629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192600,2321379900,5340,5340,5340,5340,5243
|
|
20240621,192500,2321379900,5340,5340,5340,5340,0
|
|
20240621,192400,2321379900,5340,5340,5340,5340,0
|
|
20240621,192300,2321379900,5340,5340,5340,5340,0
|
|
20240621,192200,2321379900,5340,5340,5340,5340,0
|
|
20240621,192100,2321379900,5340,5340,5340,5340,0
|
|
20240621,192000,2321379900,5340,5340,5340,5340,0
|
|
20240621,191900,2321379900,5340,5340,5340,5340,0
|
|
20240621,191800,2321379900,5340,5340,5340,5340,0
|
|
20240621,191700,2321379900,5340,5340,5340,5340,0
|
|
20240621,191600,2321379900,5340,5340,5340,5340,0
|
|
20240621,191500,2321379900,5340,5340,5340,5340,0
|
|
20240621,191400,2321379900,5340,5340,5340,5340,0
|
|
20240621,191300,2321379900,5340,5340,5340,5340,0
|
|
20240621,191200,2321379900,5340,5340,5340,5340,0
|
|
20240621,191100,2321379900,5340,5340,5340,5340,0
|
|
20240621,191000,2321379900,5340,5340,5340,5340,0
|
|
20240621,190900,2321379900,5340,5340,5340,5340,0
|
|
20240621,190800,2321379900,5340,5340,5340,5340,0
|
|
20240621,190700,2321379900,5340,5340,5340,5340,0
|
|
20240621,190600,2321379900,5340,5340,5340,5340,0
|
|
20240621,190500,2321379900,5340,5340,5340,5340,0
|
|
20240621,190400,2321379900,5340,5340,5340,5340,0
|
|
20240621,190300,2321379900,5340,5340,5340,5340,0
|
|
20240621,190200,2321379900,5340,5340,5340,5340,0
|
|
20240621,190100,2321379900,5340,5340,5340,5340,0
|
|
20240621,190000,2321379900,5340,5340,5340,5340,0
|
|
20240621,185900,2321379900,5340,5340,5340,5340,0
|
|
20240621,185800,2321379900,5340,5340,5340,5340,0
|
|
20240621,185700,2321379900,5340,5340,5340,5340,0
|
|
20240621,185600,2321379900,5340,5340,5340,5340,5243
|
|
20240621,185500,2321379900,5340,5340,5340,5340,0
|
|
20240621,185400,2321379900,5340,5340,5340,5340,0
|
|
20240621,185300,2321379900,5340,5340,5340,5340,0
|
|
20240621,185200,2321379900,5340,5340,5340,5340,0
|
|
20240621,185100,2321379900,5340,5340,5340,5340,0
|
|
20240621,185000,2321379900,5340,5340,5340,5340,0
|
|
20240621,184900,2321379900,5340,5340,5340,5340,0
|
|
20240621,184800,2321379900,5340,5340,5340,5340,0
|
|
20240621,184700,2321379900,5340,5340,5340,5340,0
|
|
20240621,184600,2321379900,5340,5340,5340,5340,0
|
|
20240621,184500,2321379900,5340,5340,5340,5340,0
|
|
20240621,184400,2321379900,5340,5340,5340,5340,0
|
|
20240621,184300,2321379900,5340,5340,5340,5340,0
|
|
20240621,184200,2321379900,5340,5340,5340,5340,0
|
|
20240621,184100,2321379900,5340,5340,5340,5340,0
|
|
20240621,184000,2321379900,5340,5340,5340,5340,0
|
|
20240621,183900,2321379900,5340,5340,5340,5340,0
|
|
20240621,183800,2321379900,5340,5340,5340,5340,0
|
|
20240621,183700,2321379900,5340,5340,5340,5340,0
|
|
20240621,183600,2321379900,5340,5340,5340,5340,0
|
|
20240621,183500,2321379900,5340,5340,5340,5340,0
|
|
20240621,183400,2321379900,5340,5340,5340,5340,0
|
|
20240621,183300,2321379900,5340,5340,5340,5340,0
|
|
20240621,183200,2321379900,5340,5340,5340,5340,0
|
|
20240621,183100,2321379900,5340,5340,5340,5340,0
|
|
20240621,183000,2321379900,5340,5340,5340,5340,0
|
|
20240621,182900,2321379900,5340,5340,5340,5340,0
|
|
20240621,182800,2321379900,5340,5340,5340,5340,0
|
|
20240621,182700,2321379900,5340,5340,5340,5340,0
|
|
20240621,182600,2321379900,5340,5340,5340,5340,5243
|
|
20240621,182500,2321379900,5340,5340,5340,5340,0
|
|
20240621,182400,2321379900,5340,5340,5340,5340,0
|
|
20240621,182300,2321379900,5340,5340,5340,5340,0
|
|
20240621,182200,2321379900,5340,5340,5340,5340,0
|
|
20240621,182100,2321379900,5340,5340,5340,5340,0
|
|
20240621,182000,2321379900,5340,5340,5340,5340,0
|
|
20240621,181900,2321379900,5340,5340,5340,5340,0
|
|
20240621,181800,2321379900,5340,5340,5340,5340,0
|
|
20240621,181700,2321379900,5340,5340,5340,5340,0
|
|
20240621,181600,2321379900,5340,5340,5340,5340,0
|
|
20240621,181500,2321379900,5340,5340,5340,5340,0
|
|
20240621,181400,2321379900,5340,5340,5340,5340,0
|
|
20240621,181300,2321379900,5340,5340,5340,5340,0
|
|
20240621,181200,2321379900,5340,5340,5340,5340,0
|
|
20240621,181100,2321379900,5340,5340,5340,5340,0
|
|
20240621,181000,2321379900,5340,5340,5340,5340,0
|
|
20240621,180900,2321379900,5340,5340,5340,5340,0
|
|
20240621,180800,2321379900,5340,5340,5340,5340,0
|
