574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,183100,2841124050,5610,5610,5610,5610,14390
|
|
20240613,183000,2841124050,5610,5610,5610,5610,0
|
|
20240613,182900,2841124050,5610,5610,5610,5610,0
|
|
20240613,182800,2841124050,5610,5610,5610,5610,0
|
|
20240613,182700,2841124050,5610,5610,5610,5610,0
|
|
20240613,182600,2841124050,5610,5610,5610,5610,0
|
|
20240613,182500,2841124050,5610,5610,5610,5610,0
|
|
20240613,182400,2841124050,5610,5610,5610,5610,0
|
|
20240613,182300,2841124050,5610,5610,5610,5610,0
|
|
20240613,182200,2841124050,5610,5610,5610,5610,0
|
|
20240613,182100,2841124050,5610,5610,5610,5610,0
|
|
20240613,182000,2841124050,5610,5610,5610,5610,0
|
|
20240613,181900,2841124050,5610,5610,5610,5610,0
|
|
20240613,181800,2841124050,5610,5610,5610,5610,0
|
|
20240613,181700,2841124050,5610,5610,5610,5610,0
|
|
20240613,181600,2841124050,5610,5610,5610,5610,0
|
|
20240613,181500,2841124050,5610,5610,5610,5610,0
|
|
20240613,181400,2841124050,5610,5610,5610,5610,0
|
|
20240613,181300,2841124050,5610,5610,5610,5610,0
|
|
20240613,181200,2841124050,5610,5610,5610,5610,0
|
|
20240613,181100,2841124050,5610,5610,5610,5610,0
|
|
20240613,181000,2841124050,5610,5610,5610,5610,0
|
|
20240613,180900,2841124050,5610,5610,5610,5610,0
|
|
20240613,180800,2841124050,5610,5610,5610,5610,0
|
|
20240613,180700,2841124050,5610,5610,5610,5610,0
|
|
20240613,180600,2841124050,5610,5610,5610,5610,0
|
|
20240613,180500,2841124050,5610,5610,5610,5610,0
|
|
20240613,180400,2841124050,5610,5610,5610,5610,0
|
|
20240613,180300,2841124050,5610,5610,5610,5610,0
|
|
20240613,180200,2841124050,5610,5610,5610,5610,0
|
|
20240613,180100,2841124050,5610,5610,5610,5610,14390
|
|
20240613,180000,2841124050,5610,5610,5610,5610,0
|
|
20240613,175900,2841124050,5610,5610,5610,5610,0
|
|
20240613,175800,2841124050,5610,5610,5610,5610,0
|
|
20240613,175700,2841124050,5610,5610,5610,5610,0
|
|
20240613,175600,2841124050,5610,5610,5610,5610,0
|
|
20240613,175500,2841124050,5610,5610,5610,5610,0
|
|
20240613,175400,2841124050,5610,5610,5610,5610,0
|
|
20240613,175300,2841124050,5610,5610,5610,5610,0
|
|
20240613,175200,2841124050,5610,5610,5610,5610,0
|
|
20240613,175100,2841124050,5610,5610,5610,5610,0
|
|
20240613,175000,2841124050,5610,5610,5610,5610,0
|
|
20240613,174900,2841124050,5610,5610,5610,5610,0
|
|
20240613,174800,2841124050,5610,5610,5610,5610,0
|
|
20240613,174700,2841124050,5610,5610,5610,5610,0
|
|
20240613,174600,2841124050,5610,5610,5610,5610,0
|
|
20240613,174500,2841124050,5610,5610,5610,5610,0
|
|
20240613,174400,2841124050,5610,5610,5610,5610,0
|
|
20240613,174300,2841124050,5610,5610,5610,5610,0
|
|
20240613,174200,2841124050,5610,5610,5610,5610,0
|
|
20240613,174100,2841124050,5610,5610,5610,5610,0
|
|
20240613,174000,2841124050,5610,5610,5610,5610,0
|
|
20240613,173900,2841124050,5610,5610,5610,5610,0
|
|
20240613,173800,2841124050,5610,5610,5610,5610,0
|
|
20240613,173700,2841124050,5610,5610,5610,5610,0
|
|
20240613,173600,2841124050,5610,5610,5610,5610,0
|
|
20240613,173500,2841124050,5610,5610,5610,5610,0
|
|
20240613,173400,2841124050,5610,5610,5610,5610,0
|
|
20240613,173300,2841124050,5610,5610,5610,5610,0
|
|
20240613,173200,2841124050,5610,5610,5610,5610,0
|
|
20240613,173100,2841124050,5610,5610,5610,5610,14390
|
|
20240613,173000,2841124050,5610,5610,5610,5610,0
|
|
20240613,172900,2841124050,5610,5610,5610,5610,0
|
|
20240613,172800,2841124050,5610,5610,5610,5610,0
|
|
20240613,172700,2841124050,5610,5610,5610,5610,0
|
|
20240613,172600,2841124050,5610,5610,5610,5610,0
|
|
20240613,172500,2841124050,5610,5610,5610,5610,0
|
|
20240613,172400,2841124050,5610,5610,5610,5610,0
|
|
20240613,172300,2841124050,5610,5610,5610,5610,0
|
|
20240613,172200,2841124050,5610,5610,5610,5610,0
|
|
20240613,172100,2841124050,5610,5610,5610,5610,0
|
|
