573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183000,3275272480,5620,5620,5620,5620,4660
|
|
20240614,182900,3275272480,5620,5620,5620,5620,0
|
|
20240614,182800,3275272480,5620,5620,5620,5620,0
|
|
20240614,182700,3275272480,5620,5620,5620,5620,0
|
|
20240614,182600,3275272480,5620,5620,5620,5620,0
|
|
20240614,182500,3275272480,5620,5620,5620,5620,0
|
|
20240614,182400,3275272480,5620,5620,5620,5620,0
|
|
20240614,182300,3275272480,5620,5620,5620,5620,0
|
|
20240614,182200,3275272480,5620,5620,5620,5620,0
|
|
20240614,182100,3275272480,5620,5620,5620,5620,0
|
|
20240614,182000,3275272480,5620,5620,5620,5620,0
|
|
20240614,181900,3275272480,5620,5620,5620,5620,0
|
|
20240614,181800,3275272480,5620,5620,5620,5620,0
|
|
20240614,181700,3275272480,5620,5620,5620,5620,0
|
|
20240614,181600,3275272480,5620,5620,5620,5620,0
|
|
20240614,181500,3275272480,5620,5620,5620,5620,0
|
|
20240614,181400,3275272480,5620,5620,5620,5620,0
|
|
20240614,181300,3275272480,5620,5620,5620,5620,0
|
|
20240614,181200,3275272480,5620,5620,5620,5620,0
|
|
20240614,181100,3275272480,5620,5620,5620,5620,0
|
|
20240614,181000,3275272480,5620,5620,5620,5620,0
|
|
20240614,180900,3275272480,5620,5620,5620,5620,0
|
|
20240614,180800,3275272480,5620,5620,5620,5620,0
|
|
20240614,180700,3275272480,5620,5620,5620,5620,0
|
|
20240614,180600,3275272480,5620,5620,5620,5620,0
|
|
20240614,180500,3275272480,5620,5620,5620,5620,0
|
|
20240614,180400,3275272480,5620,5620,5620,5620,0
|
|
20240614,180300,3275272480,5620,5620,5620,5620,0
|
|
20240614,180200,3275272480,5620,5620,5620,5620,0
|
|
20240614,180100,3275272480,5620,5620,5620,5620,0
|
|
20240614,180000,3275272480,5620,5620,5620,5620,4660
|
|
20240614,175900,3275272480,5620,5620,5620,5620,0
|
|
20240614,175800,3275272480,5620,5620,5620,5620,0
|
|
20240614,175700,3275272480,5620,5620,5620,5620,0
|
|
20240614,175600,3275272480,5620,5620,5620,5620,0
|
|
20240614,175500,3275272480,5620,5620,5620,5620,0
|
|
20240614,175400,3275272480,5620,5620,5620,5620,0
|
|
20240614,175300,3275272480,5620,5620,5620,5620,0
|
|
20240614,175200,3275272480,5620,5620,5620,5620,0
|
|
20240614,175100,3275272480,5620,5620,5620,5620,0
|
|
20240614,175000,3275272480,5620,5620,5620,5620,0
|
|
20240614,174900,3275272480,5620,5620,5620,5620,0
|
|
20240614,174800,3275272480,5620,5620,5620,5620,0
|
|
20240614,174700,3275272480,5620,5620,5620,5620,0
|
|
20240614,174600,3275272480,5620,5620,5620,5620,0
|
|
20240614,174500,3275272480,5620,5620,5620,5620,0
|
|
20240614,174400,3275272480,5620,5620,5620,5620,0
|
|
20240614,174300,3275272480,5620,5620,5620,5620,0
|
|
20240614,174200,3275272480,5620,5620,5620,5620,0
|
|
20240614,174100,3275272480,5620,5620,5620,5620,0
|
|
20240614,174000,3275272480,5620,5620,5620,5620,0
|
|
20240614,173900,3275272480,5620,5620,5620,5620,0
|
|
20240614,173800,3275272480,5620,5620,5620,5620,0
|
|
20240614,173700,3275272480,5620,5620,5620,5620,0
|
|
20240614,173600,3275272480,5620,5620,5620,5620,0
|
|
20240614,173500,3275272480,5620,5620,5620,5620,0
|
|
20240614,173400,3275272480,5620,5620,5620,5620,0
|
|
20240614,173300,3275272480,5620,5620,5620,5620,0
|
|
20240614,173200,3275272480,5620,5620,5620,5620,0
|
|
20240614,173100,3275272480,5620,5620,5620,5620,0
|
|
20240614,173000,3275272480,5620,5620,5620,5620,4660
|
|
20240614,172900,3275272480,5620,5620,5620,5620,0
|
|
20240614,172800,3275272480,5620,5620,5620,5620,0
|
|
20240614,172700,3275272480,5620,5620,5620,5620,0
|
|
20240614,172600,3275272480,5620,5620,5620,5620,0
|
|
20240614,172500,3275272480,5620,5620,5620,5620,0
|
|
20240614,172400,3275272480,5620,5620,5620,5620,0
|
|
20240614,172300,3275272480,5620,5620,5620,5620,0
|
|
20240614,172200,3275272480,5620,5620,5620,5620,0
|
|
20240614,172100,3275272480,5620,5620,5620,5620,0
|
|
20240614,172000,3275272480,5620,5620,5620,5620,0
|
|
20240614,171900,3275272480,5620,5620,5620,5620,0
|
|