|
20240621,180700,2321379900,5340,5340,5340,5340,0
|
|
20240621,180600,2321379900,5340,5340,5340,5340,0
|
|
20240621,180500,2321379900,5340,5340,5340,5340,0
|
|
20240621,180400,2321379900,5340,5340,5340,5340,0
|
|
20240621,180300,2321379900,5340,5340,5340,5340,0
|
|
20240621,180200,2321379900,5340,5340,5340,5340,0
|
|
20240621,180100,2321379900,5340,5340,5340,5340,0
|
|
20240621,180000,2321379900,5340,5340,5340,5340,0
|
|
20240621,175900,2321379900,5340,5340,5340,5340,0
|
|
20240621,175800,2321379900,5340,5340,5340,5340,0
|
|
20240621,175700,2321379900,5340,5340,5340,5340,0
|
|
20240621,175600,2321379900,5340,5340,5340,5340,5243
|
|
20240621,175500,2321379900,5340,5340,5340,5340,0
|
|
20240621,175400,2321379900,5340,5340,5340,5340,0
|
|
20240621,175300,2321379900,5340,5340,5340,5340,0
|
|
20240621,175200,2321379900,5340,5340,5340,5340,0
|
|
20240621,175100,2321379900,5340,5340,5340,5340,0
|
|
20240621,175000,2321379900,5340,5340,5340,5340,0
|
|
20240621,174900,2321379900,5340,5340,5340,5340,0
|
|
20240621,174800,2321379900,5340,5340,5340,5340,0
|
|
20240621,174700,2321379900,5340,5340,5340,5340,0
|
|
20240621,174600,2321379900,5340,5340,5340,5340,0
|
|
20240621,174500,2321379900,5340,5340,5340,5340,0
|
|
20240621,174400,2321379900,5340,5340,5340,5340,0
|
|
20240621,174300,2321379900,5340,5340,5340,5340,0
|
|
20240621,174200,2321379900,5340,5340,5340,5340,0
|
|
20240621,174100,2321379900,5340,5340,5340,5340,0
|
|
20240621,174000,2321379900,5340,5340,5340,5340,0
|
|
20240621,173900,2321379900,5340,5340,5340,5340,0
|
|
20240621,173800,2321379900,5340,5340,5340,5340,0
|
|
20240621,173700,2321379900,5340,5340,5340,5340,0
|
|
20240621,173600,2321379900,5340,5340,5340,5340,0
|
|
20240621,173500,2321379900,5340,5340,5340,5340,0
|
|
20240621,173400,2321379900,5340,5340,5340,5340,0
|
|
20240621,173300,2321379900,5340,5340,5340,5340,0
|
|
20240621,173200,2321379900,5340,5340,5340,5340,0
|
|
20240621,173100,2321379900,5340,5340,5340,5340,0
|
|
20240621,173000,2321379900,5340,5340,5340,5340,0
|
|
20240621,172900,2321379900,5340,5340,5340,5340,0
|
|
20240621,172800,2321379900,5340,5340,5340,5340,0
|
|
20240621,172700,2321379900,5340,5340,5340,5340,0
|
|
20240621,172600,2321379900,5340,5340,5340,5340,5243
|
|
20240621,172500,2321379900,5340,5340,5340,5340,0
|
|
20240621,172400,2321379900,5340,5340,5340,5340,0
|
|
20240621,172300,2321379900,5340,5340,5340,5340,0
|
|
20240621,172200,2321379900,5340,5340,5340,5340,0
|
|
20240621,172100,2321379900,5340,5340,5340,5340,0
|
|
20240621,172000,2321379900,5340,5340,5340,5340,0
|
|
20240621,171900,2321379900,5340,5340,5340,5340,0
|
|
20240621,171800,2321379900,5340,5340,5340,5340,0
|
|
20240621,171700,2321379900,5340,5340,5340,5340,0
|
|
20240621,171600,2321379900,5340,5340,5340,5340,0
|
|
20240621,171500,2321379900,5340,5340,5340,5340,0
|
|
20240621,171400,2321379900,5340,5340,5340,5340,0
|
|
20240621,171300,2321379900,5340,5340,5340,5340,0
|
|
20240621,171200,2321379900,5340,5340,5340,5340,0
|
|
20240621,171100,2321379900,5340,5340,5340,5340,0
|
|
20240621,171000,2321379900,5340,5340,5340,5340,0
|
|
20240621,170900,2321379900,5340,5340,5340,5340,0
|
|
20240621,170800,2321379900,5340,5340,5340,5340,0
|
|
20240621,170700,2321379900,5340,5340,5340,5340,0
|
|
20240621,170600,2321379900,5340,5340,5340,5340,0
|
|
20240621,170500,2321379900,5340,5340,5340,5340,0
|
|
20240621,170400,2321379900,5340,5340,5340,5340,0
|
|
20240621,170300,2321379900,5340,5340,5340,5340,0
|
|
20240621,170200,2321379900,5340,5340,5340,5340,0
|
|
20240621,170100,2321379900,5340,5340,5340,5340,0
|
|
20240621,170000,2321379900,5340,5340,5340,5340,0
|
|
20240621,165900,2321379900,5340,5340,5340,5340,0
|
|
20240621,165800,2321379900,5340,5340,5340,5340,0
|
|
20240621,165700,2321379900,5340,5340,5340,5340,0
|
|
20240621,165600,2321379900,5340,5340,5340,5340,5243
|
|
20240621,165500,2321379900,5340,5340,5340,5340,0
|
|
20240621,165400,2321379900,5340,5340,5340,5340,0
|
|
20240621,165300,2321379900,5340,5340,5340,5340,0
|
|
20240621,165200,2321379900,5340,5340,5340,5340,0
|
|
20240621,165100,2321379900,5340,5340,5340,5340,0
|
|
20240621,165000,2321379900,5340,5340,5340,5340,0
|
|
20240621,164900,2321379900,5340,5340,5340,5340,0
|
|
20240621,164800,2321379900,5340,5340,5340,5340,0