20240613,172000,2841124050,5610,5610,5610,5610,0
|
|
20240613,171900,2841124050,5610,5610,5610,5610,0
|
|
20240613,171800,2841124050,5610,5610,5610,5610,0
|
|
20240613,171700,2841124050,5610,5610,5610,5610,0
|
|
20240613,171600,2841124050,5610,5610,5610,5610,0
|
|
20240613,171500,2841124050,5610,5610,5610,5610,0
|
|
20240613,171400,2841124050,5610,5610,5610,5610,0
|
|
20240613,171300,2841124050,5610,5610,5610,5610,0
|
|
20240613,171200,2841124050,5610,5610,5610,5610,0
|
|
20240613,171100,2841124050,5610,5610,5610,5610,0
|
|
20240613,171000,2841124050,5610,5610,5610,5610,0
|
|
20240613,170900,2841124050,5610,5610,5610,5610,0
|
|
20240613,170800,2841124050,5610,5610,5610,5610,0
|
|
20240613,170700,2841124050,5610,5610,5610,5610,0
|
|
20240613,170600,2841124050,5610,5610,5610,5610,0
|
|
20240613,170500,2841124050,5610,5610,5610,5610,0
|
|
20240613,170400,2841124050,5610,5610,5610,5610,0
|
|
20240613,170300,2841124050,5610,5610,5610,5610,0
|
|
20240613,170200,2841124050,5610,5610,5610,5610,0
|
|
20240613,170100,2841124050,5610,5610,5610,5610,14390
|
|
20240613,170000,2841124050,5610,5610,5610,5610,0
|
|
20240613,165900,2841124050,5610,5610,5610,5610,0
|
|
20240613,165800,2841124050,5610,5610,5610,5610,0
|
|
20240613,165700,2841124050,5610,5610,5610,5610,0
|
|
20240613,165600,2841124050,5610,5610,5610,5610,0
|
|
20240613,165500,2841124050,5610,5610,5610,5610,0
|
|
20240613,165400,2841124050,5610,5610,5610,5610,0
|
|
20240613,165300,2841124050,5610,5610,5610,5610,0
|
|
20240613,165200,2841124050,5610,5610,5610,5610,0
|
|
20240613,165100,2841124050,5610,5610,5610,5610,0
|
|
20240613,165000,2841124050,5610,5610,5610,5610,0
|
|
20240613,164900,2841124050,5610,5610,5610,5610,0
|
|
20240613,164800,2841124050,5610,5610,5610,5610,0
|
|
20240613,164700,2841124050,5610,5610,5610,5610,0
|
|
20240613,164600,2841124050,5610,5610,5610,5610,0
|
|
20240613,164500,2841124050,5610,5610,5610,5610,0
|
|
20240613,164400,2841124050,5610,5610,5610,5610,0
|
|
20240613,164300,2841124050,5610,5610,5610,5610,0
|
|
20240613,164200,2841124050,5610,5610,5610,5610,0
|
|
20240613,164100,2841124050,5610,5610,5610,5610,0
|
|
20240613,164000,2841124050,5610,5610,5610,5610,0
|
|
20240613,163900,2841124050,5610,5610,5610,5610,0
|
|
20240613,163800,2841124050,5610,5610,5610,5610,0
|
|
20240613,163700,2841124050,5610,5610,5610,5610,0
|
|
20240613,163600,2841124050,5610,5610,5610,5610,0
|
|
20240613,163500,2841124050,5610,5610,5610,5610,0
|
|
20240613,163400,2841124050,5610,5610,5610,5610,0
|
|
20240613,163300,2841124050,5610,5610,5610,5610,0
|
|
20240613,163200,2841124050,5610,5610,5610,5610,0
|
|
20240613,163100,2841124050,5610,5610,5610,5610,14390
|
|
20240613,163000,2841124050,5610,5610,5610,5610,0
|
|
20240613,162900,2841124050,5610,5610,5610,5610,0
|
|
20240613,162800,2841124050,5610,5610,5610,5610,0
|
|
20240613,162700,2841124050,5610,5610,5610,5610,0
|
|
20240613,162600,2841124050,5610,5610,5610,5610,0
|
|
20240613,162500,2841124050,5610,5610,5610,5610,0
|
|
20240613,162400,2841124050,5610,5610,5610,5610,0
|
|
20240613,162300,2841124050,5610,5610,5610,5610,0
|
|
20240613,162200,2841124050,5610,5610,5610,5610,0
|
|
20240613,162100,2841124050,5610,5610,5610,5610,0
|
|
20240613,162000,2841124050,5610,5610,5610,5610,0
|
|
20240613,161900,2841124050,5610,5610,5610,5610,0
|
|
20240613,161800,2841124050,5610,5610,5610,5610,0
|
|
20240613,161700,2841124050,5610,5610,5610,5610,0
|
|
20240613,161600,2841124050,5610,5610,5610,5610,0
|
|
20240613,161500,2841124050,5610,5610,5610,5610,0
|
|
20240613,161400,2841124050,5610,5610,5610,5610,0
|
|
20240613,161300,2841124050,5610,5610,5610,5610,0
|
|
20240613,161200,2841124050,5610,5610,5610,5610,0
|
|
20240613,161100,2841124050,5610,5610,5610,5610,0
|
|
20240613,161000,2841124050,5610,5610,5610,5610,0
|
|
20240613,160900,2841124050,5610,5610,5610,5610,0
|
|
20240613,160800,2841124050,5610,5610,5610,5610,0