20240614,171800,3275272480,5620,5620,5620,5620,0
|
|
20240614,171700,3275272480,5620,5620,5620,5620,0
|
|
20240614,171600,3275272480,5620,5620,5620,5620,0
|
|
20240614,171500,3275272480,5620,5620,5620,5620,0
|
|
20240614,171400,3275272480,5620,5620,5620,5620,0
|
|
20240614,171300,3275272480,5620,5620,5620,5620,0
|
|
20240614,171200,3275272480,5620,5620,5620,5620,0
|
|
20240614,171100,3275272480,5620,5620,5620,5620,0
|
|
20240614,171000,3275272480,5620,5620,5620,5620,0
|
|
20240614,170900,3275272480,5620,5620,5620,5620,0
|
|
20240614,170800,3275272480,5620,5620,5620,5620,0
|
|
20240614,170700,3275272480,5620,5620,5620,5620,0
|
|
20240614,170600,3275272480,5620,5620,5620,5620,0
|
|
20240614,170500,3275272480,5620,5620,5620,5620,0
|
|
20240614,170400,3275272480,5620,5620,5620,5620,0
|
|
20240614,170300,3275272480,5620,5620,5620,5620,0
|
|
20240614,170200,3275272480,5620,5620,5620,5620,0
|
|
20240614,170100,3275272480,5620,5620,5620,5620,0
|
|
20240614,170000,3275272480,5620,5620,5620,5620,4660
|
|
20240614,165900,3275272480,5620,5620,5620,5620,0
|
|
20240614,165800,3275272480,5620,5620,5620,5620,0
|
|
20240614,165700,3275272480,5620,5620,5620,5620,0
|
|
20240614,165600,3275272480,5620,5620,5620,5620,0
|
|
20240614,165500,3275272480,5620,5620,5620,5620,0
|
|
20240614,165400,3275272480,5620,5620,5620,5620,0
|
|
20240614,165300,3275272480,5620,5620,5620,5620,0
|
|
20240614,165200,3275272480,5620,5620,5620,5620,0
|
|
20240614,165100,3275272480,5620,5620,5620,5620,0
|
|
20240614,165000,3275272480,5620,5620,5620,5620,0
|
|
20240614,164900,3275272480,5620,5620,5620,5620,0
|
|
20240614,164800,3275272480,5620,5620,5620,5620,0
|
|
20240614,164700,3275272480,5620,5620,5620,5620,0
|
|
20240614,164600,3275272480,5620,5620,5620,5620,0
|
|
20240614,164500,3275272480,5620,5620,5620,5620,0
|
|
20240614,164400,3275272480,5620,5620,5620,5620,0
|
|
20240614,164300,3275272480,5620,5620,5620,5620,0
|
|
20240614,164200,3275272480,5620,5620,5620,5620,0
|
|
20240614,164100,3275272480,5620,5620,5620,5620,0
|
|
20240614,164000,3275272480,5620,5620,5620,5620,0
|
|
20240614,163900,3275272480,5620,5620,5620,5620,0
|
|
20240614,163800,3275272480,5620,5620,5620,5620,0
|
|
20240614,163700,3275272480,5620,5620,5620,5620,0
|
|
20240614,163600,3275272480,5620,5620,5620,5620,0
|
|
20240614,163500,3275272480,5620,5620,5620,5620,0
|
|
20240614,163400,3275272480,5620,5620,5620,5620,0
|
|
20240614,163300,3275272480,5620,5620,5620,5620,0
|
|
20240614,163200,3275272480,5620,5620,5620,5620,0
|
|
20240614,163100,3275272480,5620,5620,5620,5620,0
|
|
20240614,163000,3275272480,5620,5620,5620,5620,4660
|
|
20240614,162900,3275272480,5620,5620,5620,5620,0
|
|
20240614,162800,3275272480,5620,5620,5620,5620,0
|
|
20240614,162700,3275272480,5620,5620,5620,5620,0
|
|
20240614,162600,3275272480,5620,5620,5620,5620,0
|
|
20240614,162500,3275272480,5620,5620,5620,5620,0
|
|
20240614,162400,3275272480,5620,5620,5620,5620,0
|
|
20240614,162300,3275272480,5620,5620,5620,5620,0
|
|
20240614,162200,3275272480,5620,5620,5620,5620,0
|
|
20240614,162100,3275272480,5620,5620,5620,5620,0
|
|
20240614,162000,3275272480,5620,5620,5620,5620,0
|
|
20240614,161900,3275272480,5620,5620,5620,5620,0
|
|
20240614,161800,3275272480,5620,5620,5620,5620,0
|
|
20240614,161700,3275272480,5620,5620,5620,5620,0
|
|
20240614,161600,3275272480,5620,5620,5620,5620,0
|
|
20240614,161500,3275272480,5620,5620,5620,5620,0
|
|
20240614,161400,3275272480,5620,5620,5620,5620,0
|
|
20240614,161300,3275272480,5620,5620,5620,5620,0
|
|
20240614,161200,3275272480,5620,5620,5620,5620,0
|
|
20240614,161100,3275272480,5620,5620,5620,5620,0
|
|
20240614,161000,3275272480,5620,5620,5620,5620,0
|
|
20240614,160900,3275272480,5620,5620,5620,5620,0
|
|
20240614,160800,3275272480,5620,5620,5620,5620,0
|
|
20240614,160700,3275272480,5620,5620,5620,5620,0
|
|
20240614,160600,3275272480,5620,5620,5620,5620,0
|
|
