630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192700,3614433140,5450,5450,5450,5450,13735
|
|
20240619,192600,3614433140,5450,5450,5450,5450,0
|
|
20240619,192500,3614433140,5450,5450,5450,5450,0
|
|
20240619,192400,3614433140,5450,5450,5450,5450,0
|
|
20240619,192300,3614433140,5450,5450,5450,5450,0
|
|
20240619,192200,3614433140,5450,5450,5450,5450,0
|
|
20240619,192100,3614433140,5450,5450,5450,5450,0
|
|
20240619,192000,3614433140,5450,5450,5450,5450,0
|
|
20240619,191900,3614433140,5450,5450,5450,5450,0
|
|
20240619,191800,3614433140,5450,5450,5450,5450,0
|
|
20240619,191700,3614433140,5450,5450,5450,5450,0
|
|
20240619,191600,3614433140,5450,5450,5450,5450,0
|
|
20240619,191500,3614433140,5450,5450,5450,5450,0
|
|
20240619,191400,3614433140,5450,5450,5450,5450,0
|
|
20240619,191300,3614433140,5450,5450,5450,5450,0
|
|
20240619,191200,3614433140,5450,5450,5450,5450,0
|
|
20240619,191100,3614433140,5450,5450,5450,5450,0
|
|
20240619,191000,3614433140,5450,5450,5450,5450,0
|
|
20240619,190900,3614433140,5450,5450,5450,5450,0
|
|
20240619,190800,3614433140,5450,5450,5450,5450,0
|
|
20240619,190700,3614433140,5450,5450,5450,5450,0
|
|
20240619,190600,3614433140,5450,5450,5450,5450,0
|
|
20240619,190500,3614433140,5450,5450,5450,5450,0
|
|
20240619,190400,3614433140,5450,5450,5450,5450,0
|
|
20240619,190300,3614433140,5450,5450,5450,5450,0
|
|
20240619,190200,3614433140,5450,5450,5450,5450,0
|
|
20240619,190100,3614433140,5450,5450,5450,5450,0
|
|
20240619,190000,3614433140,5450,5450,5450,5450,0
|
|
20240619,185900,3614433140,5450,5450,5450,5450,0
|
|
20240619,185800,3614433140,5450,5450,5450,5450,0
|
|
20240619,185700,3614433140,5450,5450,5450,5450,13735
|
|
20240619,185600,3614433140,5450,5450,5450,5450,0
|
|
20240619,185500,3614433140,5450,5450,5450,5450,0
|
|
20240619,185400,3614433140,5450,5450,5450,5450,0
|
|
20240619,185300,3614433140,5450,5450,5450,5450,0
|
|
20240619,185200,3614433140,5450,5450,5450,5450,0
|
|
20240619,185100,3614433140,5450,5450,5450,5450,0
|
|
20240619,185000,3614433140,5450,5450,5450,5450,0
|
|
20240619,184900,3614433140,5450,5450,5450,5450,0
|
|
20240619,184800,3614433140,5450,5450,5450,5450,0
|
|
20240619,184700,3614433140,5450,5450,5450,5450,0
|
|
20240619,184600,3614433140,5450,5450,5450,5450,0
|
|
20240619,184500,3614433140,5450,5450,5450,5450,0
|
|
20240619,184400,3614433140,5450,5450,5450,5450,0
|
|
20240619,184300,3614433140,5450,5450,5450,5450,0
|
|
20240619,184200,3614433140,5450,5450,5450,5450,0
|
|
20240619,184100,3614433140,5450,5450,5450,5450,0
|
|
20240619,184000,3614433140,5450,5450,5450,5450,0
|
|
20240619,183900,3614433140,5450,5450,5450,5450,0
|
|
20240619,183800,3614433140,5450,5450,5450,5450,0
|
|
20240619,183700,3614433140,5450,5450,5450,5450,0
|
|
20240619,183600,3614433140,5450,5450,5450,5450,0
|
|
20240619,183500,3614433140,5450,5450,5450,5450,0
|
|
20240619,183400,3614433140,5450,5450,5450,5450,0
|
|
20240619,183300,3614433140,5450,5450,5450,5450,0
|
|
20240619,183200,3614433140,5450,5450,5450,5450,0
|
|
20240619,183100,3614433140,5450,5450,5450,5450,0
|
|
20240619,183000,3614433140,5450,5450,5450,5450,0
|
|
20240619,182900,3614433140,5450,5450,5450,5450,0
|
|
20240619,182800,3614433140,5450,5450,5450,5450,0
|
|
20240619,182700,3614433140,5450,5450,5450,5450,13735
|
|
20240619,182600,3614433140,5450,5450,5450,5450,0
|
|
20240619,182500,3614433140,5450,5450,5450,5450,0
|
|
20240619,182400,3614433140,5450,5450,5450,5450,0
|
|
20240619,182300,3614433140,5450,5450,5450,5450,0
|
|
20240619,182200,3614433140,5450,5450,5450,5450,0
|
|
20240619,182100,3614433140,5450,5450,5450,5450,0
|
|
20240619,182000,3614433140,5450,5450,5450,5450,0
|
|
20240619,181900,3614433140,5450,5450,5450,5450,0
|
|
20240619,181800,3614433140,5450,5450,5450,5450,0
|
|
20240619,181700,3614433140,5450,5450,5450,5450,0
|
|
20240619,181600,3614433140,5450,5450,5450,5450,0
|
|
20240619,181500,3614433140,5450,5450,5450,5450,0
|
|
20240619,181400,3614433140,5450,5450,5450,5450,0
|
|
20240619,181300,3614433140,5450,5450,5450,5450,0
|
|
20240619,181200,3614433140,5450,5450,5450,5450,0
|
|
20240619,181100,3614433140,5450,5450,5450,5450,0
|
|
20240619,181000,3614433140,5450,5450,5450,5450,0
|
|
20240619,180900,3614433140,5450,5450,5450,5450,0
|
|