|
|
20240613,160700,2841124050,5610,5610,5610,5610,0
|
|
20240613,160600,2841124050,5610,5610,5610,5610,0
|
|
20240613,160500,2841124050,5610,5610,5610,5610,0
|
|
20240613,160400,2841124050,5610,5610,5610,5610,0
|
|
20240613,160300,2841124050,5610,5610,5610,5610,0
|
|
20240613,160200,2841124050,5610,5610,5610,5610,0
|
|
20240613,160100,2841124050,5610,5610,5610,5610,14390
|
|
20240613,160000,2841124050,5610,5610,5610,5610,0
|
|
20240613,155900,2841124050,5610,5610,5610,5610,0
|
|
20240613,155800,2841124050,5610,5610,5610,5610,0
|
|
20240613,155700,2841124050,5610,5610,5610,5610,0
|
|
20240613,155600,2841124050,5610,5610,5610,5610,0
|
|
20240613,155500,2841124050,5610,5610,5610,5610,0
|
|
20240613,155400,2841124050,5610,5610,5610,5610,0
|
|
20240613,155300,2841124050,5610,5610,5610,5610,0
|
|
20240613,155200,2841124050,5610,5610,5610,5610,0
|
|
20240613,155100,2841124050,5610,5610,5610,5610,0
|
|
20240613,155000,2841124050,5610,5610,5610,5610,0
|
|
20240613,154900,2841124050,5610,5610,5610,5610,0
|
|
20240613,154800,2841124050,5610,5610,5610,5610,0
|
|
20240613,154700,2841124050,5610,5610,5610,5610,0
|
|
20240613,154600,2841124050,5610,5610,5610,5610,0
|
|
20240613,154500,2841124050,5610,5610,5610,5610,0
|
|
20240613,154400,2841124050,5610,5610,5610,5610,0
|
|
20240613,154300,2841124050,5610,5610,5610,5610,0
|
|
20240613,154200,2841124050,5610,5610,5610,5610,0
|
|
20240613,154100,2841124050,5610,5610,5610,5610,0
|
|
20240613,154000,2841124050,5610,5610,5610,5610,0
|
|
20240613,153900,2841124050,5610,5610,5610,5610,0
|
|
20240613,153800,2841124050,5610,5610,5610,5610,0
|
|
20240613,153700,2841124050,5610,5610,5610,5610,0
|
|
20240613,153600,2841124050,5610,5610,5610,5610,0
|
|
20240613,153500,2841124050,5610,5610,5610,5610,0
|
|
20240613,153400,2841124050,5610,5610,5610,5610,0
|
|
20240613,153300,2841124050,5610,5610,5610,5610,0
|
|
20240613,153200,2841124050,5610,5610,5610,5610,0
|
|
20240613,153100,2841124050,5610,5610,5610,5610,14390
|
|
20240613,153000,2841124050,5610,5610,5610,5610,14390
|
|
20240613,152900,2760396150,5630,5630,5630,5630,0
|
|
20240613,152800,2760396150,5630,5630,5630,5630,0
|
|
20240613,152700,2760396150,5630,5630,5630,5630,0
|
|
20240613,152600,2760396150,5630,5630,5630,5630,0
|
|
20240613,152500,2760396150,5630,5630,5630,5630,0
|
|
20240613,152400,2760396150,5630,5630,5630,5630,0
|
|
20240613,152300,2760396150,5630,5630,5630,5630,0
|
|
20240613,152200,2760396150,5630,5630,5630,5630,0
|
|
20240613,152100,2760396150,5630,5630,5630,5630,0
|
|
20240613,152000,2760396150,5630,5630,5630,5630,0
|
|
20240613,151900,2760396150,5630,5620,5630,5610,3728
|
|
20240613,151800,2739427200,5610,5620,5630,5610,1617
|
|
20240613,151700,2730337740,5620,5620,5630,5610,8520
|
|
20240613,151600,2682459750,5620,5610,5620,5610,604
|
|
20240613,151500,2679065280,5620,5610,5620,5610,4187
|
|
20240613,151400,2655571140,5610,5610,5610,5610,5168
|
|
20240613,151300,2626578660,5600,5590,5600,5590,5270
|
|
20240613,151200,2597068710,5590,5570,5600,5570,912
|
|
20240613,151100,2591976410,5570,5580,5580,5570,938
|
|
20240613,151000,2586742410,5590,5600,5610,5580,1591
|
|
20240613,150900,2577842960,5600,5600,5600,5590,9659
|
|
20240613,150800,2523752750,5610,5580,5610,5580,16759
|
|
20240613,150700,2429925420,5580,5590,5590,5580,782
|
|
20240613,150600,2425554090,5580,5570,5580,5570,1953
|
|
20240613,150500,2414656560,5570,5580,5580,5570,1212
|
|
20240613,150400,2407894060,5580,5580,5580,5580,40
|
|
20240613,150300,2407670860,5580,5590,5590,5580,681
|
|
20240613,150200,2403870870,5580,5570,5580,5570,81
|
|
20240613,150100,2403418980,5580,5590,5590,5560,299
|
|
20240613,150000,2401751680,5560,5580,5590,5560,1062
|
|
20240613,145900,2395829090,5590,5590,5600,5590,4147
|
|
20240613,145800,2372647340,5590,5590,5600,5590,3505
|
|
20240613,145700,2353025080,5600,5580,5600,5580,5083
|