20240614,160500,3275272480,5620,5620,5620,5620,0
|
|
20240614,160400,3275272480,5620,5620,5620,5620,0
|
|
20240614,160300,3275272480,5620,5620,5620,5620,0
|
|
20240614,160200,3275272480,5620,5620,5620,5620,0
|
|
20240614,160100,3275272480,5620,5620,5620,5620,0
|
|
20240614,160000,3275272480,5620,5620,5620,5620,4660
|
|
20240614,155900,3275272480,5620,5620,5620,5620,0
|
|
20240614,155800,3275272480,5620,5620,5620,5620,0
|
|
20240614,155700,3275272480,5620,5620,5620,5620,0
|
|
20240614,155600,3275272480,5620,5620,5620,5620,0
|
|
20240614,155500,3275272480,5620,5620,5620,5620,0
|
|
20240614,155400,3275272480,5620,5620,5620,5620,0
|
|
20240614,155300,3275272480,5620,5620,5620,5620,0
|
|
20240614,155200,3275272480,5620,5620,5620,5620,0
|
|
20240614,155100,3275272480,5620,5620,5620,5620,0
|
|
20240614,155000,3275272480,5620,5620,5620,5620,0
|
|
20240614,154900,3275272480,5620,5620,5620,5620,0
|
|
20240614,154800,3275272480,5620,5620,5620,5620,0
|
|
20240614,154700,3275272480,5620,5620,5620,5620,0
|
|
20240614,154600,3275272480,5620,5620,5620,5620,0
|
|
20240614,154500,3275272480,5620,5620,5620,5620,0
|
|
20240614,154400,3275272480,5620,5620,5620,5620,0
|
|
20240614,154300,3275272480,5620,5620,5620,5620,0
|
|
20240614,154200,3275272480,5620,5620,5620,5620,0
|
|
20240614,154100,3275272480,5620,5620,5620,5620,0
|
|
20240614,154000,3275272480,5620,5620,5620,5620,0
|
|
20240614,153900,3275272480,5620,5620,5620,5620,0
|
|
20240614,153800,3275272480,5620,5620,5620,5620,0
|
|
20240614,153700,3275272480,5620,5620,5620,5620,0
|
|
20240614,153600,3275272480,5620,5620,5620,5620,0
|
|
20240614,153500,3275272480,5620,5620,5620,5620,0
|
|
20240614,153400,3275272480,5620,5620,5620,5620,0
|
|
20240614,153300,3275272480,5620,5620,5620,5620,0
|
|
20240614,153200,3275272480,5620,5620,5620,5620,0
|
|
20240614,153100,3275272480,5620,5620,5620,5620,0
|
|
20240614,153000,3275272480,5620,5620,5620,5620,9320
|
|
20240614,152900,3249083280,5620,5620,5620,5620,0
|
|
20240614,152800,3249083280,5620,5620,5620,5620,0
|
|
20240614,152700,3249083280,5620,5620,5620,5620,0
|
|
20240614,152600,3249083280,5620,5620,5620,5620,0
|
|
20240614,152500,3249083280,5620,5620,5620,5620,0
|
|
20240614,152400,3249083280,5620,5620,5620,5620,0
|
|
20240614,152300,3249083280,5620,5620,5620,5620,0
|
|
20240614,152200,3249083280,5620,5620,5620,5620,0
|
|
20240614,152100,3249083280,5620,5620,5620,5620,0
|
|
20240614,152000,3249083280,5620,5620,5620,5620,0
|
|
20240614,151900,3249083280,5620,5630,5630,5620,2033
|
|
20240614,151800,3237652430,5640,5630,5640,5630,569
|
|
20240614,151700,3234447560,5630,5630,5640,5620,1039
|
|
20240614,151600,3228603120,5630,5640,5640,5630,126
|
|
20240614,151500,3227892530,5640,5640,5640,5630,169
|
|
20240614,151400,3226940100,5640,5640,5640,5630,21
|
|
20240614,151300,3226821670,5640,5630,5640,5630,1228
|
|
20240614,151200,3219907950,5630,5640,5640,5630,146
|
|
20240614,151100,3219085730,5630,5640,5640,5630,1082
|
|
20240614,151000,3212984970,5640,5640,5640,5640,296
|
|
20240614,150900,3211315530,5640,5650,5650,5640,1346
|
|
20240614,150800,3203714560,5650,5650,5670,5650,1003
|
|
20240614,150700,3198037590,5660,5650,5660,5650,61
|
|
20240614,150600,3197692840,5650,5650,5650,5650,14
|
|
20240614,150500,3197613740,5660,5660,5660,5650,1017
|
|
20240614,150400,3191861220,5660,5660,5660,5660,0
|
|
20240614,150300,3191861220,5660,5660,5660,5660,3
|
|
20240614,150200,3191844240,5660,5660,5660,5660,182
|
|
20240614,150100,3190814120,5650,5650,5650,5650,523
|
|
20240614,150000,3187859170,5650,5650,5650,5650,1002
|
|
20240614,145900,3182197870,5650,5650,5660,5650,109
|
|
20240614,145800,3181581020,5660,5670,5670,5650,559
|
|
20240614,145700,3178422520,5680,5660,5680,5660,101
|
|
20240614,145600,3177850840,5660,5670,5670,5660,458
|
|
20240614,145500,3175256010,5660,5650,5660,5650,176
|
|
20240614,145400,3174260670,5650,5660,5660,5650,384
|
|