|
|
20240621,164700,2321379900,5340,5340,5340,5340,0
|
|
20240621,164600,2321379900,5340,5340,5340,5340,0
|
|
20240621,164500,2321379900,5340,5340,5340,5340,0
|
|
20240621,164400,2321379900,5340,5340,5340,5340,0
|
|
20240621,164300,2321379900,5340,5340,5340,5340,0
|
|
20240621,164200,2321379900,5340,5340,5340,5340,0
|
|
20240621,164100,2321379900,5340,5340,5340,5340,0
|
|
20240621,164000,2321379900,5340,5340,5340,5340,0
|
|
20240621,163900,2321379900,5340,5340,5340,5340,0
|
|
20240621,163800,2321379900,5340,5340,5340,5340,0
|
|
20240621,163700,2321379900,5340,5340,5340,5340,0
|
|
20240621,163600,2321379900,5340,5340,5340,5340,0
|
|
20240621,163500,2321379900,5340,5340,5340,5340,0
|
|
20240621,163400,2321379900,5340,5340,5340,5340,0
|
|
20240621,163300,2321379900,5340,5340,5340,5340,0
|
|
20240621,163200,2321379900,5340,5340,5340,5340,0
|
|
20240621,163100,2321379900,5340,5340,5340,5340,0
|
|
20240621,163000,2321379900,5340,5340,5340,5340,0
|
|
20240621,162900,2321379900,5340,5340,5340,5340,0
|
|
20240621,162800,2321379900,5340,5340,5340,5340,0
|
|
20240621,162700,2321379900,5340,5340,5340,5340,0
|
|
20240621,162600,2321379900,5340,5340,5340,5340,5243
|
|
20240621,162500,2321379900,5340,5340,5340,5340,0
|
|
20240621,162400,2321379900,5340,5340,5340,5340,0
|
|
20240621,162300,2321379900,5340,5340,5340,5340,0
|
|
20240621,162200,2321379900,5340,5340,5340,5340,0
|
|
20240621,162100,2321379900,5340,5340,5340,5340,0
|
|
20240621,162000,2321379900,5340,5340,5340,5340,0
|
|
20240621,161900,2321379900,5340,5340,5340,5340,0
|
|
20240621,161800,2321379900,5340,5340,5340,5340,0
|
|
20240621,161700,2321379900,5340,5340,5340,5340,0
|
|
20240621,161600,2321379900,5340,5340,5340,5340,0
|
|
20240621,161500,2321379900,5340,5340,5340,5340,0
|
|
20240621,161400,2321379900,5340,5340,5340,5340,0
|
|
20240621,161300,2321379900,5340,5340,5340,5340,0
|
|
20240621,161200,2321379900,5340,5340,5340,5340,0
|
|
20240621,161100,2321379900,5340,5340,5340,5340,0
|
|
20240621,161000,2321379900,5340,5340,5340,5340,0
|
|
20240621,160900,2321379900,5340,5340,5340,5340,0
|
|
20240621,160800,2321379900,5340,5340,5340,5340,0
|
|
20240621,160700,2321379900,5340,5340,5340,5340,0
|
|
20240621,160600,2321379900,5340,5340,5340,5340,0
|
|
20240621,160500,2321379900,5340,5340,5340,5340,0
|
|
20240621,160400,2321379900,5340,5340,5340,5340,0
|
|
20240621,160300,2321379900,5340,5340,5340,5340,0
|
|
20240621,160200,2321379900,5340,5340,5340,5340,0
|
|
20240621,160100,2321379900,5340,5340,5340,5340,0
|
|
20240621,160000,2321379900,5340,5340,5340,5340,0
|
|
20240621,155900,2321379900,5340,5340,5340,5340,0
|
|
20240621,155800,2321379900,5340,5340,5340,5340,0
|
|
20240621,155700,2321379900,5340,5340,5340,5340,0
|
|
20240621,155600,2321379900,5340,5340,5340,5340,5243
|
|
20240621,155500,2321379900,5340,5340,5340,5340,0
|
|
20240621,155400,2321379900,5340,5340,5340,5340,0
|
|
20240621,155300,2321379900,5340,5340,5340,5340,0
|
|
20240621,155200,2321379900,5340,5340,5340,5340,0
|
|
20240621,155100,2321379900,5340,5340,5340,5340,0
|
|
20240621,155000,2321379900,5340,5340,5340,5340,0
|
|
20240621,154900,2321379900,5340,5340,5340,5340,0
|
|
20240621,154800,2321379900,5340,5340,5340,5340,0
|
|
20240621,154700,2321379900,5340,5340,5340,5340,0
|
|
20240621,154600,2321379900,5340,5340,5340,5340,0
|
|
20240621,154500,2321379900,5340,5340,5340,5340,0
|
|
20240621,154400,2321379900,5340,5340,5340,5340,0
|
|
20240621,154300,2321379900,5340,5340,5340,5340,0
|
|
20240621,154200,2321379900,5340,5340,5340,5340,0
|
|
20240621,154100,2321379900,5340,5340,5340,5340,0
|
|
20240621,154000,2321379900,5340,5340,5340,5340,0
|
|
20240621,153900,2321379900,5340,5340,5340,5340,0
|
|
20240621,153800,2321379900,5340,5340,5340,5340,0
|
|
20240621,153700,2321379900,5340,5340,5340,5340,0
|
|
20240621,153600,2321379900,5340,5340,5340,5340,0
|
|
20240621,153500,2321379900,5340,5340,5340,5340,0
|
|
20240621,153400,2321379900,5340,5340,5340,5340,0
|
|
20240621,153300,2321379900,5340,5340,5340,5340,0
|
|
20240621,153200,2321379900,5340,5340,5340,5340,0
|
|
20240621,153100,2321379900,5340,5340,5340,5340,0
|
|
20240621,153000,2321379900,5340,5340,5340,5340,5243
|
|
20240621,152900,2293382280,5340,5340,5340,5340,0
|
|
20240621,152800,2293382280,5340,5340,5340,5340,0