|
20240613,145600,2324585730,5590,5590,5600,5580,9841
|
|
20240613,145500,2269546880,5590,5590,5590,5580,4515
|
|
20240613,145400,2244308230,5590,5580,5590,5580,8414
|
|
20240613,145300,2197275530,5580,5580,5590,5580,3780
|
|
20240613,145200,2176183120,5580,5570,5580,5570,4093
|
|
20240613,145100,2153354200,5580,5570,5580,5570,1010
|
|
20240613,145000,2147728480,5560,5570,5580,5560,3781
|
|
20240613,144900,2126649600,5570,5570,5570,5570,745
|
|
20240613,144800,2122499950,5580,5580,5580,5580,20
|
|
20240613,144700,2122388350,5550,5560,5580,5550,1469
|
|
20240613,144600,2114215360,5580,5570,5580,5560,1862
|
|
20240613,144500,2103841080,5570,5570,5580,5570,1644
|
|
20240613,144400,2094683600,5570,5570,5580,5570,1667
|
|
20240613,144300,2085387820,5580,5570,5580,5570,896
|
|
20240613,144200,2080392480,5570,5570,5580,5570,756
|
|
20240613,144100,2076177060,5570,5580,5590,5570,12192
|
|
20240613,144000,2008034270,5580,5550,5580,5550,38228
|
|
20240613,143900,1795206640,5550,5550,5550,5540,528
|
|
20240613,143800,1792276490,5540,5540,5540,5540,1481
|
|
20240613,143700,1784071750,5540,5540,5540,5540,2
|
|
20240613,143600,1784060670,5550,5540,5550,5540,1135
|
|
20240613,143500,1777772760,5540,5530,5540,5530,1339
|
|
20240613,143400,1770368080,5530,5530,5530,5520,1202
|
|
20240613,143300,1763731020,5530,5530,5530,5530,410
|
|
20240613,143200,1761463720,5540,5530,5540,5530,300
|
|
20240613,143100,1759802720,5540,5540,5540,5520,2438
|
|
20240613,143000,1746314200,5530,5540,5540,5530,1062
|
|
20240613,142900,1740437510,5540,5540,5540,5540,101
|
|
20240613,142800,1739877970,5540,5550,5550,5530,160
|
|
20240613,142700,1738991560,5550,5540,5550,5540,30
|
|
20240613,142600,1738825160,5550,5540,5550,5530,1798
|
|
20240613,142500,1728875850,5540,5550,5550,5530,853
|
|
20240613,142400,1724153360,5540,5530,5570,5530,41617
|
|
20240613,142300,1493571350,5530,5500,5530,5500,28930
|
|
20240613,142200,1334215810,5500,5490,5500,5490,854
|
|
20240613,142100,1329526980,5490,5490,5490,5490,0
|
|
20240613,142000,1329526980,5490,5490,5490,5490,91
|
|
20240613,141900,1329027390,5490,5480,5490,5480,312
|
|
20240613,141800,1327315810,5490,5490,5490,5490,1
|
|
20240613,141700,1327310320,5490,5490,5490,5490,5
|
|
20240613,141600,1327282870,5490,5490,5490,5490,791
|
|
20240613,141500,1322940280,5470,5470,5470,5470,0
|
|
20240613,141400,1322940280,5470,5470,5470,5470,0
|
|
20240613,141300,1322940280,5470,5480,5480,5470,800
|
|
20240613,141200,1318559580,5480,5480,5480,5480,319
|
|
20240613,141100,1316811460,5490,5490,5490,5490,0
|
|
20240613,141000,1316811460,5490,5490,5490,5490,1
|
|
20240613,140900,1316805970,5480,5480,5480,5480,106
|
|
20240613,140800,1316225090,5480,5480,5480,5480,0
|
|
20240613,140700,1316225090,5480,5480,5480,5480,30
|
|
20240613,140600,1316060690,5480,5480,5480,5480,0
|
|
20240613,140500,1316060690,5480,5480,5480,5480,0
|
|
20240613,140400,1316060690,5480,5480,5480,5480,300
|
|
20240613,140300,1314416690,5480,5480,5480,5480,57
|
|
20240613,140200,1314104330,5480,5480,5480,5480,0
|
|
20240613,140100,1314104330,5480,5480,5480,5480,0
|
|
20240613,140000,1314104330,5480,5480,5480,5480,0
|
|
20240613,135900,1314104330,5480,5480,5480,5480,0
|
|
20240613,135800,1314104330,5480,5480,5480,5480,0
|
|
20240613,135700,1314104330,5480,5480,5480,5480,0
|
|
20240613,135600,1314104330,5480,5480,5480,5480,0
|
|
20240613,135500,1314104330,5480,5480,5480,5480,215
|
|
20240613,135400,1312926130,5480,5480,5480,5480,150
|
|
20240613,135300,1312104130,5480,5480,5480,5480,263
|
|
20240613,135200,1310662890,5480,5490,5490,5480,184
|
|
20240613,135100,1309652750,5490,5490,5490,5490,0
|
|
20240613,135000,1309652750,5490,5490,5490,5490,0
|
|
20240613,134900,1309652750,5490,5490,5490,5490,36
|
|
20240613,134800,1309455110,5490,5490,5490,5490,0
|
|
20240613,134700,1309455110,5490,5490,5490,5490,0
|
|