20240614,145300,3172087240,5660,5660,5660,5660,58
|
|
20240614,145200,3171758960,5660,5660,5660,5660,297
|
|
20240614,145100,3170077940,5660,5660,5660,5660,1280
|
|
20240614,145000,3162833140,5660,5660,5660,5660,754
|
|
20240614,144900,3158565500,5660,5660,5660,5660,1369
|
|
20240614,144800,3150816960,5660,5680,5680,5660,3
|
|
20240614,144700,3150799960,5660,5660,5660,5660,502
|
|
20240614,144600,3147958640,5660,5660,5660,5660,0
|
|
20240614,144500,3147958640,5660,5660,5670,5660,103
|
|
20240614,144400,3147375650,5660,5680,5680,5660,261
|
|
20240614,144300,3145898220,5670,5670,5670,5670,350
|
|
20240614,144200,3143913720,5670,5660,5670,5660,732
|
|
20240614,144100,3139763310,5660,5660,5660,5660,77
|
|
20240614,144000,3139327490,5670,5660,5670,5650,599
|
|
20240614,143900,3135942530,5660,5660,5670,5660,886
|
|
20240614,143800,3130927760,5660,5670,5670,5660,486
|
|
20240614,143700,3128176940,5670,5650,5670,5650,32
|
|
20240614,143600,3127996120,5650,5660,5670,5650,1023
|
|
20240614,143500,3122206070,5680,5680,5680,5680,15
|
|
20240614,143400,3122120870,5680,5670,5680,5660,447
|
|
20240614,143300,3119586390,5670,5670,5670,5670,188
|
|
20240614,143200,3118520430,5670,5670,5670,5670,83
|
|
20240614,143100,3118049820,5680,5680,5680,5670,121
|
|
20240614,143000,3117362560,5680,5680,5680,5680,109
|
|
20240614,142900,3116743440,5680,5680,5680,5680,13
|
|
20240614,142800,3116669600,5690,5680,5690,5680,415
|
|
20240614,142700,3114312390,5680,5680,5680,5680,1
|
|
20240614,142600,3114306710,5680,5680,5680,5680,85
|
|
20240614,142500,3113823910,5690,5690,5690,5690,1
|
|
20240614,142400,3113818220,5670,5670,5670,5670,326
|
|
20240614,142300,3111969800,5670,5690,5690,5670,5
|
|
20240614,142200,3111941430,5690,5670,5690,5670,87
|
|
20240614,142100,3111448120,5670,5690,5690,5670,841
|
|
20240614,142000,3106675930,5680,5690,5690,5680,503
|
|
20240614,141900,3103818870,5680,5680,5680,5680,66
|
|
20240614,141800,3103443990,5680,5680,5680,5680,13
|
|
20240614,141700,3103370150,5670,5680,5680,5670,318
|
|
20240614,141600,3101566870,5680,5680,5680,5680,118
|
|
20240614,141500,3100896630,5680,5680,5690,5680,17
|
|
20240614,141400,3100799930,5680,5680,5680,5680,42
|
|
20240614,141300,3100561370,5680,5680,5680,5680,729
|
|
20240614,141200,3096420650,5680,5680,5690,5680,103
|
|
20240614,141100,3095834610,5680,5680,5680,5680,760
|
|
20240614,141000,3091517810,5680,5690,5690,5680,161
|
|
20240614,140900,3090603240,5690,5690,5690,5690,0
|
|
20240614,140800,3090603240,5690,5670,5690,5670,207
|
|
20240614,140700,3089426420,5670,5660,5670,5660,3346
|
|
20240614,140600,3070488010,5660,5670,5680,5660,530
|
|
20240614,140500,3067483690,5670,5680,5680,5670,42
|
|
20240614,140400,3067245140,5680,5670,5680,5670,113
|
|
20240614,140300,3066604040,5670,5670,5670,5670,4322
|
|
20240614,140200,3042098300,5670,5680,5680,5670,102
|
|
20240614,140100,3041518950,5680,5680,5680,5670,771
|
|
20240614,140000,3037139890,5680,5690,5690,5680,2408
|
|
20240614,135900,3023462350,5690,5690,5690,5690,0
|
|
20240614,135800,3023462350,5690,5690,5690,5690,1074
|
|
20240614,135700,3017351290,5690,5690,5690,5690,1
|
|
20240614,135600,3017345600,5690,5690,5690,5690,0
|
|
20240614,135500,3017345600,5690,5690,5690,5690,687
|
|
20240614,135400,3013436570,5680,5680,5680,5680,1446
|
|
20240614,135300,3005223290,5690,5690,5690,5690,4773
|
|
20240614,135200,2978064920,5690,5690,5690,5690,51
|
|
20240614,135100,2977774730,5690,5700,5700,5690,1497
|
|
20240614,135000,2969242330,5700,5710,5710,5700,339
|
|
20240614,134900,2967309400,5710,5700,5710,5700,53
|
|
20240614,134800,2967006900,5700,5710,5710,5700,20
|
|
20240614,134700,2966892890,5700,5700,5700,5700,10
|
|
20240614,134600,2966835890,5700,5700,5700,5700,0
|
|
20240614,134500,2966835890,5700,5700,5710,5700,1410
|
|
20240614,134400,2958798390,5710,5710,5710,5710,25
|
|
20240614,134300,2958655640,5700,5700,5700,5690,4358
|
|