20240619,180800,3614433140,5450,5450,5450,5450,0
|
|
20240619,180700,3614433140,5450,5450,5450,5450,0
|
|
20240619,180600,3614433140,5450,5450,5450,5450,0
|
|
20240619,180500,3614433140,5450,5450,5450,5450,0
|
|
20240619,180400,3614433140,5450,5450,5450,5450,0
|
|
20240619,180300,3614433140,5450,5450,5450,5450,0
|
|
20240619,180200,3614433140,5450,5450,5450,5450,0
|
|
20240619,180100,3614433140,5450,5450,5450,5450,0
|
|
20240619,180000,3614433140,5450,5450,5450,5450,0
|
|
20240619,175900,3614433140,5450,5450,5450,5450,0
|
|
20240619,175800,3614433140,5450,5450,5450,5450,0
|
|
20240619,175700,3614433140,5450,5450,5450,5450,13735
|
|
20240619,175600,3614433140,5450,5450,5450,5450,0
|
|
20240619,175500,3614433140,5450,5450,5450,5450,0
|
|
20240619,175400,3614433140,5450,5450,5450,5450,0
|
|
20240619,175300,3614433140,5450,5450,5450,5450,0
|
|
20240619,175200,3614433140,5450,5450,5450,5450,0
|
|
20240619,175100,3614433140,5450,5450,5450,5450,0
|
|
20240619,175000,3614433140,5450,5450,5450,5450,0
|
|
20240619,174900,3614433140,5450,5450,5450,5450,0
|
|
20240619,174800,3614433140,5450,5450,5450,5450,0
|
|
20240619,174700,3614433140,5450,5450,5450,5450,0
|
|
20240619,174600,3614433140,5450,5450,5450,5450,0
|
|
20240619,174500,3614433140,5450,5450,5450,5450,0
|
|
20240619,174400,3614433140,5450,5450,5450,5450,0
|
|
20240619,174300,3614433140,5450,5450,5450,5450,0
|
|
20240619,174200,3614433140,5450,5450,5450,5450,0
|
|
20240619,174100,3614433140,5450,5450,5450,5450,0
|
|
20240619,174000,3614433140,5450,5450,5450,5450,0
|
|
20240619,173900,3614433140,5450,5450,5450,5450,0
|
|
20240619,173800,3614433140,5450,5450,5450,5450,0
|
|
20240619,173700,3614433140,5450,5450,5450,5450,0
|
|
20240619,173600,3614433140,5450,5450,5450,5450,0
|
|
20240619,173500,3614433140,5450,5450,5450,5450,0
|
|
20240619,173400,3614433140,5450,5450,5450,5450,0
|
|
20240619,173300,3614433140,5450,5450,5450,5450,0
|
|
20240619,173200,3614433140,5450,5450,5450,5450,0
|
|
20240619,173100,3614433140,5450,5450,5450,5450,0
|
|
20240619,173000,3614433140,5450,5450,5450,5450,0
|
|
20240619,172900,3614433140,5450,5450,5450,5450,0
|
|
20240619,172800,3614433140,5450,5450,5450,5450,0
|
|
20240619,172700,3614433140,5450,5450,5450,5450,13735
|
|
20240619,172600,3614433140,5450,5450,5450,5450,0
|
|
20240619,172500,3614433140,5450,5450,5450,5450,0
|
|
20240619,172400,3614433140,5450,5450,5450,5450,0
|
|
20240619,172300,3614433140,5450,5450,5450,5450,0
|
|
20240619,172200,3614433140,5450,5450,5450,5450,0
|
|
20240619,172100,3614433140,5450,5450,5450,5450,0
|
|
20240619,172000,3614433140,5450,5450,5450,5450,0
|
|
20240619,171900,3614433140,5450,5450,5450,5450,0
|
|
20240619,171800,3614433140,5450,5450,5450,5450,0
|
|
20240619,171700,3614433140,5450,5450,5450,5450,0
|
|
20240619,171600,3614433140,5450,5450,5450,5450,0
|
|
20240619,171500,3614433140,5450,5450,5450,5450,0
|
|
20240619,171400,3614433140,5450,5450,5450,5450,0
|
|
20240619,171300,3614433140,5450,5450,5450,5450,0
|
|
20240619,171200,3614433140,5450,5450,5450,5450,0
|
|
20240619,171100,3614433140,5450,5450,5450,5450,0
|
|
20240619,171000,3614433140,5450,5450,5450,5450,0
|
|
20240619,170900,3614433140,5450,5450,5450,5450,0
|
|
20240619,170800,3614433140,5450,5450,5450,5450,0
|
|
20240619,170700,3614433140,5450,5450,5450,5450,0
|
|
20240619,170600,3614433140,5450,5450,5450,5450,0
|
|
20240619,170500,3614433140,5450,5450,5450,5450,0
|
|
20240619,170400,3614433140,5450,5450,5450,5450,0
|
|
20240619,170300,3614433140,5450,5450,5450,5450,0
|
|
20240619,170200,3614433140,5450,5450,5450,5450,0
|
|
20240619,170100,3614433140,5450,5450,5450,5450,0
|
|
20240619,170000,3614433140,5450,5450,5450,5450,0
|
|
20240619,165900,3614433140,5450,5450,5450,5450,0
|
|
20240619,165800,3614433140,5450,5450,5450,5450,0
|
|
20240619,165700,3614433140,5450,5450,5450,5450,13735
|
|
20240619,165600,3614433140,5450,5450,5450,5450,0
|
|
20240619,165500,3614433140,5450,5450,5450,5450,0
|
|
20240619,165400,3614433140,5450,5450,5450,5450,0
|
|
20240619,165300,3614433140,5450,5450,5450,5450,0
|
|
20240619,165200,3614433140,5450,5450,5450,5450,0
|
|
20240619,165100,3614433140,5450,5450,5450,5450,0
|
|
20240619,165000,3614433140,5450,5450,5450,5450,0
|
|
20240619,164900,3614433140,5450,5450,5450,5450,0
|
|
20240619,164800,3614433140,5450,5450,5450,5450,0