20240613,134600,1309455110,5490,5490,5490,5490,2
|
|
20240613,134500,1309444130,5480,5480,5480,5480,575
|
|
20240613,134400,1306293130,5480,5480,5480,5480,1
|
|
20240613,134300,1306287650,5480,5480,5480,5480,10
|
|
20240613,134200,1306232850,5500,5500,5500,5500,0
|
|
20240613,134100,1306232850,5500,5500,5500,5500,0
|
|
20240613,134000,1306232850,5500,5500,5500,5500,0
|
|
20240613,133900,1306232850,5500,5500,5500,5500,0
|
|
20240613,133800,1306232850,5500,5500,5500,5500,20
|
|
20240613,133700,1306122850,5500,5500,5500,5480,102
|
|
20240613,133600,1305563850,5490,5490,5490,5490,0
|
|
20240613,133500,1305563850,5490,5490,5490,5490,1
|
|
20240613,133400,1305558360,5480,5480,5480,5480,0
|
|
20240613,133300,1305558360,5480,5480,5480,5480,201
|
|
20240613,133200,1304456880,5490,5490,5490,5490,0
|
|
20240613,133100,1304456880,5490,5480,5490,5480,277
|
|
20240613,133000,1302936920,5480,5480,5480,5480,0
|
|
20240613,132900,1302936920,5480,5480,5480,5480,0
|
|
20240613,132800,1302936920,5480,5480,5480,5480,1865
|
|
20240613,132700,1292716720,5480,5480,5480,5480,1392
|
|
20240613,132600,1285088560,5490,5490,5490,5490,1722
|
|
20240613,132500,1275634780,5490,5490,5490,5490,710
|
|
20240613,132400,1271736880,5480,5480,5480,5480,0
|
|
20240613,132300,1271736880,5480,5480,5480,5480,0
|
|
20240613,132200,1271736880,5480,5480,5480,5480,60
|
|
20240613,132100,1271408080,5480,5490,5490,5480,275
|
|
20240613,132000,1269901060,5490,5490,5490,5490,100
|
|
20240613,131900,1269352060,5480,5480,5480,5480,8
|
|
20240613,131800,1269308220,5490,5490,5490,5490,148
|
|
20240613,131700,1268495700,5500,5500,5500,5500,0
|
|
20240613,131600,1268495700,5500,5490,5500,5490,56
|
|
20240613,131500,1268188250,5470,5470,5470,5470,5
|
|
20240613,131400,1268160900,5490,5490,5490,5490,5
|
|
20240613,131300,1268133450,5490,5490,5490,5490,1
|
|
20240613,131200,1268127960,5480,5480,5480,5480,329
|
|
20240613,131100,1266325040,5490,5490,5490,5490,0
|
|
20240613,131000,1266325040,5490,5490,5490,5490,82
|
|
20240613,130900,1265874860,5490,5490,5490,5490,0
|
|
20240613,130800,1265874860,5490,5490,5490,5490,9
|
|
20240613,130700,1265825450,5500,5500,5500,5500,81
|
|
20240613,130600,1265379950,5490,5490,5490,5490,175
|
|
20240613,130500,1264419200,5500,5500,5500,5500,1
|
|
20240613,130400,1264413700,5490,5480,5490,5480,310
|
|
20240613,130300,1262714800,5510,5510,5510,5510,0
|
|
20240613,130200,1262714800,5510,5490,5510,5490,4
|
|
20240613,130100,1262692790,5480,5490,5510,5420,14057
|
|
20240613,130000,1186074980,5490,5510,5510,5490,3304
|
|
20240613,125900,1167888570,5510,5510,5510,5510,0
|
|
20240613,125800,1167888570,5510,5500,5510,5500,171
|
|
20240613,125700,1166948060,5510,5500,5510,5500,201
|
|
20240613,125600,1165842550,5510,5510,5510,5510,1
|
|
20240613,125500,1165837040,5510,5510,5510,5510,636
|
|
20240613,125400,1162332680,5520,5520,5520,5520,1
|
|
20240613,125300,1162327160,5510,5510,5510,5510,122
|
|
20240613,125200,1161654940,5510,5510,5510,5510,547
|
|
20240613,125100,1158640970,5510,5510,5510,5510,286
|
|
20240613,125000,1157065110,5500,5510,5510,5500,2
|
|
20240613,124900,1157054100,5500,5510,5510,5500,145
|
|
20240613,124800,1156256250,5510,5510,5520,5510,4423
|
|
20240613,124700,1131850700,5510,5510,5510,5510,6
|
|
20240613,124600,1131817640,5510,5510,5510,5510,160
|
|
20240613,124500,1130936040,5510,5490,5520,5490,22148
|
|
20240613,124400,1009109980,5490,5490,5490,5490,2551
|
|
20240613,124300,995104990,5480,5480,5480,5480,2823
|
|
20240613,124200,979634950,5470,5470,5470,5470,1
|
|
20240613,124100,979629480,5470,5470,5470,5470,40
|
|
20240613,124000,979410680,5470,5470,5470,5470,554
|
|
20240613,123900,976380300,5480,5480,5480,5480,0
|
|
20240613,123800,976380300,5480,5480,5480,5480,0
|
|
20240613,123700,976380300,5480,5480,5480,5480,0
|
|
20240613,123600,976380300,5480,5480,5480,5480,20
|
|
20240613,123500,976270700,5480,5480,5480,5480,500