20240614,134200,2933815140,5690,5680,5690,5670,1640
|
|
20240614,134100,2924510990,5670,5670,5670,5670,111
|
|
20240614,134000,2923881620,5680,5680,5680,5680,405
|
|
20240614,133900,2921581220,5670,5680,5680,5670,435
|
|
20240614,133800,2919110650,5680,5680,5680,5680,242
|
|
20240614,133700,2917736090,5680,5680,5680,5680,69
|
|
20240614,133600,2917344170,5670,5670,5670,5670,0
|
|
20240614,133500,2917344170,5670,5670,5680,5670,1555
|
|
20240614,133400,2908527180,5670,5670,5670,5670,396
|
|
20240614,133300,2906281860,5680,5670,5680,5670,113
|
|
20240614,133200,2905640150,5680,5680,5680,5680,1538
|
|
20240614,133100,2896904310,5680,5680,5680,5680,440
|
|
20240614,133000,2894405110,5680,5690,5690,5680,1348
|
|
20240614,132900,2886735100,5700,5690,5700,5690,310
|
|
20240614,132800,2884971100,5690,5680,5700,5680,1711
|
|
20240614,132700,2875240220,5680,5680,5680,5680,38
|
|
20240614,132600,2875024380,5680,5670,5680,5670,378
|
|
20240614,132500,2872881110,5680,5680,5680,5680,8
|
|
20240614,132400,2872835670,5680,5680,5680,5680,5
|
|
20240614,132300,2872807270,5670,5670,5670,5670,200
|
|
20240614,132200,2871673270,5670,5670,5670,5670,270
|
|
20240614,132100,2870142370,5670,5680,5680,5670,10
|
|
20240614,132000,2870085580,5680,5680,5680,5680,100
|
|
20240614,131900,2869517580,5690,5690,5690,5690,0
|
|
20240614,131800,2869517580,5690,5680,5690,5670,1140
|
|
20240614,131700,2863042630,5680,5680,5680,5680,0
|
|
20240614,131600,2863042630,5680,5680,5680,5680,577
|
|
20240614,131500,2859765270,5680,5670,5680,5670,184
|
|
20240614,131400,2858720450,5670,5670,5670,5670,66
|
|
20240614,131300,2858346230,5670,5670,5670,5670,540
|
|
20240614,131200,2855284430,5680,5680,5680,5680,38
|
|
20240614,131100,2855068590,5680,5680,5680,5680,0
|
|
20240614,131000,2855068590,5680,5680,5680,5680,977
|
|
20240614,130900,2849519230,5690,5690,5690,5690,0
|
|
20240614,130800,2849519230,5690,5690,5690,5690,404
|
|
20240614,130700,2847220470,5700,5700,5700,5700,0
|
|
20240614,130600,2847220470,5700,5700,5700,5690,2230
|
|
20240614,130500,2834513670,5690,5700,5700,5690,181
|
|
20240614,130400,2833483770,5690,5690,5690,5690,330
|
|
20240614,130300,2831606070,5690,5690,5690,5690,0
|
|
20240614,130200,2831606070,5690,5690,5690,5690,332
|
|
20240614,130100,2829716990,5690,5690,5690,5690,2
|
|
20240614,130000,2829705610,5700,5700,5700,5700,95
|
|
20240614,125900,2829164110,5700,5700,5700,5700,90
|
|
20240614,125800,2828651110,5700,5700,5700,5700,593
|
|
20240614,125700,2825271010,5710,5700,5710,5700,203
|
|
20240614,125600,2824113890,5700,5710,5710,5700,495
|
|
20240614,125500,2821287590,5710,5710,5710,5710,105
|
|
20240614,125400,2820688040,5700,5700,5700,5700,100
|
|
20240614,125300,2820118040,5690,5700,5700,5690,1050
|
|
20240614,125200,2814139640,5700,5710,5710,5700,2753
|
|
20240614,125100,2798437290,5710,5720,5720,5710,70
|
|
20240614,125000,2798036990,5720,5720,5720,5710,916
|
|
20240614,124900,2792799070,5710,5710,5710,5710,839
|
|
20240614,124800,2788008380,5710,5710,5710,5710,80
|
|
20240614,124700,2787551580,5710,5710,5720,5710,7133
|
|
20240614,124600,2746811530,5700,5700,5700,5700,597
|
|
20240614,124500,2743408630,5700,5710,5710,5700,73
|
|
20240614,124400,2742992440,5700,5710,5710,5700,172
|
|
20240614,124300,2742010480,5700,5700,5710,5700,2212
|
|
20240614,124200,2729402000,5700,5700,5700,5700,305
|
|
20240614,124100,2727663500,5700,5710,5710,5700,479
|
|
20240614,124000,2724928910,5700,5710,5710,5700,247
|
|
20240614,123900,2723520910,5700,5680,5700,5680,3088
|
|
20240614,123800,2705932310,5700,5680,5700,5680,1015
|
|
20240614,123700,2700161710,5710,5690,5710,5680,50
|
|
20240614,123600,2699877230,5690,5690,5690,5690,1112
|
|
20240614,123500,2693549950,5710,5700,5710,5690,386
|
|
20240614,123400,2691349350,5700,5700,5700,5700,790
|
|
20240614,123300,2686846350,5700,5710,5710,5700,84
|
|
20240614,123200,2686367500,5700,5710,5710,5700,382
