576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,183300,2296493940,4400,4400,4400,4400,14149
|
|
20240612,183200,2296493940,4400,4400,4400,4400,0
|
|
20240612,183100,2296493940,4400,4400,4400,4400,0
|
|
20240612,183000,2296493940,4400,4400,4400,4400,0
|
|
20240612,182900,2296493940,4400,4400,4400,4400,0
|
|
20240612,182800,2296493940,4400,4400,4400,4400,0
|
|
20240612,182700,2296493940,4400,4400,4400,4400,0
|
|
20240612,182600,2296493940,4400,4400,4400,4400,0
|
|
20240612,182500,2296493940,4400,4400,4400,4400,0
|
|
20240612,182400,2296493940,4400,4400,4400,4400,0
|
|
20240612,182300,2296493940,4400,4400,4400,4400,0
|
|
20240612,182200,2296493940,4400,4400,4400,4400,0
|
|
20240612,182100,2296493940,4400,4400,4400,4400,0
|
|
20240612,182000,2296493940,4400,4400,4400,4400,0
|
|
20240612,181900,2296493940,4400,4400,4400,4400,0
|
|
20240612,181800,2296493940,4400,4400,4400,4400,0
|
|
20240612,181700,2296493940,4400,4400,4400,4400,0
|
|
20240612,181600,2296493940,4400,4400,4400,4400,0
|
|
20240612,181500,2296493940,4400,4400,4400,4400,0
|
|
20240612,181400,2296493940,4400,4400,4400,4400,0
|
|
20240612,181300,2296493940,4400,4400,4400,4400,0
|
|
20240612,181200,2296493940,4400,4400,4400,4400,0
|
|
20240612,181100,2296493940,4400,4400,4400,4400,0
|
|
20240612,181000,2296493940,4400,4400,4400,4400,0
|
|
20240612,180900,2296493940,4400,4400,4400,4400,0
|
|
20240612,180800,2296493940,4400,4400,4400,4400,0
|
|
20240612,180700,2296493940,4400,4400,4400,4400,0
|
|
20240612,180600,2296493940,4400,4400,4400,4400,0
|
|
20240612,180500,2296493940,4400,4400,4400,4400,0
|
|
20240612,180400,2296493940,4400,4400,4400,4400,0
|
|
20240612,180300,2296493940,4400,4400,4400,4400,14149
|
|
20240612,180200,2296493940,4400,4400,4400,4400,0
|
|
20240612,180100,2296493940,4400,4400,4400,4400,0
|
|
20240612,180000,2296493940,4400,4400,4400,4400,0
|
|
20240612,175900,2296493940,4400,4400,4400,4400,0
|
|
20240612,175800,2296493940,4400,4400,4400,4400,0
|
|
20240612,175700,2296493940,4400,4400,4400,4400,0
|
|
20240612,175600,2296493940,4400,4400,4400,4400,0
|
|
20240612,175500,2296493940,4400,4400,4400,4400,0
|
|
20240612,175400,2296493940,4400,4400,4400,4400,0
|
|
20240612,175300,2296493940,4400,4400,4400,4400,0
|
|
20240612,175200,2296493940,4400,4400,4400,4400,0
|
|
20240612,175100,2296493940,4400,4400,4400,4400,0
|
|
20240612,175000,2296493940,4400,4400,4400,4400,0
|
|
20240612,174900,2296493940,4400,4400,4400,4400,0
|
|
20240612,174800,2296493940,4400,4400,4400,4400,0
|
|
20240612,174700,2296493940,4400,4400,4400,4400,0
|
|
20240612,174600,2296493940,4400,4400,4400,4400,0
|
|
20240612,174500,2296493940,4400,4400,4400,4400,0
|
|
20240612,174400,2296493940,4400,4400,4400,4400,0
|
|
20240612,174300,2296493940,4400,4400,4400,4400,0
|
|
20240612,174200,2296493940,4400,4400,4400,4400,0
|
|
20240612,174100,2296493940,4400,4400,4400,4400,0
|
|
20240612,174000,2296493940,4400,4400,4400,4400,0
|
|
20240612,173900,2296493940,4400,4400,4400,4400,0
|
|
20240612,173800,2296493940,4400,4400,4400,4400,0
|
|
20240612,173700,2296493940,4400,4400,4400,4400,0