|
|
20240613,123400,973530700,5480,5480,5480,5480,26
|
|
20240613,123300,973388220,5480,5480,5480,5480,167
|
|
20240613,123200,972473060,5480,5480,5480,5480,400
|
|
20240613,123100,970281060,5490,5490,5490,5490,109
|
|
20240613,123000,969682650,5480,5480,5480,5480,73
|
|
20240613,122900,969282610,5470,5470,5470,5470,1200
|
|
20240613,122800,962718610,5480,5480,5480,5480,127
|
|
20240613,122700,962022650,5480,5480,5480,5480,393
|
|
20240613,122600,959869010,5470,5470,5470,5470,0
|
|
20240613,122500,959869010,5470,5470,5470,5470,5
|
|
20240613,122400,959841660,5480,5480,5480,5480,0
|
|
20240613,122300,959841660,5480,5480,5480,5480,1
|
|
20240613,122200,959836180,5480,5480,5480,5480,63
|
|
20240613,122100,959490940,5470,5470,5470,5470,600
|
|
20240613,122000,956208940,5480,5480,5480,5480,225
|
|
20240613,121900,954975940,5480,5480,5480,5480,100
|
|
20240613,121800,954427940,5490,5490,5490,5490,201
|
|
20240613,121700,953324450,5480,5480,5480,5480,0
|
|
20240613,121600,953324450,5480,5480,5480,5480,12
|
|
20240613,121500,953258690,5490,5480,5490,5480,102
|
|
20240613,121400,952699720,5490,5490,5490,5490,0
|
|
20240613,121300,952699720,5490,5490,5490,5490,0
|
|
20240613,121200,952699720,5490,5490,5490,5490,2
|
|
20240613,121100,952688740,5490,5490,5490,5490,10
|
|
20240613,121000,952633840,5490,5490,5490,5490,3
|
|
20240613,120900,952617370,5490,5490,5490,5490,50
|
|
20240613,120800,952342870,5490,5490,5490,5490,0
|
|
20240613,120700,952342870,5490,5490,5490,5490,205
|
|
20240613,120600,951217420,5490,5490,5490,5490,150
|
|
20240613,120500,950393920,5490,5490,5490,5490,100
|
|
20240613,120400,949844920,5490,5490,5490,5490,0
|
|
20240613,120300,949844920,5490,5490,5490,5490,150
|
|
20240613,120200,949021420,5490,5490,5490,5490,4
|
|
20240613,120100,948999460,5490,5490,5490,5490,719
|
|
20240613,120000,945052150,5500,5500,5500,5500,9
|
|
20240613,115900,945002650,5500,5500,5500,5500,12
|
|
20240613,115800,944936650,5500,5500,5500,5500,2210
|
|
20240613,115700,932781650,5500,5490,5500,5490,1002
|
|
20240613,115600,927270670,5490,5490,5490,5490,2000
|
|
20240613,115500,916290670,5480,5480,5480,5480,1143
|
|
20240613,115400,910027030,5490,5490,5490,5490,0
|
|
20240613,115300,910027030,5490,5490,5490,5490,0
|
|
20240613,115200,910027030,5490,5490,5490,5490,320
|
|
20240613,115100,908270230,5480,5480,5480,5480,0
|
|
20240613,115000,908270230,5480,5490,5490,5480,900
|
|
20240613,114900,903333230,5490,5490,5490,5490,0
|
|
20240613,114800,903333230,5490,5490,5490,5490,1
|
|
20240613,114700,903327740,5480,5480,5480,5480,100
|
|
20240613,114600,902779740,5490,5490,5490,5490,0
|
|
20240613,114500,902779740,5490,5480,5490,5480,500
|
|
20240613,114400,900036740,5480,5480,5480,5480,13
|
|
20240613,114300,899965500,5480,5480,5480,5480,150
|
|
20240613,114200,899143500,5490,5490,5490,5490,400
|
|
20240613,114100,896947500,5490,5480,5490,5480,505
|
|
20240613,114000,894180050,5490,5490,5490,5490,1
|
|
20240613,113900,894174560,5480,5480,5480,5480,36
|
|
20240613,113800,893977280,5480,5490,5490,5480,430
|
|
20240613,113700,891619800,5490,5480,5490,5480,422
|
|
20240613,113600,889307070,5480,5480,5480,5480,392
|
|
20240613,113500,887158910,5480,5480,5480,5480,201
|
|
20240613,113400,886057430,5480,5480,5480,5480,61
|
|
20240613,113300,885723150,5480,5490,5490,5480,363
|
|
20240613,113200,883730830,5500,5500,5500,5500,100
|
|
20240613,113100,883180830,5500,5500,5500,5500,20
|
|
20240613,113000,883070830,5500,5490,5500,5490,384
|
|
20240613,112900,880958860,5480,5480,5480,5480,0
|
|
20240613,112800,880958860,5480,5490,5490,5480,3900
|
|
20240613,112700,859551860,5490,5490,5490,5490,0
|
|
20240613,112600,859551860,5490,5490,5490,5490,13
|
|
20240613,112500,859480490,5490,5490,5490,5490,0
|
|
20240613,112400,859480490,5490,5480,5490,5480,3270
|
|
20240613,112300,841558360,5480,5470,5480,5470,2154