|
|
20240621,152700,2293382280,5340,5340,5340,5340,0
|
|
20240621,152600,2293382280,5340,5340,5340,5340,0
|
|
20240621,152500,2293382280,5340,5340,5340,5340,0
|
|
20240621,152400,2293382280,5340,5340,5340,5340,0
|
|
20240621,152300,2293382280,5340,5340,5340,5340,0
|
|
20240621,152200,2293382280,5340,5340,5340,5340,0
|
|
20240621,152100,2293382280,5340,5340,5340,5340,0
|
|
20240621,152000,2293382280,5340,5340,5340,5340,0
|
|
20240621,151900,2293382280,5340,5330,5340,5330,953
|
|
20240621,151800,2288302580,5340,5330,5340,5330,1030
|
|
20240621,151700,2282802680,5330,5330,5330,5320,1821
|
|
20240621,151600,2273107340,5320,5320,5320,5320,25
|
|
20240621,151500,2272974340,5350,5360,5360,5310,6012
|
|
20240621,151400,2240994870,5330,5340,5340,5330,2351
|
|
20240621,151300,2228454930,5340,5350,5350,5340,1132
|
|
20240621,151200,2222404320,5360,5340,5360,5340,453
|
|
20240621,151100,2219985280,5340,5350,5350,5330,2536
|
|
20240621,151000,2206441680,5350,5330,5350,5330,533
|
|
20240621,150900,2203592770,5350,5340,5350,5340,2011
|
|
20240621,150800,2192837550,5340,5340,5340,5330,1703
|
|
20240621,150700,2183752760,5330,5340,5340,5330,27
|
|
20240621,150600,2183608660,5340,5340,5340,5330,694
|
|
20240621,150500,2179909490,5340,5330,5340,5330,302
|
|
20240621,150400,2178299630,5340,5340,5340,5340,600
|
|
20240621,150300,2175095630,5340,5340,5350,5340,260
|
|
20240621,150200,2173707190,5350,5340,5350,5340,150
|
|
20240621,150100,2172905690,5340,5340,5340,5340,0
|
|
20240621,150000,2172905690,5340,5340,5340,5340,20
|
|
20240621,145900,2172798890,5340,5340,5340,5340,1002
|
|
20240621,145800,2167448210,5340,5340,5340,5340,0
|
|
20240621,145700,2167448210,5340,5340,5340,5340,6
|
|
20240621,145600,2167416170,5340,5340,5340,5340,7
|
|
20240621,145500,2167378790,5340,5350,5350,5340,28
|
|
20240621,145400,2167229260,5350,5350,5350,5350,374
|
|
20240621,145300,2165228360,5340,5340,5350,5320,2501
|
|
20240621,145200,2151909130,5330,5340,5340,5330,314
|
|
20240621,145100,2150233010,5350,5350,5350,5350,31
|
|
20240621,145000,2150067160,5350,5350,5360,5350,87
|
|
20240621,144900,2149601700,5360,5350,5360,5350,27
|
|
20240621,144800,2149457220,5350,5350,5370,5350,565
|
|
20240621,144700,2146427680,5350,5340,5360,5340,440
|
|
20240621,144600,2144073680,5350,5350,5350,5340,1371
|
|
20240621,144500,2136743930,5350,5350,5350,5350,45
|
|
20240621,144400,2136503180,5350,5350,5350,5350,0
|
|
20240621,144300,2136503180,5350,5350,5350,5350,2
|
|
20240621,144200,2136492480,5350,5350,5350,5350,7
|
|
20240621,144100,2136455030,5350,5350,5350,5340,1460
|
|
20240621,144000,2128649310,5340,5340,5340,5340,500
|
|
20240621,143900,2125979310,5330,5340,5340,5330,525
|
|
20240621,143800,2123179760,5340,5340,5340,5340,360
|
|
20240621,143700,2121257360,5350,5350,5350,5350,1
|
|
20240621,143600,2121252010,5320,5340,5340,5320,700
|
|
20240621,143500,2117523360,5340,5340,5340,5340,160
|
|
20240621,143400,2116668960,5340,5340,5340,5340,120
|
|
20240621,143300,2116028160,5340,5340,5340,5340,175
|
|
20240621,143200,2115093660,5330,5330,5330,5330,2
|
|
20240621,143100,2115083000,5330,5320,5330,5320,5512
|
|
20240621,143000,2085709570,5330,5320,5330,5320,3200
|
|
20240621,142900,2068654060,5320,5310,5320,5310,545
|
|
20240621,142800,2065759090,5310,5310,5330,5300,2093
|
|
20240621,142700,2054653620,5310,5310,5310,5310,0
|
|
20240621,142600,2054653620,5310,5310,5310,5310,801
|
|
20240621,142500,2050400310,5310,5320,5320,5310,5067
|
|
20240621,142400,2023474890,5320,5320,5320,5320,100
|
|
20240621,142300,2022942890,5320,5330,5330,5320,550
|
|
20240621,142200,2020016390,5320,5330,5330,5320,2716
|
|
20240621,142100,2005550860,5330,5330,5330,5330,0
|
|
20240621,142000,2005550860,5330,5330,5330,5330,30
|
|
20240621,141900,2005390960,5330,5320,5330,5320,82
|
|
20240621,141800,2004954120,5330,5330,5330,5330,1
|
|
20240621,141700,2004948790,5330,5330,5330,5330,0
|
|
20240621,141600,2004948790,5330,5320,5330,5320,295
|
|
20240621,141500,2003377520,5320,5320,5330,5320,409
|
|
20240621,141400,2001201050,5320,5330,5330,5320,92
|
|
20240621,141300,2000711110,5320,5320,5320,5320,50
|
|
20240621,141200,2000445110,5320,5310,5320,5310,55
|
|
20240621,141100,2000152520,5320,5320,5320,5320,510
|
|
