20240607,110900,695908020,3585,3585,3585,3585,100
|
|
20240607,110800,695549520,3590,3590,3590,3590,0
|
|
20240607,110700,695549520,3590,3590,3590,3590,312
|
|
20240607,110600,694429440,3590,3590,3590,3590,75
|
|
20240607,110500,694160190,3590,3580,3590,3580,324
|
|
20240607,110400,692999770,3590,3590,3590,3590,31
|
|
20240607,110300,692888480,3585,3585,3585,3585,278
|
|
20240607,110200,691891850,3585,3585,3585,3585,50
|
|
20240607,110100,691712600,3585,3585,3585,3585,0
|
|
20240607,110000,691712600,3585,3575,3585,3575,37
|
|
20240607,105900,691580145,3580,3580,3580,3580,1760
|
|
20240607,105800,685279345,3580,3580,3580,3580,18
|
|
20240607,105700,685214905,3575,3570,3575,3570,5994
|
|
20240607,105600,663816315,3580,3580,3580,3580,6
|
|
20240607,105500,663794835,3580,3580,3580,3580,7
|
|
20240607,105400,663769775,3570,3570,3570,3570,174
|
|
20240607,105300,663148595,3570,3570,3570,3570,1
|
|
20240607,105200,663145025,3575,3575,3575,3575,253
|
|
20240607,105100,662240550,3575,3575,3575,3575,357
|
|
20240607,105000,660964275,3570,3570,3570,3570,100
|
|
20240607,104900,660607275,3570,3575,3575,3570,101
|
|
20240607,104800,660246700,3575,3575,3575,3575,0
|
|
20240607,104700,660246700,3575,3575,3575,3575,5
|
|
20240607,104600,660228825,3565,3565,3565,3565,1000
|
|
20240607,104500,656663825,3575,3575,3575,3575,1
|
|
20240607,104400,656660250,3565,3565,3565,3565,0
|
|
20240607,104300,656660250,3565,3565,3565,3565,20
|
|
20240607,104200,656588950,3565,3565,3565,3565,30
|
|
20240607,104100,656482000,3565,3570,3575,3565,303
|
|
20240607,104000,655400285,3570,3570,3570,3570,2521
|
|
20240607,103900,646400315,3570,3570,3570,3570,35
|
|
20240607,103800,646275365,3570,3570,3570,3570,864
|
|
20240607,103700,643190885,3570,3570,3570,3570,864
|
|
20240607,103600,640106405,3585,3585,3585,3585,1
|
|
20240607,103500,640102820,3570,3570,3570,3570,0
|
|
20240607,103400,640102820,3570,3580,3580,3570,3800
|
|
20240607,103300,626527475,3575,3575,3575,3575,835
|
|
20240607,103200,623542350,3590,3590,3590,3590,0
|
|
20240607,103100,623542350,3590,3585,3590,3570,5011
|
|
20240607,103000,605612120,3585,3585,3585,3585,0
|
|
20240607,102900,605612120,3585,3585,3585,3585,0
|
|
20240607,102800,605612120,3585,3585,3585,3585,386
|
|
20240607,102700,604228310,3585,3585,3585,3585,100
|
|
20240607,102600,603869810,3585,3580,3585,3580,320
|
|
20240607,102500,602723860,3600,3600,3600,3600,0
|
|
20240607,102400,602723860,3600,3600,3600,3600,2
|
|
20240607,102300,602716660,3600,3580,3600,3580,388
|
|
20240607,102200,601324840,3595,3590,3595,3580,1418
|
|
20240607,102100,596238650,3590,3590,3590,3590,0
|
|
20240607,102000,596238650,3590,3590,3590,3590,708
|
|
20240607,101900,593696930,3590,3590,3590,3590,510
|
|
20240607,101800,591866030,3595,3595,3595,3595,459
|
|
20240607,101700,590215925,3600,3600,3600,3600,0
|
|
20240607,101600,590215925,3600,3595,3600,3595,45
|
|
20240607,101500,590054130,3595,3585,3595,3585,119
|
|
20240607,101400,589626920,3570,3570,3605,3570,20434
|
|
20240607,101300,516142280,3585,3580,3585,3580,3
|
|
20240607,101200,516131530,3570,3570,3570,3570,5000
|
|
20240607,101100,498281530,3570,3585,3585,3570,821
|
|
20240607,101000,495349495,3575,3580,3590,3575,3769
|
|
20240607,100900,481868865,3580,3585,3590,3580,941
|
|
20240607,100800,478496280,3585,3585,3585,3585,414
|
|
20240607,100700,477012090,3585,3580,3590,3580,282
|
|
20240607,100600,476000095,3585,3585,3585,3585,393
|
|
20240607,100500,474591190,3585,3585,3585,3585,8
|
|