|
|
20240613,112200,829754860,5470,5470,5470,5470,149
|
|
20240613,112100,828939830,5470,5470,5470,5470,422
|
|
20240613,112000,826631490,5470,5470,5470,5470,0
|
|
20240613,111900,826631490,5470,5470,5470,5470,20
|
|
20240613,111800,826522090,5470,5470,5470,5470,306
|
|
20240613,111700,824848270,5470,5480,5480,5470,1448
|
|
20240613,111600,816925190,5480,5480,5480,5480,1003
|
|
20240613,111500,811428750,5480,5480,5480,5480,0
|
|
20240613,111400,811428750,5480,5480,5480,5480,37
|
|
20240613,111300,811225990,5480,5470,5480,5470,6424
|
|
20240613,111200,776077860,5470,5470,5470,5470,5
|
|
20240613,111100,776050510,5470,5470,5470,5470,18
|
|
20240613,111000,775952050,5470,5470,5470,5470,4
|
|
20240613,110900,775930170,5470,5470,5470,5470,0
|
|
20240613,110800,775930170,5470,5470,5470,5470,100
|
|
20240613,110700,775383170,5470,5460,5470,5460,195
|
|
20240613,110600,774316640,5470,5470,5470,5470,17
|
|
20240613,110500,774223650,5480,5480,5480,5480,0
|
|
20240613,110400,774223650,5480,5480,5480,5480,5
|
|
20240613,110300,774196250,5480,5480,5480,5480,385
|
|
20240613,110200,772086450,5480,5480,5480,5480,200
|
|
20240613,110100,770990450,5480,5480,5480,5480,23
|
|
20240613,110000,770864410,5470,5470,5470,5470,172
|
|
20240613,105900,769923570,5480,5480,5480,5480,21
|
|
20240613,105800,769808490,5470,5470,5470,5470,0
|
|
20240613,105700,769808490,5470,5470,5470,5470,131
|
|
20240613,105600,769091920,5480,5480,5480,5480,0
|
|
20240613,105500,769091920,5480,5480,5480,5480,0
|
|
20240613,105400,769091920,5480,5470,5480,5470,16
|
|
20240613,105300,769004290,5480,5480,5480,5480,0
|
|
20240613,105200,769004290,5480,5470,5480,5470,1098
|
|
20240613,105100,762988230,5470,5470,5470,5470,1000
|
|
20240613,105000,757518230,5470,5470,5470,5470,1
|
|
20240613,104900,757512760,5430,5430,5430,5430,0
|
|
20240613,104800,757512760,5430,5430,5430,5430,0
|
|
20240613,104700,757512760,5430,5430,5430,5430,0
|
|
20240613,104600,757512760,5430,5440,5440,5430,2072
|
|
20240613,104500,746248260,5470,5470,5470,5470,1
|
|
20240613,104400,746242790,5430,5430,5430,5430,25
|
|
20240613,104300,746107040,5430,5430,5430,5430,0
|
|
20240613,104200,746107040,5430,5430,5430,5430,0
|
|
20240613,104100,746107040,5430,5460,5460,5430,5185
|
|
20240613,104000,717882330,5470,5470,5470,5470,1269
|
|
20240613,103900,710940900,5470,5470,5470,5470,890
|
|
20240613,103800,706072600,5480,5480,5480,5480,110
|
|
20240613,103700,705469800,5480,5480,5480,5480,366
|
|
20240613,103600,703464120,5480,5480,5480,5480,171
|
|
20240613,103500,702527040,5490,5480,5490,5480,68
|
|
20240613,103400,702154300,5490,5490,5490,5490,20
|
|
20240613,103300,702044500,5500,5500,5500,5500,0
|
|
20240613,103200,702044500,5500,5500,5500,5500,50
|
|
20240613,103100,701769500,5500,5500,5500,5500,20
|
|
20240613,103000,701659500,5500,5500,5500,5500,0
|
|
20240613,102900,701659500,5500,5480,5500,5480,5000
|
|
20240613,102800,674209390,5480,5480,5480,5480,3
|
|
20240613,102700,674192950,5480,5480,5480,5480,0
|
|
20240613,102600,674192950,5480,5460,5490,5460,54
|
|
20240613,102500,673896530,5490,5480,5490,5460,1000
|
|
20240613,102400,668427150,5490,5490,5490,5490,9
|
|
20240613,102300,668377740,5490,5490,5490,5490,0
|
|
20240613,102200,668377740,5490,5470,5490,5470,113
|
|
20240613,102100,667758750,5470,5470,5470,5470,48
|
|
20240613,102000,667496190,5460,5460,5460,5460,1
|
|
20240613,101900,667490730,5460,5480,5480,5460,504
|
|
20240613,101800,664738830,5480,5460,5490,5460,144
|
|
20240613,101700,663951960,5470,5470,5470,5470,87
|
|
20240613,101600,663476070,5480,5480,5490,5460,826
|
|
20240613,101500,658954730,5490,5490,5490,5490,1
|
|
20240613,101400,658949240,5480,5480,5480,5480,0
|
|
20240613,101300,658949240,5480,5470,5480,5470,608
|
|
20240613,101200,655617700,5460,5460,5460,5460,150
|
|
20240613,101100,654798700,5480,5480,5480,5480,3