|
|
20240619,164700,3614433140,5450,5450,5450,5450,0
|
|
20240619,164600,3614433140,5450,5450,5450,5450,0
|
|
20240619,164500,3614433140,5450,5450,5450,5450,0
|
|
20240619,164400,3614433140,5450,5450,5450,5450,0
|
|
20240619,164300,3614433140,5450,5450,5450,5450,0
|
|
20240619,164200,3614433140,5450,5450,5450,5450,0
|
|
20240619,164100,3614433140,5450,5450,5450,5450,0
|
|
20240619,164000,3614433140,5450,5450,5450,5450,0
|
|
20240619,163900,3614433140,5450,5450,5450,5450,0
|
|
20240619,163800,3614433140,5450,5450,5450,5450,0
|
|
20240619,163700,3614433140,5450,5450,5450,5450,0
|
|
20240619,163600,3614433140,5450,5450,5450,5450,0
|
|
20240619,163500,3614433140,5450,5450,5450,5450,0
|
|
20240619,163400,3614433140,5450,5450,5450,5450,0
|
|
20240619,163300,3614433140,5450,5450,5450,5450,0
|
|
20240619,163200,3614433140,5450,5450,5450,5450,0
|
|
20240619,163100,3614433140,5450,5450,5450,5450,0
|
|
20240619,163000,3614433140,5450,5450,5450,5450,0
|
|
20240619,162900,3614433140,5450,5450,5450,5450,0
|
|
20240619,162800,3614433140,5450,5450,5450,5450,0
|
|
20240619,162700,3614433140,5450,5450,5450,5450,13735
|
|
20240619,162600,3614433140,5450,5450,5450,5450,0
|
|
20240619,162500,3614433140,5450,5450,5450,5450,0
|
|
20240619,162400,3614433140,5450,5450,5450,5450,0
|
|
20240619,162300,3614433140,5450,5450,5450,5450,0
|
|
20240619,162200,3614433140,5450,5450,5450,5450,0
|
|
20240619,162100,3614433140,5450,5450,5450,5450,0
|
|
20240619,162000,3614433140,5450,5450,5450,5450,0
|
|
20240619,161900,3614433140,5450,5450,5450,5450,0
|
|
20240619,161800,3614433140,5450,5450,5450,5450,0
|
|
20240619,161700,3614433140,5450,5450,5450,5450,0
|
|
20240619,161600,3614433140,5450,5450,5450,5450,0
|
|
20240619,161500,3614433140,5450,5450,5450,5450,0
|
|
20240619,161400,3614433140,5450,5450,5450,5450,0
|
|
20240619,161300,3614433140,5450,5450,5450,5450,0
|
|
20240619,161200,3614433140,5450,5450,5450,5450,0
|
|
20240619,161100,3614433140,5450,5450,5450,5450,0
|
|
20240619,161000,3614433140,5450,5450,5450,5450,0
|
|
20240619,160900,3614433140,5450,5450,5450,5450,0
|
|
20240619,160800,3614433140,5450,5450,5450,5450,0
|
|
20240619,160700,3614433140,5450,5450,5450,5450,0
|
|
20240619,160600,3614433140,5450,5450,5450,5450,0
|
|
20240619,160500,3614433140,5450,5450,5450,5450,0
|
|
20240619,160400,3614433140,5450,5450,5450,5450,0
|
|
20240619,160300,3614433140,5450,5450,5450,5450,0
|
|
20240619,160200,3614433140,5450,5450,5450,5450,0
|
|
20240619,160100,3614433140,5450,5450,5450,5450,0
|
|
20240619,160000,3614433140,5450,5450,5450,5450,0
|
|
20240619,155900,3614433140,5450,5450,5450,5450,0
|
|
20240619,155800,3614433140,5450,5450,5450,5450,0
|
|
20240619,155700,3614433140,5450,5450,5450,5450,13735
|
|
20240619,155600,3614433140,5450,5450,5450,5450,0
|
|
20240619,155500,3614433140,5450,5450,5450,5450,0
|
|
20240619,155400,3614433140,5450,5450,5450,5450,0
|
|
20240619,155300,3614433140,5450,5450,5450,5450,0
|
|
20240619,155200,3614433140,5450,5450,5450,5450,0
|
|
20240619,155100,3614433140,5450,5450,5450,5450,0
|
|
20240619,155000,3614433140,5450,5450,5450,5450,0
|
|
20240619,154900,3614433140,5450,5450,5450,5450,0
|
|
20240619,154800,3614433140,5450,5450,5450,5450,0
|
|
20240619,154700,3614433140,5450,5450,5450,5450,0
|
|
20240619,154600,3614433140,5450,5450,5450,5450,0
|
|
20240619,154500,3614433140,5450,5450,5450,5450,0
|
|
20240619,154400,3614433140,5450,5450,5450,5450,0
|
|
20240619,154300,3614433140,5450,5450,5450,5450,0
|
|
20240619,154200,3614433140,5450,5450,5450,5450,0
|
|
20240619,154100,3614433140,5450,5450,5450,5450,0
|
|
20240619,154000,3614433140,5450,5450,5450,5450,0
|
|
20240619,153900,3614433140,5450,5450,5450,5450,0
|
|
20240619,153800,3614433140,5450,5450,5450,5450,0
|
|
20240619,153700,3614433140,5450,5450,5450,5450,0
|
|
20240619,153600,3614433140,5450,5450,5450,5450,0
|
|
20240619,153500,3614433140,5450,5450,5450,5450,0
|
|
20240619,153400,3614433140,5450,5450,5450,5450,0
|
|
20240619,153300,3614433140,5450,5450,5450,5450,0
|
|
20240619,153200,3614433140,5450,5450,5450,5450,0
|
|
20240619,153100,3614433140,5450,5450,5450,5450,0
|
|
20240619,153000,3614433140,5450,5450,5450,5450,13735
|
|
20240619,152900,3539577390,5450,5450,5450,5450,0
|
|
20240619,152800,3539577390,5450,5450,5450,5450,0
|