|
|
20240614,123100,2684188300,5710,5710,5710,5700,281
|
|
20240614,123000,2682583890,5710,5710,5710,5710,600
|
|
20240614,122900,2679157890,5710,5720,5720,5710,125
|
|
20240614,122800,2678443020,5730,5720,5730,5720,851
|
|
20240614,122700,2673573800,5720,5700,5720,5700,386
|
|
20240614,122600,2671371880,5700,5700,5700,5700,1
|
|
20240614,122500,2671366180,5730,5710,5730,5700,713
|
|
20240614,122400,2667299550,5710,5730,5730,5710,2161
|
|
20240614,122300,2654920240,5730,5750,5750,5730,2936
|
|
20240614,122200,2638067260,5740,5740,5750,5740,1661
|
|
20240614,122100,2628524410,5740,5750,5750,5740,1293
|
|
20240614,122000,2621089970,5750,5750,5760,5750,702
|
|
20240614,121900,2617053200,5750,5730,5750,5730,58248
|
|
20240614,121800,2282669100,5730,5720,5730,5720,4427
|
|
20240614,121700,2257312430,5720,5720,5720,5720,420
|
|
20240614,121600,2254910030,5710,5720,5720,5710,2
|
|
20240614,121500,2254898600,5730,5720,5730,5710,4779
|
|
20240614,121400,2227573020,5720,5720,5730,5720,36
|
|
20240614,121300,2227366850,5720,5720,5730,5720,258
|
|
20240614,121200,2225890080,5720,5730,5730,5720,2363
|
|
20240614,121100,2212350130,5720,5720,5730,5720,6113
|
|
20240614,121000,2177341120,5710,5730,5730,5710,233
|
|
20240614,120900,2176008980,5720,5720,5720,5710,1799
|
|
20240614,120800,2165724700,5720,5730,5730,5720,2421
|
|
20240614,120700,2151873880,5720,5710,5730,5710,2742
|
|
20240614,120600,2136195030,5720,5720,5720,5720,670
|
|
20240614,120500,2132362630,5720,5720,5720,5720,1335
|
|
20240614,120400,2124726430,5720,5720,5720,5720,1169
|
|
20240614,120300,2118039750,5720,5720,5730,5720,1161
|
|
20240614,120200,2111398820,5720,5720,5720,5720,1001
|
|
20240614,120100,2105673100,5720,5720,5720,5720,1098
|
|
20240614,120000,2099392540,5710,5720,5730,5710,1681
|
|
20240614,115900,2089778920,5720,5710,5740,5710,9216
|
|
20240614,115800,2036985200,5690,5690,5720,5690,26
|
|
20240614,115700,2036836930,5680,5710,5710,5660,4492
|
|
20240614,115600,2011314930,5710,5710,5710,5710,78
|
|
20240614,115500,2010869550,5720,5720,5720,5720,1548
|
|
20240614,115400,2002014990,5720,5720,5730,5720,4219
|
|
20240614,115300,1977856210,5720,5710,5730,5700,11317
|
|
20240614,115200,1913102080,5720,5720,5720,5710,797
|
|
20240614,115100,1908543800,5720,5720,5720,5710,4810
|
|
20240614,115000,1881031140,5720,5710,5720,5710,2041
|
|
20240614,114900,1869356980,5710,5700,5710,5700,162
|
|
20240614,114800,1868432160,5700,5700,5710,5700,1076
|
|
20240614,114700,1862290960,5690,5700,5700,5690,285
|
|
20240614,114600,1860666560,5700,5700,5710,5700,2070
|
|
20240614,114500,1848854770,5710,5690,5710,5690,12559
|
|
20240614,114400,1777261050,5690,5690,5700,5690,3417
|
|
20240614,114300,1757800730,5680,5690,5690,5670,528
|
|
20240614,114200,1754801640,5690,5680,5690,5680,194
|
|
20240614,114100,1753699260,5680,5690,5690,5680,256
|
|
20240614,114000,1752245170,5680,5680,5680,5670,1274
|
|
20240614,113900,1745009080,5690,5680,5690,5680,3737
|
|
20240614,113800,1723764590,5670,5670,5670,5670,79
|
|
20240614,113700,1723316660,5670,5670,5670,5660,12
|
|
20240614,113600,1723248630,5670,5670,5670,5670,522
|
|
20240614,113500,1720288890,5670,5680,5680,5670,206
|
|
20240614,113400,1719120710,5670,5680,5680,5670,97
|
|
20240614,113300,1718570210,5670,5660,5670,5660,338
|
|
20240614,113200,1716653770,5660,5660,5660,5660,18
|
|
20240614,113100,1716551890,5670,5670,5670,5670,1
|
|
20240614,113000,1716546220,5640,5640,5640,5640,45
|
|
20240614,112900,1716292420,5640,5660,5660,5640,1872
|
|
20240614,112800,1705723720,5680,5670,5680,5670,458
|
|
20240614,112700,1703126520,5670,5670,5680,5670,219
|
|
20240614,112600,1701884770,5670,5660,5680,5660,969
|
|
20240614,112500,1696392370,5670,5660,5670,5660,215
|
|
20240614,112400,1695173880,5660,5660,5670,5660,888
|
|
20240614,112300,1690147790,5650,5650,5650,5650,100
|
|
20240614,112200,1689582790,5660,5660,5660,5660,177
|
|