20240607,100400,474562510,3585,3585,3585,3585,1219
|
|
20240607,100300,470192395,3585,3590,3590,3585,395
|
|
20240607,100200,468774620,3590,3585,3590,3585,71
|
|
20240607,100100,468520075,3585,3585,3585,3585,567
|
|
20240607,100000,466487380,3585,3585,3585,3580,121
|
|
20240607,095900,466054180,3585,3585,3585,3580,101
|
|
20240607,095800,465692590,3585,3585,3585,3585,13
|
|
20240607,095700,465645985,3585,3590,3590,3585,37
|
|
20240607,095600,465513290,3590,3590,3590,3590,284
|
|
20240607,095500,464493730,3580,3590,3590,3580,824
|
|
20240607,095400,461538825,3590,3585,3590,3585,189
|
|
20240607,095300,460860725,3590,3585,3590,3585,109
|
|
20240607,095200,460469935,3585,3585,3585,3585,5
|
|
20240607,095100,460452010,3585,3590,3590,3585,22
|
|
20240607,095000,460373035,3585,3590,3590,3585,1379
|
|
20240607,094900,455422430,3590,3580,3595,3580,4898
|
|
20240607,094800,437846780,3585,3585,3585,3585,0
|
|
20240607,094700,437846780,3585,3585,3585,3585,0
|
|
20240607,094600,437846780,3585,3575,3585,3570,9419
|
|
20240607,094500,404190230,3575,3590,3590,3575,300
|
|
20240607,094400,403116230,3580,3575,3580,3575,474
|
|
20240607,094300,401420230,3575,3580,3580,3575,5930
|
|
20240607,094200,380191330,3580,3580,3580,3580,1
|
|
20240607,094100,380187750,3585,3585,3585,3585,1686
|
|
20240607,094000,374143440,3585,3585,3585,3585,154
|
|
20240607,093900,373591350,3585,3590,3590,3585,502
|
|
20240607,093800,371790680,3585,3580,3585,3580,199
|
|
20240607,093700,371077715,3580,3585,3585,3580,160
|
|
20240607,093600,370504215,3585,3585,3585,3585,50
|
|
20240607,093500,370324965,3585,3590,3590,3585,162
|
|
20240607,093400,369744185,3585,3580,3585,3580,96
|
|
20240607,093300,369400370,3585,3580,3590,3580,2301
|
|
20240607,093200,361150370,3580,3580,3580,3580,2186
|
|
20240607,093100,353324490,3575,3575,3575,3575,0
|
|
20240607,093000,353324490,3575,3570,3575,3570,650
|
|
20240607,092900,351001985,3570,3570,3570,3570,14
|
|
20240607,092800,350952005,3580,3570,3580,3570,150
|
|
20240607,092700,350416475,3580,3565,3580,3565,306
|
|
20240607,092600,349325570,3580,3570,3580,3565,3053
|
|
20240607,092500,338439565,3570,3570,3570,3570,80
|
|
20240607,092400,338153965,3575,3570,3580,3570,3294
|
|
20240607,092300,326384535,3565,3570,3570,3565,626
|
|
20240607,092200,324152820,3570,3575,3575,3565,7792
|
|
20240607,092100,296370220,3575,3580,3580,3575,181
|
|
20240607,092000,295723040,3575,3570,3575,3565,1396
|
|
20240607,091900,290744310,3570,3585,3585,3570,2463
|
|
20240607,091800,281948390,3575,3580,3580,3575,2470
|
|
20240607,091700,273118060,3580,3585,3585,3575,222
|
|
20240607,091600,272324225,3585,3575,3585,3575,2953
|
|
20240607,091500,261766780,3575,3575,3575,3575,582
|
|
20240607,091400,259686130,3575,3575,3580,3570,2789
|
|
20240607,091300,249728500,3580,3580,3580,3565,2183
|
|
20240607,091200,241940110,3565,3575,3575,3560,9644
|
|
20240607,091100,207573175,3575,3565,3575,3560,1412
|
|
20240607,091000,202535610,3555,3575,3585,3555,8298
|
|
20240607,090900,172942130,3575,3585,3600,3575,3487
|
|
20240607,090800,160443815,3600,3605,3605,3595,1693
|
|
20240607,090700,154356980,3605,3585,3610,3585,16905
|
|
20240607,090600,93558410,3585,3570,3585,3570,1541
|
|
20240607,090500,88043000,3575,3575,3580,3575,2320
|
|
20240607,090400,79745670,3575,3575,3575,3555,2475
|
|
20240607,090300,70917635,3575,3555,3575,3545,4356
|
|
20240607,090200,55440515,3555,3565,3565,3555,3911
|
|
20240607,090100,41509210,3565,3555,3565,3555,636
|
|
20240607,090000,39246160,3565,3550,3565,3550,11043
|