|
20240619,152700,3539577390,5450,5450,5450,5450,0
|
|
20240619,152600,3539577390,5450,5450,5450,5450,0
|
|
20240619,152500,3539577390,5450,5450,5450,5450,0
|
|
20240619,152400,3539577390,5450,5450,5450,5450,0
|
|
20240619,152300,3539577390,5450,5450,5450,5450,0
|
|
20240619,152200,3539577390,5450,5450,5450,5450,0
|
|
20240619,152100,3539577390,5450,5450,5450,5450,0
|
|
20240619,152000,3539577390,5450,5450,5450,5450,0
|
|
20240619,151900,3539577390,5450,5440,5450,5430,2518
|
|
20240619,151800,3525884500,5430,5450,5450,5430,3734
|
|
20240619,151700,3505578860,5450,5440,5450,5440,2319
|
|
20240619,151600,3492953200,5440,5440,5450,5440,4212
|
|
20240619,151500,3470039470,5440,5430,5440,5430,2224
|
|
20240619,151400,3457944260,5430,5440,5450,5430,2344
|
|
20240619,151300,3445196170,5450,5450,5450,5450,557
|
|
20240619,151200,3442160520,5450,5450,5450,5440,3556
|
|
20240619,151100,3422795810,5450,5450,5450,5450,1438
|
|
20240619,151000,3414958710,5450,5440,5450,5440,193
|
|
20240619,150900,3413907720,5450,5450,5450,5440,455
|
|
20240619,150800,3411429970,5450,5450,5460,5440,4020
|
|
20240619,150700,3389520960,5450,5450,5460,5450,74
|
|
20240619,150600,3389117090,5450,5460,5460,5450,209
|
|
20240619,150500,3387977920,5450,5450,5460,5450,188
|
|
20240619,150400,3386952320,5450,5450,5460,5450,266
|
|
20240619,150300,3385502520,5450,5450,5450,5440,413
|
|
20240619,150200,3383252870,5450,5440,5450,5440,1035
|
|
20240619,150100,3377617680,5440,5450,5450,5430,7985
|
|
20240619,150000,3334158950,5450,5470,5470,5450,2446
|
|
20240619,145900,3320801000,5470,5470,5480,5460,4858
|
|
20240619,145800,3294225800,5480,5450,5480,5450,6360
|
|
20240619,145700,3259473370,5450,5450,5450,5430,3615
|
|
20240619,145600,3239803010,5450,5440,5450,5440,1683
|
|
20240619,145500,3230633950,5440,5430,5440,5430,2056
|
|
20240619,145400,3219466150,5440,5450,5450,5440,6490
|
|
20240619,145300,3184126520,5440,5430,5440,5430,3966
|
|
20240619,145200,3162568600,5440,5440,5450,5430,9433
|
|
20240619,145100,3111220260,5430,5430,5440,5430,8098
|
|
20240619,145000,3067197890,5430,5430,5440,5420,12673
|
|
20240619,144900,2998400370,5430,5420,5430,5400,8483
|
|
20240619,144800,2952479120,5410,5380,5430,5380,16469
|
|
20240619,144700,2863287590,5400,5370,5400,5340,7891
|
|
20240619,144600,2820971420,5380,5370,5380,5370,501
|
|
20240619,144500,2818281040,5370,5370,5370,5370,2
|
|
20240619,144400,2818270300,5370,5370,5370,5370,0
|
|
20240619,144300,2818270300,5370,5370,5370,5360,613
|
|
20240619,144200,2814984560,5360,5370,5370,5360,155
|
|
20240619,144100,2814153430,5380,5360,5380,5360,20
|
|
20240619,144000,2814046030,5370,5370,5380,5370,472
|
|
20240619,143900,2811511380,5360,5370,5380,5360,1353
|
|
20240619,143800,2804246730,5370,5360,5370,5360,34
|
|
20240619,143700,2804064360,5360,5370,5370,5360,56
|
|
20240619,143600,2803764190,5350,5370,5370,5350,539
|
|
20240619,143500,2800875160,5360,5360,5360,5360,211
|
|
20240619,143400,2799744200,5360,5360,5360,5360,306
|
|
20240619,143300,2798104040,5360,5360,5360,5360,24
|
|
20240619,143200,2797975400,5360,5350,5360,5350,644
|
|
20240619,143100,2794524560,5350,5350,5350,5350,96
|
|
20240619,143000,2794010960,5350,5350,5350,5350,178
|
|
20240619,142900,2793058660,5360,5360,5360,5360,0
|
|
20240619,142800,2793058660,5360,5360,5360,5360,19
|
|
20240619,142700,2792956820,5370,5360,5370,5360,655
|
|
20240619,142600,2789442260,5360,5360,5360,5360,102
|
|
20240619,142500,2788895540,5360,5350,5360,5340,538
|
|
20240619,142400,2786016790,5350,5350,5350,5350,409
|
|
20240619,142300,2783828640,5350,5350,5350,5350,40
|
|
20240619,142200,2783614640,5350,5360,5360,5350,171
|
|
20240619,142100,2782699190,5350,5350,5350,5350,407
|
|
20240619,142000,2780521740,5340,5340,5340,5340,101
|
|
20240619,141900,2779982400,5340,5340,5340,5340,400
|
|
20240619,141800,2777846400,5360,5350,5360,5350,101
|
|
20240619,141700,2777306040,5340,5360,5360,5330,2429
|
|
20240619,141600,2764324110,5360,5350,5360,5350,1301
|
|
20240619,141500,2757353750,5360,5350,5360,5350,553
|
|
20240619,141400,2754395190,5350,5350,5350,5350,5
|
|
20240619,141300,2754368440,5350,5350,5350,5350,215
|
|
20240619,141200,2753218190,5350,5350,5350,5330,1161
|
|
20240619,141100,2747018930,5330,5330,5330,5330,0
|
|
20240619,141000,2747018930,5330,5340,5350,5330,1413