20240621,141000,1997439320,5320,5320,5320,5320,719
|
|
20240621,140900,1993614240,5320,5330,5330,5320,2003
|
|
20240621,140800,1982948250,5340,5330,5340,5320,483
|
|
20240621,140700,1980374060,5320,5320,5330,5320,248
|
|
20240621,140600,1979054480,5320,5320,5320,5320,199
|
|
20240621,140500,1977995800,5320,5320,5320,5320,2224
|
|
20240621,140400,1966164120,5320,5330,5330,5320,628
|
|
20240621,140300,1962819970,5330,5330,5340,5330,495
|
|
20240621,140200,1960181570,5330,5340,5340,5330,1190
|
|
20240621,140100,1953838850,5350,5350,5350,5350,0
|
|
20240621,140000,1953838850,5350,5350,5350,5350,0
|
|
20240621,135900,1953838850,5350,5350,5350,5350,0
|
|
20240621,135800,1953838850,5350,5350,5350,5350,0
|
|
20240621,135700,1953838850,5350,5350,5350,5350,0
|
|
20240621,135600,1953838850,5350,5350,5350,5350,201
|
|
20240621,135500,1952763500,5350,5350,5350,5350,0
|
|
20240621,135400,1952763500,5350,5350,5350,5350,0
|
|
20240621,135300,1952763500,5350,5330,5350,5330,140
|
|
20240621,135200,1952014520,5330,5340,5340,5330,2913
|
|
20240621,135100,1936484310,5350,5340,5350,5340,451
|
|
20240621,135000,1934075940,5340,5340,5340,5340,500
|
|
20240621,134900,1931405940,5350,5350,5350,5350,0
|
|
20240621,134800,1931405940,5350,5350,5350,5350,57
|
|
20240621,134700,1931100990,5350,5340,5350,5340,450
|
|
20240621,134600,1928697890,5340,5340,5340,5340,0
|
|
20240621,134500,1928697890,5340,5340,5340,5340,572
|
|
20240621,134400,1925643410,5350,5350,5350,5350,0
|
|
20240621,134300,1925643410,5350,5350,5350,5350,6
|
|
20240621,134200,1925611310,5340,5340,5340,5330,501
|
|
20240621,134100,1922939050,5340,5340,5340,5340,879
|
|
20240621,134000,1918245190,5340,5350,5350,5340,4
|
|
20240621,133900,1918223810,5350,5350,5350,5350,0
|
|
20240621,133800,1918223810,5350,5340,5350,5340,190
|
|
20240621,133700,1917208230,5340,5340,5340,5340,155
|
|
20240621,133600,1916380530,5330,5330,5330,5330,208
|
|
20240621,133500,1915271890,5340,5330,5340,5330,229
|
|
20240621,133400,1914050030,5330,5340,5340,5330,474
|
|
20240621,133300,1911523010,5330,5330,5330,5330,200
|
|
20240621,133200,1910457010,5330,5340,5340,5330,216
|
|
20240621,133100,1909303580,5350,5350,5350,5350,120
|
|
20240621,133000,1908661580,5350,5350,5350,5350,258
|
|
20240621,132900,1907281280,5350,5350,5350,5350,0
|
|
20240621,132800,1907281280,5350,5350,5350,5350,1
|
|
20240621,132700,1907275930,5360,5330,5360,5320,3457
|
|
20240621,132600,1888856160,5330,5330,5330,5330,532
|
|
20240621,132500,1886020600,5330,5330,5330,5330,0
|
|
20240621,132400,1886020600,5330,5350,5350,5330,401
|
|
20240621,132300,1883883250,5330,5330,5330,5330,1
|
|
20240621,132200,1883877920,5330,5330,5330,5330,0
|
|
20240621,132100,1883877920,5330,5330,5330,5330,34
|
|
20240621,132000,1883696700,5330,5340,5340,5320,2440
|
|
20240621,131900,1870685470,5350,5370,5370,5350,566
|
|
20240621,131800,1867657270,5360,5360,5360,5360,10
|
|
20240621,131700,1867603670,5360,5360,5360,5360,175
|
|
20240621,131600,1866665670,5360,5360,5360,5360,18
|
|
20240621,131500,1866569190,5360,5350,5360,5350,153
|
|
20240621,131400,1865749340,5350,5350,5350,5350,0
|
|
20240621,131300,1865749340,5350,5350,5350,5350,858
|
|
20240621,131200,1861159040,5360,5350,5360,5350,1632
|
|
20240621,131100,1852426840,5340,5340,5340,5340,0
|
|
20240621,131000,1852426840,5340,5340,5340,5340,749
|
|
20240621,130900,1848427180,5340,5340,5340,5340,1
|
|
20240621,130800,1848421840,5340,5350,5350,5340,963
|
|
20240621,130700,1843279050,5350,5350,5350,5350,0
|
|
20240621,130600,1843279050,5350,5350,5350,5350,547
|
|
20240621,130500,1840352600,5350,5350,5350,5350,28
|
|
20240621,130400,1840202800,5340,5340,5340,5340,405
|
|
20240621,130300,1838040100,5340,5350,5350,5340,39
|
|
20240621,130200,1837831720,5340,5340,5340,5340,121
|
|
20240621,130100,1837185580,5340,5340,5340,5340,30
|
|
20240621,130000,1837025380,5340,5340,5340,5340,100
|
|
20240621,125900,1836491380,5350,5350,5350,5350,101
|
|
20240621,125800,1835951030,5340,5330,5340,5330,10
|
|
20240621,125700,1835897720,5340,5340,5340,5340,125
|
|
20240621,125600,1835230220,5340,5340,5340,5340,48
|
|
20240621,125500,1834973900,5340,5350,5350,5340,2
|
|
20240621,125400,1834963210,5340,5330,5340,5330,227
|
|
20240621,125300,1833751300,5330,5340,5340,5330,1000
|
|