20240614,112100,1688580970,5660,5650,5660,5650,49
|
|
20240614,112000,1688304110,5650,5630,5670,5630,1722
|
|
20240614,111900,1678572600,5620,5620,5620,5620,0
|
|
20240614,111800,1678572600,5620,5620,5620,5620,20
|
|
20240614,111700,1678460200,5630,5640,5640,5630,25
|
|
20240614,111600,1678319440,5630,5630,5630,5630,311
|
|
20240614,111500,1676568510,5640,5630,5640,5630,50
|
|
20240614,111400,1676286870,5630,5640,5640,5630,39
|
|
20240614,111300,1676066970,5640,5640,5640,5640,500
|
|
20240614,111200,1673246970,5640,5650,5650,5640,40
|
|
20240614,111100,1673021020,5630,5640,5650,5630,1507
|
|
20240614,111000,1664525420,5650,5650,5650,5650,444
|
|
20240614,110900,1662016820,5650,5670,5670,5650,2994
|
|
20240614,110800,1645079020,5670,5670,5670,5670,250
|
|
20240614,110700,1643661520,5660,5670,5670,5660,203
|
|
20240614,110600,1642512510,5670,5670,5670,5670,501
|
|
20240614,110500,1639671840,5670,5680,5680,5660,250
|
|
20240614,110400,1638253240,5680,5670,5690,5670,3557
|
|
20240614,110300,1618036630,5680,5680,5680,5670,1954
|
|
20240614,110200,1606938370,5650,5650,5650,5650,4
|
|
20240614,110100,1606915770,5650,5650,5650,5650,41
|
|
20240614,110000,1606684120,5650,5690,5700,5650,10444
|
|
20240614,105900,1547172160,5690,5590,5690,5590,47030
|
|
20240614,105800,1282497180,5590,5610,5610,5590,11
|
|
20240614,105700,1282435670,5590,5590,5590,5590,1
|
|
20240614,105600,1282430080,5590,5590,5590,5590,0
|
|
20240614,105500,1282430080,5590,5600,5610,5590,263
|
|
20240614,105400,1280958590,5590,5610,5610,5590,199
|
|
20240614,105300,1279842880,5620,5600,5620,5600,810
|
|
20240614,105200,1275302470,5600,5600,5600,5600,27
|
|
20240614,105100,1275151270,5600,5600,5600,5600,53
|
|
20240614,105000,1274854470,5600,5610,5610,5600,41
|
|
20240614,104900,1274624860,5610,5610,5610,5610,3
|
|
20240614,104800,1274608030,5610,5610,5610,5610,1
|
|
20240614,104700,1274602420,5600,5580,5600,5580,503
|
|
20240614,104600,1271791380,5600,5600,5600,5600,5
|
|
20240614,104500,1271763380,5600,5600,5600,5580,2169
|
|
20240614,104400,1259657770,5600,5610,5610,5600,4
|
|
20240614,104300,1259635350,5610,5590,5610,5590,106
|
|
20240614,104200,1259042690,5590,5610,5610,5590,1164
|
|
20240614,104100,1252528480,5620,5610,5620,5610,51
|
|
20240614,104000,1252242360,5610,5610,5610,5610,176
|
|
20240614,103900,1251255000,5610,5620,5620,5610,4
|
|
20240614,103800,1251232550,5630,5590,5630,5590,1044
|
|
20240614,103700,1245370160,5590,5590,5590,5590,100
|
|
20240614,103600,1244811160,5590,5590,5590,5590,35
|
|
20240614,103500,1244615510,5630,5620,5630,5590,6020
|
|
20240614,103400,1210887900,5620,5630,5630,5620,64
|
|
20240614,103300,1210528210,5630,5620,5640,5620,44
|
|
20240614,103200,1210280720,5620,5630,5630,5620,96
|
|
20240614,103100,1209741050,5640,5640,5640,5640,26
|
|
20240614,103000,1209594410,5640,5640,5640,5640,51
|
|
20240614,102900,1209306770,5640,5640,5640,5640,454
|
|
20240614,102800,1206746210,5640,5610,5640,5610,31
|
|
20240614,102700,1206572270,5610,5630,5630,5610,1191
|
|
20240614,102600,1199872920,5640,5630,5640,5630,4617
|
|
20240614,102500,1173833300,5630,5630,5640,5630,3438
|
|
20240614,102400,1154477340,5620,5610,5620,5610,4147
|
|
20240614,102300,1131183970,5600,5580,5600,5580,704
|
|
20240614,102200,1127243420,5580,5600,5600,5580,3800
|
|
20240614,102100,1106008290,5600,5600,5600,5590,263
|
|
20240614,102000,1104535990,5590,5600,5600,5590,105
|
|
20240614,101900,1103948290,5600,5600,5600,5600,2
|
|
20240614,101800,1103937090,5610,5610,5610,5610,0
|
|
20240614,101700,1103937090,5610,5610,5610,5610,0
|
|
20240614,101600,1103937090,5610,5610,5610,5610,0
|
|
20240614,101500,1103937090,5610,5600,5610,5590,1272
|
|
20240614,101400,1096814790,5600,5600,5600,5600,600
|
|
20240614,101300,1093454790,5600,5600,5600,5590,206
|
|
20240614,101200,1092301200,5600,5600,5600,5600,1005
|
|
20240614,101100,1086673200,5600,5590,5600,5590,231
|
|