|
|
20240613,101000,654782260,5480,5480,5480,5480,2
|
|
20240613,100900,654771300,5480,5460,5480,5460,39
|
|
20240613,100800,654558320,5460,5470,5470,5460,1626
|
|
20240613,100700,645679500,5460,5470,5470,5460,3785
|
|
20240613,100600,625011490,5470,5490,5490,5470,593
|
|
20240613,100500,621765940,5490,5490,5490,5490,0
|
|
20240613,100400,621765940,5490,5480,5490,5470,1233
|
|
20240613,100300,615015900,5480,5490,5490,5480,284
|
|
20240613,100200,613457240,5500,5490,5500,5490,120
|
|
20240613,100100,612798430,5500,5500,5500,5500,68
|
|
20240613,100000,612424430,5500,5500,5500,5500,3
|
|
20240613,095900,612407930,5500,5500,5500,5500,0
|
|
20240613,095800,612407930,5500,5500,5500,5500,471
|
|
20240613,095700,609817430,5500,5510,5510,5500,88
|
|
20240613,095600,609333110,5510,5500,5520,5500,3957
|
|
20240613,095500,587554540,5500,5480,5500,5480,2852
|
|
20240613,095400,571871540,5500,5500,5500,5500,109
|
|
20240613,095300,571272040,5500,5500,5500,5500,41
|
|
20240613,095200,571046540,5500,5500,5510,5500,14
|
|
20240613,095100,570969530,5500,5510,5510,5500,18
|
|
20240613,095000,570870520,5510,5500,5510,5500,47
|
|
20240613,094900,570612000,5500,5500,5500,5460,3242
|
|
20240613,094800,552859340,5500,5500,5500,5500,684
|
|
20240613,094700,549097340,5500,5500,5500,5500,139
|
|
20240613,094600,548332840,5500,5500,5500,5500,2650
|
|
20240613,094500,533757840,5510,5510,5520,5510,556
|
|
20240613,094400,530694200,5520,5510,5520,5510,809
|
|
20240613,094300,526236110,5510,5510,5510,5510,907
|
|
20240613,094200,521238540,5510,5510,5520,5510,1558
|
|
20240613,094100,512653950,5510,5510,5520,5510,492
|
|
20240613,094000,509943010,5510,5510,5520,5510,267
|
|
20240613,093900,508470410,5510,5510,5510,5510,206
|
|
20240613,093800,507335350,5510,5510,5510,5510,1229
|
|
20240613,093700,500563560,5510,5510,5510,5510,0
|
|
20240613,093600,500563560,5510,5510,5520,5510,1008
|
|
20240613,093500,495009460,5510,5510,5520,5510,737
|
|
20240613,093400,490947580,5520,5520,5520,5520,555
|
|
20240613,093300,487883980,5520,5530,5530,5520,1506
|
|
20240613,093200,479556600,5530,5520,5530,5520,1027
|
|
20240613,093100,473880730,5520,5530,5530,5510,1067
|
|
20240613,093000,467989280,5520,5490,5530,5490,12541
|
|
20240613,092900,398758650,5480,5480,5490,5470,693
|
|
20240613,092800,394965930,5470,5480,5480,5470,1232
|
|
20240613,092700,388226880,5470,5460,5470,5460,649
|
|
20240613,092600,384681270,5460,5470,5470,5460,251
|
|
20240613,092500,383308800,5450,5460,5460,5450,635
|
|
20240613,092400,379841890,5460,5470,5470,5460,267
|
|
20240613,092300,378382730,5490,5480,5490,5470,359
|
|
20240613,092200,376417420,5480,5470,5480,5470,2105
|
|
20240613,092100,364886000,5480,5480,5490,5470,438
|
|
20240613,092000,362486060,5480,5490,5490,5450,4528
|
|
20240613,091900,337739590,5480,5480,5490,5470,1483
|
|
20240613,091800,329612900,5490,5480,5490,5470,526
|
|
20240613,091700,326730150,5480,5500,5500,5480,586
|
|
20240613,091600,323517490,5500,5500,5500,5490,895
|
|
20240613,091500,318601690,5500,5500,5500,5490,2762
|
|
20240613,091400,303426330,5500,5500,5510,5490,532
|
|
20240613,091300,300498350,5500,5500,5510,5490,1615
|
|
20240613,091200,291615440,5500,5520,5520,5500,1793
|
|
20240613,091100,281726260,5520,5500,5530,5500,7484
|
|
20240613,091000,240475420,5500,5470,5500,5470,1597
|
|
20240613,090900,231703280,5470,5470,5470,5470,25
|
|
20240613,090800,231566530,5500,5450,5500,5440,15980
|
|
20240613,090700,144046750,5450,5460,5460,5450,329
|
|
20240613,090600,142250830,5460,5450,5460,5450,527
|
|
20240613,090500,139374830,5460,5460,5460,5460,378
|
|
20240613,090400,137310950,5440,5450,5460,5440,2588
|
|
20240613,090300,123205290,5470,5470,5470,5450,6003
|
|
20240613,090200,90488880,5470,5490,5490,5450,2251
|
|
20240613,090100,78186080,5500,5420,5500,5420,12698
|
|
20240613,090000,8505000,5410,5410,5420,5410,1572
|