20240621,125200,1828416550,5340,5340,5340,5340,320
|
|
20240621,125100,1826707750,5340,5340,5340,5340,0
|
|
20240621,125000,1826707750,5340,5340,5340,5340,100
|
|
20240621,124900,1826173750,5340,5340,5340,5340,201
|
|
20240621,124800,1825100410,5340,5340,5340,5340,0
|
|
20240621,124700,1825100410,5340,5340,5340,5340,220
|
|
20240621,124600,1823925610,5330,5330,5330,5330,1456
|
|
20240621,124500,1816165130,5330,5330,5330,5330,0
|
|
20240621,124400,1816165130,5330,5350,5350,5330,1251
|
|
20240621,124300,1809497100,5340,5340,5340,5340,446
|
|
20240621,124200,1807115460,5340,5340,5340,5340,2533
|
|
20240621,124100,1793589240,5360,5340,5360,5330,2132
|
|
20240621,124000,1782204830,5340,5340,5340,5340,218
|
|
20240621,123900,1781040710,5350,5350,5350,5350,334
|
|
20240621,123800,1779253810,5350,5350,5350,5350,17
|
|
20240621,123700,1779162860,5350,5350,5350,5350,40
|
|
20240621,123600,1778948860,5340,5360,5360,5340,220
|
|
20240621,123500,1777773100,5360,5360,5360,5360,0
|
|
20240621,123400,1777773100,5360,5360,5360,5360,137
|
|
20240621,123300,1777038780,5360,5350,5360,5350,517
|
|
20240621,123200,1774271990,5350,5360,5360,5350,340
|
|
20240621,123100,1772452970,5360,5360,5360,5360,45
|
|
20240621,123000,1772211770,5350,5350,5350,5350,0
|
|
20240621,122900,1772211770,5350,5360,5360,5350,67
|
|
20240621,122800,1771853220,5340,5340,5340,5340,396
|
|
20240621,122700,1769738580,5340,5360,5360,5340,10
|
|
20240621,122600,1769685000,5340,5340,5340,5340,18
|
|
20240621,122500,1769588880,5340,5340,5340,5340,0
|
|
20240621,122400,1769588880,5340,5340,5340,5340,4
|
|
20240621,122300,1769567520,5340,5370,5370,5340,614
|
|
20240621,122200,1766280850,5370,5370,5370,5370,0
|
|
20240621,122100,1766280850,5370,5370,5370,5370,0
|
|
20240621,122000,1766280850,5370,5370,5370,5370,12
|
|
20240621,121900,1766216410,5340,5360,5360,5340,631
|
|
20240621,121800,1762845830,5350,5350,5370,5340,3411
|
|
20240621,121700,1744625640,5350,5350,5350,5350,500
|
|
20240621,121600,1741950640,5350,5350,5350,5350,92
|
|
20240621,121500,1741458440,5350,5360,5360,5350,12
|
|
20240621,121400,1741394130,5360,5360,5360,5360,40
|
|
20240621,121300,1741179730,5360,5370,5370,5350,1260
|
|
20240621,121200,1734434530,5370,5370,5370,5370,13
|
|
20240621,121100,1734364720,5380,5380,5380,5340,10296
|
|
20240621,121000,1679182830,5390,5390,5390,5390,77
|
|
20240621,120900,1678767800,5380,5380,5380,5380,0
|
|
20240621,120800,1678767800,5380,5380,5380,5380,0
|
|
20240621,120700,1678767800,5380,5380,5380,5370,274
|
|
20240621,120600,1677294850,5380,5380,5380,5380,0
|
|
20240621,120500,1677294850,5380,5380,5380,5380,57
|
|
20240621,120400,1676988190,5380,5390,5390,5380,410
|
|
20240621,120300,1674782190,5370,5380,5380,5370,47
|
|
20240621,120200,1674529340,5390,5390,5390,5390,92
|
|
20240621,120100,1674033460,5400,5400,5400,5400,0
|
|
20240621,120000,1674033460,5400,5400,5400,5400,250
|
|
20240621,115900,1672683460,5400,5380,5400,5380,441
|
|
20240621,115800,1670310160,5380,5380,5380,5380,0
|
|
20240621,115700,1670310160,5380,5380,5400,5380,841
|
|
20240621,115600,1665779620,5380,5400,5400,5380,58
|
|
20240621,115500,1665466440,5400,5400,5400,5400,289
|
|
20240621,115400,1663905840,5400,5390,5400,5390,289
|
|
20240621,115300,1662346270,5400,5390,5400,5370,112
|
|
20240621,115200,1661744430,5400,5390,5400,5390,27
|
|
20240621,115100,1661598780,5390,5390,5390,5390,1
|
|
20240621,115000,1661593390,5400,5400,5400,5400,0
|
|
20240621,114900,1661593390,5400,5380,5400,5370,4325
|
|
20240621,114800,1638347990,5380,5390,5390,5380,1407
|
|
20240621,114700,1630774300,5390,5390,5390,5390,0
|
|
20240621,114600,1630774300,5390,5400,5400,5390,167
|
|
20240621,114500,1629873240,5400,5400,5400,5400,0
|
|
20240621,114400,1629873240,5400,5410,5410,5390,707
|
|
20240621,114300,1626059370,5390,5390,5390,5390,891
|
|
20240621,114200,1621256880,5410,5400,5410,5400,309
|
|
20240621,114100,1619586280,5410,5400,5410,5400,125
|
|
20240621,114000,1618910360,5400,5400,5400,5400,258
|
|
20240621,113900,1617517160,5400,5400,5400,5400,177
|
|
20240621,113800,1616561360,5410,5410,5410,5410,200
|
|
20240621,113700,1615479360,5410,5410,5410,5410,400
|
|
20240621,113600,1613315360,5400,5400,5400,5400,200
|
|
20240621,113500,1612235360,5400,5400,5400,5400,0
|
|