20240614,101000,1085381900,5590,5600,5600,5580,269
|
|
20240614,100900,1083879680,5600,5580,5600,5580,29
|
|
20240614,100800,1083717720,5580,5580,5580,5580,162
|
|
20240614,100700,1082813760,5610,5610,5610,5610,1
|
|
20240614,100600,1082808150,5600,5610,5610,5580,1926
|
|
20240614,100500,1072053890,5610,5600,5610,5600,53
|
|
20240614,100400,1071756940,5610,5610,5610,5610,1
|
|
20240614,100300,1071751330,5610,5620,5620,5600,63
|
|
20240614,100200,1071397520,5620,5620,5620,5620,104
|
|
20240614,100100,1070813040,5600,5620,5620,5600,136
|
|
20240614,100000,1070051080,5610,5610,5610,5610,53
|
|
20240614,095900,1069753750,5610,5610,5610,5610,747
|
|
20240614,095800,1065563080,5610,5620,5620,5610,9
|
|
20240614,095700,1065512510,5600,5610,5610,5600,211
|
|
20240614,095600,1064330810,5600,5610,5610,5600,2411
|
|
20240614,095500,1050805800,5630,5590,5630,5590,1485
|
|
20240614,095400,1042465670,5590,5600,5600,5590,1011
|
|
20240614,095300,1036804670,5600,5600,5600,5600,8
|
|
20240614,095200,1036759870,5600,5600,5600,5600,101
|
|
20240614,095100,1036194270,5600,5600,5600,5600,21
|
|
20240614,095000,1036076670,5620,5610,5620,5610,112
|
|
20240614,094900,1035447460,5620,5610,5620,5600,9154
|
|
20240614,094800,984096960,5620,5610,5620,5610,56
|
|
20240614,094700,983782250,5620,5550,5620,5550,8813
|
|
20240614,094600,934405880,5550,5600,5600,5550,652
|
|
20240614,094500,930779490,5610,5610,5610,5500,11236
|
|
20240614,094400,868623980,5590,5600,5600,5590,1807
|
|
20240614,094300,858518990,5600,5610,5620,5600,1312
|
|
20240614,094200,851161060,5610,5640,5640,5610,1393
|
|
20240614,094100,843329020,5640,5640,5670,5640,2593
|
|
20240614,094000,828668820,5640,5650,5650,5630,3983
|
|
20240614,093900,806188600,5660,5650,5660,5650,953
|
|
20240614,093800,800803900,5650,5670,5670,5650,1030
|
|
20240614,093700,794981900,5670,5640,5670,5630,3507
|
|
20240614,093600,775167310,5640,5690,5690,5640,10407
|
|
20240614,093500,716272790,5700,5720,5720,5670,4177
|
|
20240614,093400,692537710,5710,5670,5710,5670,10121
|
|
20240614,093300,634906280,5680,5680,5690,5670,5015
|
|
20240614,093200,606425760,5680,5650,5680,5640,13570
|
|
20240614,093100,529646980,5650,5620,5650,5620,17285
|
|
20240614,093000,432180580,5630,5630,5630,5610,1729
|
|
20240614,092900,422462520,5630,5620,5630,5610,3216
|
|
20240614,092800,404387060,5620,5630,5630,5620,663
|
|
20240614,092700,400658850,5630,5620,5640,5610,4181
|
|
20240614,092600,377150480,5620,5600,5620,5570,6251
|
|
20240614,092500,342116940,5580,5580,5590,5570,2078
|
|
20240614,092400,330523580,5570,5580,5580,5570,2144
|
|
20240614,092300,318581220,5580,5570,5590,5570,795
|
|
20240614,092200,314146900,5580,5590,5590,5570,1480
|
|
20240614,092100,305889220,5590,5590,5600,5590,1626
|
|
20240614,092000,296799860,5590,5580,5600,5580,1438
|
|
20240614,091900,288763150,5600,5570,5600,5570,4436
|
|
20240614,091800,264007130,5570,5560,5580,5560,1257
|
|
20240614,091700,257011940,5560,5560,5560,5560,21
|
|
20240614,091600,256895180,5560,5540,5560,5540,1419
|
|
20240614,091500,249005580,5560,5560,5560,5520,113
|
|
20240614,091400,248377340,5560,5540,5570,5540,5986
|
|
20240614,091300,215104360,5550,5550,5550,5520,780
|
|
20240614,091200,210790910,5550,5550,5550,5520,30
|
|
20240614,091100,210624980,5550,5530,5560,5500,6731
|
|
20240614,091000,173458000,5530,5520,5560,5480,10340
|
|
20240614,090900,116478240,5520,5530,5530,5490,197
|
|
20240614,090800,115390980,5480,5530,5530,5480,2934
|
|
20240614,090700,99290310,5500,5550,5550,5500,180
|
|
20240614,090600,98298810,5550,5500,5550,5500,1616
|
|
20240614,090500,89335660,5550,5510,5550,5480,1288
|
|
20240614,090400,82258510,5500,5500,5560,5500,1002
|
|
20240614,090300,76720460,5500,5540,5540,5500,6079
|
|
20240614,090200,43235590,5540,5530,5540,5530,442
|
|
20240614,090100,40791110,5530,5570,5570,5530,4202
|
|
20240614,090000,17467850,5570,5570,5570,5570,1585
|