|
|
20240619,140900,2739477910,5340,5340,5340,5340,630
|
|
20240619,140800,2736113710,5330,5340,5340,5330,2096
|
|
20240619,140700,2724941070,5340,5340,5340,5340,487
|
|
20240619,140600,2722340490,5340,5340,5340,5340,1679
|
|
20240619,140500,2713374630,5340,5350,5350,5340,2019
|
|
20240619,140400,2702592950,5350,5360,5360,5350,201
|
|
20240619,140300,2701517590,5360,5340,5360,5340,23
|
|
20240619,140200,2701394670,5340,5350,5350,5340,933
|
|
20240619,140100,2696411620,5350,5350,5350,5350,500
|
|
20240619,140000,2693736620,5350,5350,5350,5350,0
|
|
20240619,135900,2693736620,5350,5360,5360,5350,596
|
|
20240619,135800,2690545550,5370,5370,5370,5370,0
|
|
20240619,135700,2690545550,5370,5370,5380,5370,202
|
|
20240619,135600,2689460800,5370,5370,5370,5370,300
|
|
20240619,135500,2687849800,5370,5380,5380,5370,27
|
|
20240619,135400,2687704750,5380,5380,5380,5380,540
|
|
20240619,135300,2684799550,5350,5350,5380,5350,2090
|
|
20240619,135200,2673573150,5350,5350,5350,5350,800
|
|
20240619,135100,2669293150,5350,5350,5350,5350,36
|
|
20240619,135000,2669100550,5370,5370,5370,5370,10
|
|
20240619,134900,2669046850,5350,5350,5350,5350,30
|
|
20240619,134800,2668886350,5370,5340,5370,5340,4893
|
|
20240619,134700,2642661430,5340,5340,5340,5340,999
|
|
20240619,134600,2637326770,5340,5340,5340,5340,530
|
|
20240619,134500,2634496570,5330,5340,5340,5330,486
|
|
20240619,134400,2631901840,5330,5340,5340,5330,692
|
|
20240619,134300,2628208270,5340,5330,5340,5330,172
|
|
20240619,134200,2627291490,5320,5330,5330,5320,611
|
|
20240619,134100,2624040650,5320,5330,5330,5320,9724
|
|
20240619,134000,2572295970,5330,5350,5350,5330,1153
|
|
20240619,133900,2566150460,5330,5350,5350,5330,1302
|
|
20240619,133800,2559210780,5330,5330,5330,5330,170
|
|
20240619,133700,2558304680,5330,5340,5350,5330,879
|
|
20240619,133600,2553617230,5330,5350,5350,5330,4015
|
|
20240619,133500,2532184740,5350,5340,5350,5340,8
|
|
20240619,133400,2532141960,5340,5350,5350,5340,116
|
|
20240619,133300,2531522400,5350,5350,5350,5350,110
|
|
20240619,133200,2530933900,5350,5340,5350,5340,551
|
|
20240619,133100,2527986360,5350,5350,5350,5350,30
|
|
20240619,133000,2527825860,5350,5350,5350,5350,50
|
|
20240619,132900,2527558360,5350,5350,5350,5350,159
|
|
20240619,132800,2526707710,5340,5340,5350,5340,1376
|
|
20240619,132700,2519358510,5340,5340,5340,5340,108
|
|
20240619,132600,2518781790,5340,5340,5340,5340,1309
|
|
20240619,132500,2511791730,5350,5350,5350,5350,324
|
|
20240619,132400,2510058330,5360,5340,5360,5340,1086
|
|
20240619,132300,2504237730,5340,5340,5340,5340,242
|
|
20240619,132200,2502945450,5340,5350,5350,5340,837
|
|
20240619,132100,2498475650,5350,5350,5350,5350,83
|
|
20240619,132000,2498031600,5350,5350,5350,5350,3
|
|
20240619,131900,2498015550,5360,5360,5360,5350,336
|
|
20240619,131800,2496214890,5370,5360,5370,5360,868
|
|
20240619,131700,2491562390,5350,5350,5350,5350,103
|
|
20240619,131600,2491011340,5340,5340,5340,5340,185
|
|
20240619,131500,2490023440,5340,5340,5340,5340,200
|
|
20240619,131400,2488955440,5360,5360,5360,5360,0
|
|
20240619,131300,2488955440,5360,5340,5360,5340,174
|
|
20240619,131200,2488026200,5350,5350,5350,5350,567
|
|
20240619,131100,2484992750,5340,5340,5340,5340,387
|
|
20240619,131000,2482926170,5340,5340,5340,5340,223
|
|
20240619,130900,2481735350,5340,5340,5340,5330,2885
|
|
20240619,130800,2466329460,5340,5340,5340,5340,20
|
|
20240619,130700,2466222660,5340,5350,5360,5340,873
|
|
20240619,130600,2461555790,5350,5350,5350,5350,5
|
|
20240619,130500,2461529040,5350,5340,5350,5340,690
|
|
20240619,130400,2457844340,5340,5340,5340,5340,0
|
|
20240619,130300,2457844340,5340,5340,5340,5340,168
|
|
20240619,130200,2456947220,5350,5350,5350,5350,1
|
|
20240619,130100,2456941870,5350,5350,5350,5350,154
|
|
20240619,130000,2456117970,5350,5340,5350,5340,533
|
|
20240619,125900,2453271740,5340,5340,5340,5340,260
|
|
20240619,125800,2451883340,5360,5360,5360,5350,171
|
|
20240619,125700,2450968460,5350,5350,5350,5350,43
|
|
20240619,125600,2450738410,5350,5350,5350,5340,341
|
|
20240619,125500,2448916060,5350,5350,5350,5340,14
|
|
20240619,125400,2448841220,5340,5350,5350,5340,158
|
|
20240619,125300,2447996670,5350,5350,5350,5350,39
|
|