20240621,113400,1612235360,5400,5400,5400,5400,2
|
|
20240621,113300,1612224560,5400,5390,5400,5390,202
|
|
20240621,113200,1611133770,5390,5400,5400,5390,26
|
|
20240621,113100,1610993570,5390,5390,5390,5390,0
|
|
20240621,113000,1610993570,5390,5400,5400,5390,1378
|
|
20240621,112900,1603565150,5410,5410,5410,5410,1
|
|
20240621,112800,1603559740,5410,5400,5410,5400,536
|
|
20240621,112700,1600665280,5400,5400,5400,5390,553
|
|
20240621,112600,1597679090,5400,5390,5400,5390,105
|
|
20240621,112500,1597113090,5390,5400,5400,5380,2690
|
|
20240621,112400,1582628540,5390,5390,5390,5390,1
|
|
20240621,112300,1582623150,5390,5390,5400,5390,286
|
|
20240621,112200,1581081590,5390,5400,5400,5390,1621
|
|
20240621,112100,1572330960,5400,5400,5400,5400,380
|
|
20240621,112000,1570278960,5400,5400,5400,5400,2
|
|
20240621,111900,1570268160,5400,5410,5410,5400,1564
|
|
20240621,111800,1561819690,5410,5410,5410,5410,18
|
|
20240621,111700,1561722310,5400,5400,5400,5400,0
|
|
20240621,111600,1561722310,5400,5410,5410,5400,893
|
|
20240621,111500,1556891270,5410,5400,5410,5400,503
|
|
20240621,111400,1554170420,5400,5410,5410,5400,943
|
|
20240621,111300,1549073810,5420,5420,5420,5420,1026
|
|
20240621,111200,1543512890,5430,5420,5430,5420,2988
|
|
20240621,111100,1527303090,5420,5410,5420,5410,2
|
|
20240621,111000,1527292260,5400,5410,5420,5400,1676
|
|
20240621,110900,1518230330,5420,5420,5420,5420,677
|
|
20240621,110800,1514560990,5420,5420,5430,5410,1344
|
|
20240621,110700,1507274020,5420,5410,5420,5410,662
|
|
20240621,110600,1503692590,5410,5430,5440,5410,2566
|
|
20240621,110500,1489780660,5420,5440,5470,5420,20033
|
|
20240621,110400,1380447840,5440,5390,5440,5390,5624
|
|
20240621,110300,1349966940,5390,5400,5400,5390,101
|
|
20240621,110200,1349421550,5390,5400,5400,5390,830
|
|
20240621,110100,1344946350,5400,5380,5400,5380,287
|
|
20240621,110000,1343400210,5380,5380,5380,5380,317
|
|
20240621,105900,1341694750,5380,5390,5390,5380,8
|
|
20240621,105800,1341651640,5400,5400,5400,5400,0
|
|
20240621,105700,1341651640,5400,5400,5400,5400,10
|
|
20240621,105600,1341597640,5380,5380,5390,5370,1458
|
|
20240621,105500,1333753240,5380,5390,5390,5380,4597
|
|
20240621,105400,1308999350,5400,5400,5400,5390,1179
|
|
20240621,105300,1302637350,5400,5400,5400,5400,63
|
|
20240621,105200,1302297150,5400,5400,5400,5400,250
|
|
20240621,105100,1300947150,5410,5410,5410,5410,50
|
|
20240621,105000,1300676650,5400,5420,5420,5400,27
|
|
20240621,104900,1300530830,5400,5400,5400,5400,336
|
|
20240621,104800,1298716430,5400,5410,5420,5400,945
|
|
20240621,104700,1293611180,5420,5420,5420,5420,0
|
|
20240621,104600,1293611180,5420,5420,5420,5420,10
|
|
20240621,104500,1293556980,5420,5410,5420,5410,85
|
|
20240621,104400,1293097110,5410,5420,5420,5410,1156
|
|
20240621,104300,1286843040,5420,5420,5420,5420,1
|
|
20240621,104200,1286837620,5410,5420,5420,5410,1704
|
|
20240621,104100,1277602570,5430,5440,5440,5430,89
|
|
20240621,104000,1277119290,5420,5420,5420,5420,39
|
|
20240621,103900,1276907910,5420,5430,5430,5420,57
|
|
20240621,103800,1276598770,5440,5440,5440,5440,593
|
|
20240621,103700,1273372850,5440,5430,5440,5430,589
|
|
20240621,103600,1270174570,5430,5420,5430,5420,2206
|
|
20240621,103500,1258196630,5420,5420,5420,5410,1481
|
|
20240621,103400,1250170180,5420,5420,5420,5420,513
|
|
20240621,103300,1247389720,5420,5410,5420,5410,171
|
|
20240621,103200,1246463990,5420,5420,5420,5420,2890
|
|
20240621,103100,1230800190,5420,5420,5420,5400,965
|
|
20240621,103000,1225571890,5420,5420,5420,5420,1
|
|
20240621,102900,1225566470,5400,5410,5410,5400,335
|
|
20240621,102800,1223754470,5410,5400,5420,5400,341
|
|
20240621,102700,1221912250,5400,5400,5420,5400,1293
|
|
20240621,102600,1214930030,5420,5400,5420,5400,515
|
|
20240621,102500,1212148990,5400,5400,5400,5400,301
|
|
20240621,102400,1210523590,5420,5420,5420,5410,6
|
|
20240621,102300,1210491110,5420,5420,5420,5420,1
|
|
20240621,102200,1210485690,5390,5400,5400,5390,695
|
|
20240621,102100,1206737280,5400,5400,5400,5400,212
|
|
20240621,102000,1205592480,5410,5420,5420,5410,111
|
|
20240621,101900,1204990960,5420,5410,5420,5410,492
|
|
20240621,101800,1202329190,5390,5410,5410,5390,6444
|
|
20240621,101700,1167568420,5400,5410,5410,5400,240
|
|
20240621,101600,1166272240,5410,5410,5410,5410,301
|
|
20240621,101500,1164643830,5410,5400,5410,5400,2471
|
|
20240621,101400,1151300420,5410,5400,5410,5400,511
|
|
20240621,101300,1148535960,5410,5420,5420,5410,3096
|
|
20240621,101200,1131780380,5420,5430,5430,5410,156
|
|
20240621,101100,1130935300,5420,5440,5440,5420,364
|
|
20240621,101000,1128962000,5440,5430,5440,5410,2785
|
|
20240621,100900,1113859620,5450,5440,5460,5440,243
|
|
20240621,100800,1112537260,5460,5430,5470,5430,10630
|
|
20240621,100700,1054548460,5430,5420,5430,5420,272
|
|
20240621,100600,1053074210,5430,5430,5430,5420,1750
|
|
20240621,100500,1043572690,5420,5430,5430,5420,356
|
|
20240621,100400,1041642670,5430,5420,5430,5410,833
|
|
20240621,100300,1037132400,5420,5420,5420,5400,1006
|
|
20240621,100200,1031689770,5420,5400,5420,5400,2359
|
|
20240621,100100,1018929780,5410,5410,5410,5410,939
|
|
20240621,100000,1013849790,5410,5430,5430,5410,6326
|
|
20240621,095900,979613940,5430,5410,5430,5400,1119
|
|
20240621,095800,973558930,5410,5400,5420,5400,6235
|
|
20240621,095700,939889200,5400,5420,5420,5400,135
|
|
20240621,095600,939160140,5410,5400,5410,5400,150
|
|
20240621,095500,938349200,5410,5420,5420,5400,2309
|
|
20240621,095400,925864640,5410,5420,5420,5410,1127
|
|
20240621,095300,919757370,5420,5420,5420,5420,2488
|
|
20240621,095200,906272410,5430,5420,5430,5420,287
|
|
20240621,095100,904716110,5410,5440,5450,5410,8018
|
|
20240621,095000,861179000,5450,5460,5470,5440,5773
|
|
20240621,094900,829655300,5460,5420,5460,5420,2053
|
|
20240621,094800,818491890,5420,5440,5440,5420,269
|
|
20240621,094700,817031340,5460,5420,5460,5420,8623
|
|
20240621,094600,770081200,5410,5400,5420,5400,1157
|
|
20240621,094500,763822870,5400,5440,5440,5400,2639
|
|
20240621,094400,749523040,5440,5450,5460,5410,6695
|
|
20240621,094300,713021260,5450,5390,5460,5390,12307
|
|
20240621,094200,646024490,5390,5410,5410,5390,5550
|
|
20240621,094100,616071260,5420,5410,5420,5410,1789
|
|
20240621,094000,606378210,5410,5440,5440,5410,2709
|
|
20240621,093900,591683570,5440,5410,5440,5410,5817
|
|
20240621,093800,560102920,5400,5390,5410,5390,1940
|
|
20240621,093700,549627210,5390,5380,5390,5380,1228
|
|
20240621,093600,543012340,5380,5400,5410,5380,4089
|
|
20240621,093500,520935500,5400,5420,5440,5400,7051
|
|
20240621,093400,482700480,5430,5410,5440,5400,13859
|
|
20240621,093300,407630000,5410,5390,5410,5390,8338
|
|
20240621,093200,362602010,5390,5380,5390,5370,1703
|
|
20240621,093100,353440270,5380,5380,5380,5360,4411
|
|
20240621,093000,329715530,5380,5370,5380,5360,1877
|
|
20240621,092900,319633060,5370,5370,5370,5370,300
|
|
20240621,092800,318022060,5360,5360,5360,5360,50
|
|
20240621,092700,317754060,5340,5360,5360,5340,1098
|
|
20240621,092600,311874780,5360,5340,5360,5340,665
|
|
20240621,092500,308322680,5340,5340,5340,5340,1019
|
|
20240621,092400,302881220,5340,5350,5350,5340,2197
|
|
20240621,092300,291148670,5350,5350,5350,5350,253
|
|
20240621,092200,289795120,5350,5350,5350,5350,27
|
|
20240621,092100,289650670,5350,5360,5360,5350,62
|
|
20240621,092000,289318960,5360,5360,5360,5350,1723
|
|
20240621,091900,280085170,5360,5350,5360,5340,301
|
|
20240621,091800,278477010,5360,5350,5360,5350,285
|
|
20240621,091700,276951240,5350,5340,5350,5340,711
|
|
20240621,091600,273152610,5330,5330,5350,5320,1955
|
|
20240621,091500,262726700,5330,5330,5360,5330,186
|
|
20240621,091400,261732770,5330,5350,5360,5330,2681
|
|
20240621,091300,247409660,5360,5370,5370,5360,1202
|
|
20240621,091200,240955920,5360,5370,5370,5360,140
|
|
20240621,091100,240205420,5360,5360,5370,5360,367
|
|
20240621,091000,238238200,5360,5370,5370,5360,699
|
|
20240621,090900,234488550,5370,5380,5380,5370,342
|
|
20240621,090800,232650090,5380,5370,5380,5360,1380
|
|
20240621,090700,225233080,5360,5340,5360,5330,2303
|
|
20240621,090600,212927440,5340,5370,5370,5340,926
|
|
20240621,090500,207965720,5370,5370,5390,5360,1464
|
|
20240621,090400,200107990,5370,5380,5400,5370,4933
|
|
20240621,090300,173542000,5380,5390,5390,5360,2960
|
|
20240621,090200,157627610,5390,5380,5390,5370,4197
|
|
20240621,090100,135034450,5380,5350,5380,5350,1967
|
|
20240621,090000,124477080,5360,5400,5400,5350,18102
|