20240619,125200,2447788020,5350,5350,5350,5350,38
|
|
20240619,125100,2447584720,5350,5350,5350,5350,550
|
|
20240619,125000,2444642220,5350,5350,5350,5350,2
|
|
20240619,124900,2444631520,5340,5350,5350,5340,711
|
|
20240619,124800,2440833840,5350,5340,5350,5340,12
|
|
20240619,124700,2440769750,5350,5350,5350,5350,250
|
|
20240619,124600,2439432250,5350,5350,5350,5350,122
|
|
20240619,124500,2438779550,5350,5340,5350,5340,84
|
|
20240619,124400,2438330230,5350,5350,5350,5350,24
|
|
20240619,124300,2438201830,5350,5350,5350,5350,827
|
|
20240619,124200,2433777380,5350,5330,5350,5330,1139
|
|
20240619,124100,2427690970,5320,5340,5340,5320,402
|
|
20240619,124000,2425551130,5320,5330,5350,5320,12398
|
|
20240619,123900,2359473050,5350,5340,5350,5340,1408
|
|
20240619,123800,2351954290,5350,5340,5350,5340,3161
|
|
20240619,123700,2335073730,5360,5360,5360,5360,1
|
|
20240619,123600,2335068370,5360,5370,5370,5340,2024
|
|
20240619,123500,2324257770,5350,5370,5370,5350,7543
|
|
20240619,123400,2283871450,5370,5370,5370,5370,114
|
|
20240619,123300,2283259270,5370,5380,5390,5370,1942
|
|
20240619,123200,2272818130,5380,5380,5380,5380,1
|
|
20240619,123100,2272812750,5370,5380,5380,5370,182
|
|
20240619,123000,2271833600,5370,5370,5370,5370,173
|
|
20240619,122900,2270904590,5370,5370,5370,5370,320
|
|
20240619,122800,2269186190,5370,5360,5370,5360,642
|
|
20240619,122700,2265743180,5370,5370,5370,5370,105
|
|
20240619,122600,2265179330,5360,5370,5370,5360,140
|
|
20240619,122500,2264427550,5370,5360,5370,5360,810
|
|
20240619,122400,2260079700,5360,5370,5370,5360,719
|
|
20240619,122300,2256225490,5370,5370,5370,5370,20
|
|
20240619,122200,2256118090,5370,5370,5370,5370,317
|
|
20240619,122100,2254415800,5370,5370,5370,5370,2
|
|
20240619,122000,2254405060,5370,5360,5370,5360,205
|
|
20240619,121900,2253305910,5360,5350,5360,5340,2166
|
|
20240619,121800,2241728800,5350,5350,5360,5340,1703
|
|
20240619,121700,2232619950,5360,5350,5360,5350,2679
|
|
20240619,121600,2218285150,5350,5350,5350,5340,1680
|
|
20240619,121500,2209303770,5350,5350,5370,5350,3876
|
|
20240619,121400,2188541820,5350,5350,5360,5340,6184
|
|
20240619,121300,2155470750,5350,5360,5360,5350,4840
|
|
20240619,121200,2129572750,5370,5360,5370,5360,706
|
|
20240619,121100,2125783590,5360,5370,5370,5360,207
|
|
20240619,121000,2124674010,5370,5360,5370,5350,2102
|
|
20240619,120900,2113421300,5360,5360,5360,5360,1694
|
|
20240619,120800,2104341460,5370,5370,5370,5360,73
|
|
20240619,120700,2103949650,5360,5370,5370,5360,177
|
|
20240619,120600,2102999880,5370,5370,5370,5360,2096
|
|
20240619,120500,2091762820,5370,5380,5380,5360,7678
|
|
20240619,120400,2050553630,5380,5380,5380,5380,10
|
|
20240619,120300,2050499830,5370,5370,5370,5370,1024
|
|
20240619,120200,2045000950,5380,5380,5380,5380,199
|
|
20240619,120100,2043930330,5380,5380,5380,5380,30
|
|
20240619,120000,2043768930,5370,5380,5380,5370,157
|
|
20240619,115900,2042924750,5370,5380,5380,5370,207
|
|
20240619,115800,2041811100,5380,5380,5380,5380,65
|
|
20240619,115700,2041461400,5390,5390,5390,5390,200
|
|
20240619,115600,2040383400,5390,5370,5390,5370,11
|
|
20240619,115500,2040324310,5370,5380,5380,5370,680
|
|
20240619,115400,2036670560,5390,5390,5390,5390,1
|
|
20240619,115300,2036665170,5380,5380,5380,5380,100
|
|
20240619,115200,2036127170,5390,5390,5390,5390,179
|
|
20240619,115100,2035162360,5390,5390,5390,5390,0
|
|
20240619,115000,2035162360,5390,5390,5390,5390,30
|
|
20240619,114900,2035000660,5370,5380,5380,5370,1052
|
|
20240619,114800,2029342720,5390,5380,5390,5380,25
|
|
20240619,114700,2029208180,5390,5380,5390,5380,94
|
|
20240619,114600,2028701590,5380,5380,5380,5380,1691
|
|
20240619,114500,2019604010,5380,5380,5380,5370,290
|
|
20240619,114400,2018045700,5380,5380,5380,5380,334
|
|
20240619,114300,2016248780,5380,5380,5380,5370,169
|
|
20240619,114200,2015340960,5380,5390,5390,5380,181
|
|
20240619,114100,2014367120,5380,5380,5380,5380,0
|
|
20240619,114000,2014367120,5380,5390,5390,5370,1227
|
|
20240619,113900,2007765930,5380,5390,5390,5380,3025
|
|
20240619,113800,1991489070,5400,5400,5400,5400,0
|
|
20240619,113700,1991489070,5400,5400,5400,5400,52
|
|
20240619,113600,1991208270,5390,5380,5390,5380,611
|
|
20240619,113500,1987918950,5370,5370,5370,5370,0
|
|
20240619,113400,1987918950,5370,5380,5380,5370,3083
|
|
20240619,113300,1971359970,5380,5380,5380,5380,5875
|
|
20240619,113200,1939752470,5390,5390,5390,5390,156
|
|
20240619,113100,1938911630,5400,5390,5400,5390,2172
|
|
20240619,113000,1927186830,5390,5400,5400,5380,2952
|
|
20240619,112900,1911279210,5400,5410,5410,5400,5638
|
|
20240619,112800,1880833710,5410,5390,5410,5390,875
|
|
20240619,112700,1876106460,5390,5400,5400,5390,618
|
|
20240619,112600,1872774750,5400,5390,5400,5390,173
|
|
20240619,112500,1871841760,5390,5390,5390,5390,4
|
|
20240619,112400,1871820200,5390,5410,5410,5390,3194
|
|
20240619,112300,1854580560,5410,5420,5420,5410,1212
|
|
20240619,112200,1848023610,5420,5430,5430,5420,1247
|
|
20240619,112100,1841263870,5430,5430,5430,5430,205
|
|
20240619,112000,1840150720,5420,5420,5420,5420,45
|
|
20240619,111900,1839906820,5430,5450,5460,5430,1722
|
|
20240619,111800,1830529300,5450,5430,5450,5430,2614
|
|
20240619,111700,1816313350,5420,5400,5440,5400,2464
|
|
20240619,111600,1802973500,5410,5410,5410,5410,622
|
|
20240619,111500,1799608480,5430,5420,5430,5400,2317
|
|
20240619,111400,1787074900,5420,5430,5430,5420,212
|
|
20240619,111300,1785924740,5440,5440,5440,5440,748
|
|
20240619,111200,1781855620,5440,5420,5440,5420,1125
|
|
20240619,111100,1775742640,5430,5430,5430,5430,1318
|
|
20240619,111000,1768585900,5430,5430,5430,5430,3843
|
|
20240619,110900,1747718410,5430,5390,5430,5380,3014
|
|
20240619,110800,1731403850,5390,5400,5400,5390,611
|
|
20240619,110700,1728108400,5380,5390,5390,5380,3
|
|
20240619,110600,1728092240,5390,5390,5400,5390,1588
|
|
20240619,110500,1719531850,5390,5390,5400,5380,3514
|
|
20240619,110400,1700608890,5380,5380,5380,5380,0
|
|
20240619,110300,1700608890,5380,5390,5390,5380,1253
|
|
20240619,110200,1693866750,5390,5390,5400,5390,2077
|
|
20240619,110100,1682662850,5400,5400,5400,5400,50
|
|
20240619,110000,1682392850,5400,5400,5400,5400,70
|
|
20240619,105900,1682014850,5380,5390,5390,5380,2168
|
|
20240619,105800,1670337010,5400,5400,5400,5400,20
|
|
20240619,105700,1670229010,5380,5380,5380,5380,640
|
|
20240619,105600,1666785810,5380,5380,5380,5380,424
|
|
20240619,105500,1664504690,5380,5390,5390,5380,1048
|
|
20240619,105400,1658861360,5400,5400,5400,5400,5
|
|
20240619,105300,1658834360,5400,5390,5400,5390,365
|
|
20240619,105200,1656863660,5390,5390,5390,5390,0
|
|
20240619,105100,1656863660,5390,5390,5390,5390,82
|
|
20240619,105000,1656421680,5390,5380,5390,5370,2687
|
|
20240619,104900,1641990750,5380,5390,5390,5380,695
|
|
20240619,104800,1638248010,5390,5390,5390,5390,0
|
|
20240619,104700,1638248010,5390,5390,5390,5390,0
|
|
20240619,104600,1638248010,5390,5390,5390,5390,0
|
|
20240619,104500,1638248010,5390,5390,5390,5390,95
|
|
20240619,104400,1637735960,5370,5390,5390,5370,1594
|
|
20240619,104300,1629159820,5380,5380,5380,5380,363
|
|
20240619,104200,1627206880,5380,5400,5400,5380,806
|
|
20240619,104100,1622859520,5400,5400,5400,5400,1300
|
|
20240619,104000,1615839520,5400,5380,5400,5380,1379
|
|
20240619,103900,1608399710,5380,5390,5390,5380,411
|
|
20240619,103800,1606188110,5390,5390,5390,5390,1449
|
|
20240619,103700,1598378000,5390,5390,5390,5390,31
|
|
20240619,103600,1598210910,5390,5390,5390,5380,654
|
|
20240619,103500,1594691200,5390,5390,5390,5380,381
|
|
20240619,103400,1592637780,5390,5380,5390,5380,254
|
|
20240619,103300,1591269930,5390,5390,5390,5390,938
|
|
20240619,103200,1586214110,5380,5390,5390,5380,5215
|
|
20240619,103100,1558147360,5380,5390,5390,5380,2634
|
|
20240619,103000,1543952750,5400,5390,5400,5390,1477
|
|
20240619,102900,1535986950,5390,5390,5400,5390,1021
|
|
20240619,102800,1530483610,5400,5400,5400,5390,7
|
|
20240619,102700,1530445840,5400,5400,5400,5400,397
|
|
20240619,102600,1528302040,5410,5410,5410,5410,90
|
|
20240619,102500,1527815140,5410,5400,5410,5400,1038
|
|
20240619,102400,1522205040,5400,5400,5400,5400,331
|
|
20240619,102300,1520417640,5390,5400,5400,5390,665
|
|
20240619,102200,1516828730,5400,5390,5400,5390,1116
|
|
20240619,102100,1510813230,5390,5400,5400,5390,15
|
|
20240619,102000,1510732370,5390,5390,5390,5390,230
|
|
20240619,101900,1509492670,5390,5390,5390,5390,606
|
|
20240619,101800,1506226330,5390,5400,5400,5390,715
|
|
20240619,101700,1502369820,5390,5390,5390,5390,150
|
|
20240619,101600,1501561320,5380,5390,5390,5380,1800
|
|
20240619,101500,1491863790,5400,5400,5400,5400,50
|
|
20240619,101400,1491593790,5400,5400,5400,5400,2169
|
|
20240619,101300,1479881190,5410,5410,5410,5410,3
|
|
20240619,101200,1479864960,5410,5410,5410,5410,1
|
|
20240619,101100,1479859550,5410,5410,5410,5410,267
|
|
20240619,101000,1478415080,5410,5410,5410,5400,390
|
|
20240619,100900,1476308180,5410,5410,5410,5410,1
|
|
20240619,100800,1476302770,5410,5410,5410,5410,1
|
|
20240619,100700,1476297360,5410,5420,5420,5410,895
|
|
20240619,100600,1471454490,5420,5420,5420,5420,517
|
|
20240619,100500,1468652350,5430,5430,5430,5420,4540
|
|
20240619,100400,1444033490,5430,5420,5430,5420,672
|
|
20240619,100300,1440389530,5420,5420,5430,5410,2314
|
|
20240619,100200,1427847480,5410,5400,5410,5400,1324
|
|
20240619,100100,1420684660,5400,5400,5410,5400,392
|
|
20240619,100000,1418567840,5400,5390,5400,5390,418
|
|
20240619,095900,1416310850,5390,5390,5390,5390,88
|
|
20240619,095800,1415836530,5390,5400,5400,5390,187
|
|
20240619,095700,1414828570,5380,5380,5380,5380,102
|
|
20240619,095600,1414279810,5380,5380,5380,5380,921
|
|
20240619,095500,1409324830,5380,5390,5390,5370,16567
|
|
20240619,095400,1320231420,5410,5400,5410,5390,695
|
|
20240619,095300,1316479810,5410,5400,5410,5400,2704
|
|
20240619,095200,1301865060,5400,5400,5400,5400,9
|
|
20240619,095100,1301816460,5400,5410,5410,5380,3672
|
|
20240619,095000,1282011790,5410,5400,5410,5400,1512
|
|
20240619,094900,1273839870,5400,5400,5400,5400,1806
|
|
20240619,094800,1264087470,5400,5400,5400,5400,835
|
|
20240619,094700,1259578470,5400,5400,5400,5400,0
|
|
20240619,094600,1259578470,5400,5400,5400,5400,100
|
|
20240619,094500,1259038470,5400,5370,5400,5360,4081
|
|
20240619,094400,1237080370,5370,5380,5390,5370,5303
|
|
20240619,094300,1208583030,5380,5390,5400,5380,4077
|
|
20240619,094200,1186617570,5390,5390,5390,5390,1000
|
|
20240619,094100,1181227570,5390,5390,5410,5380,2915
|
|
20240619,094000,1165507690,5400,5400,5400,5390,408
|
|
20240619,093900,1163305060,5400,5390,5400,5390,132
|
|
20240619,093800,1162592970,5390,5400,5400,5390,534
|
|
20240619,093700,1159711990,5400,5400,5400,5390,1972
|
|
20240619,093600,1149079230,5390,5400,5410,5390,10489
|
|
20240619,093500,1092482920,5400,5410,5410,5400,567
|
|
20240619,093400,1089418930,5420,5410,5420,5400,713
|
|
20240619,093300,1085561600,5420,5420,5420,5400,2802
|
|
20240619,093200,1070421620,5410,5420,5420,5410,23
|
|
20240619,093100,1070297140,5420,5420,5420,5420,370
|
|
20240619,093000,1068291740,5420,5430,5430,5420,543
|
|
20240619,092900,1065348180,5430,5410,5430,5410,411
|
|
20240619,092800,1063117160,5400,5400,5400,5400,814
|
|
20240619,092700,1058721560,5400,5400,5400,5400,453
|
|
20240619,092600,1056275360,5400,5400,5400,5390,2646
|
|
20240619,092500,1041997660,5390,5400,5400,5390,161
|
|
20240619,092400,1041129350,5400,5420,5420,5400,2089
|
|
20240619,092300,1029841950,5400,5400,5420,5400,535
|
|
20240619,092200,1026950040,5400,5410,5410,5400,141
|
|
20240619,092100,1026187360,5420,5400,5420,5400,1511
|
|
20240619,092000,1018011910,5400,5400,5400,5390,2239
|
|
20240619,091900,1005933000,5400,5420,5420,5400,1563
|
|
20240619,091800,997489760,5400,5400,5420,5400,981
|
|
20240619,091700,992185090,5390,5390,5400,5390,1392
|
|
20240619,091600,984680000,5380,5390,5420,5380,4903
|
|
20240619,091500,958269900,5390,5420,5420,5390,4642
|
|
20240619,091400,933208760,5420,5430,5430,5420,507
|
|
20240619,091300,930458480,5430,5430,5430,5420,2639
|
|
20240619,091200,916147240,5420,5430,5460,5420,1050
|
|
20240619,091100,910438610,5430,5390,5430,5390,3412
|
|
20240619,091000,891975530,5390,5390,5410,5380,4297
|
|
20240619,090900,868821990,5410,5420,5420,5370,15198
|
|
20240619,090800,787016490,5420,5400,5420,5390,12721
|
|
20240619,090700,718320280,5410,5400,5410,5400,2236
|
|
20240619,090600,706234610,5410,5410,5430,5390,5342
|
|
20240619,090500,677411500,5390,5390,5410,5380,20215
|
|
20240619,090400,568541010,5390,5440,5470,5390,14084
|
|
20240619,090300,492290240,5440,5430,5450,5400,16070
|
|
20240619,090200,405178690,5430,5460,5480,5390,35635
|
|
20240619,090100,211740080,5460,5470,5490,5460,13644
|
|
20240619,090000,137063740,5510,5500,5510,5460,24615
|