|
|
20240612,173600,2296493940,4400,4400,4400,4400,0
|
|
20240612,173500,2296493940,4400,4400,4400,4400,0
|
|
20240612,173400,2296493940,4400,4400,4400,4400,0
|
|
20240612,173300,2296493940,4400,4400,4400,4400,14149
|
|
20240612,173200,2296493940,4400,4400,4400,4400,0
|
|
20240612,173100,2296493940,4400,4400,4400,4400,0
|
|
20240612,173000,2296493940,4400,4400,4400,4400,0
|
|
20240612,172900,2296493940,4400,4400,4400,4400,0
|
|
20240612,172800,2296493940,4400,4400,4400,4400,0
|
|
20240612,172700,2296493940,4400,4400,4400,4400,0
|
|
20240612,172600,2296493940,4400,4400,4400,4400,0
|
|
20240612,172500,2296493940,4400,4400,4400,4400,0
|
|
20240612,172400,2296493940,4400,4400,4400,4400,0
|
|
20240612,172300,2296493940,4400,4400,4400,4400,0
|
|
20240612,172200,2296493940,4400,4400,4400,4400,0
|
|
20240612,172100,2296493940,4400,4400,4400,4400,0
|
|
20240612,172000,2296493940,4400,4400,4400,4400,0
|
|
20240612,171900,2296493940,4400,4400,4400,4400,0
|
|
20240612,171800,2296493940,4400,4400,4400,4400,0
|
|
20240612,171700,2296493940,4400,4400,4400,4400,0
|
|
20240612,171600,2296493940,4400,4400,4400,4400,0
|
|
20240612,171500,2296493940,4400,4400,4400,4400,0
|
|
20240612,171400,2296493940,4400,4400,4400,4400,0
|
|
20240612,171300,2296493940,4400,4400,4400,4400,0
|
|
20240612,171200,2296493940,4400,4400,4400,4400,0
|
|
20240612,171100,2296493940,4400,4400,4400,4400,0
|
|
20240612,171000,2296493940,4400,4400,4400,4400,0
|
|
20240612,170900,2296493940,4400,4400,4400,4400,0
|
|
20240612,170800,2296493940,4400,4400,4400,4400,0
|
|
20240612,170700,2296493940,4400,4400,4400,4400,0
|
|
20240612,170600,2296493940,4400,4400,4400,4400,0
|
|
20240612,170500,2296493940,4400,4400,4400,4400,0
|
|
20240612,170400,2296493940,4400,4400,4400,4400,0
|
|
20240612,170300,2296493940,4400,4400,4400,4400,14149
|
|
20240612,170200,2296493940,4400,4400,4400,4400,0
|
|
20240612,170100,2296493940,4400,4400,4400,4400,0
|
|
20240612,170000,2296493940,4400,4400,4400,4400,0
|
|
20240612,165900,2296493940,4400,4400,4400,4400,0
|
|
20240612,165800,2296493940,4400,4400,4400,4400,0
|
|
20240612,165700,2296493940,4400,4400,4400,4400,0
|
|
20240612,165600,2296493940,4400,4400,4400,4400,0
|
|
20240612,165500,2296493940,4400,4400,4400,4400,0
|
|
20240612,165400,2296493940,4400,4400,4400,4400,0
|
|
20240612,165300,2296493940,4400,4400,4400,4400,0
|
|
20240612,165200,2296493940,4400,4400,4400,4400,0
|
|
20240612,165100,2296493940,4400,4400,4400,4400,0
|
|
20240612,165000,2296493940,4400,4400,4400,4400,0
|
|
20240612,164900,2296493940,4400,4400,4400,4400,0
|
|
20240612,164800,2296493940,4400,4400,4400,4400,0
|
|
20240612,164700,2296493940,4400,4400,4400,4400,0
|
|
20240612,164600,2296493940,4400,4400,4400,4400,0
|
|
20240612,164500,2296493940,4400,4400,4400,4400,0
|
|
20240612,164400,2296493940,4400,4400,4400,4400,0
|
|
20240612,164300,2296493940,4400,4400,4400,4400,0
|
|
20240612,164200,2296493940,4400,4400,4400,4400,0
|
|
20240612,164100,2296493940,4400,4400,4400,4400,0
|
|
20240612,164000,2296493940,4400,4400,4400,4400,0
|
|
20240612,163900,2296493940,4400,4400,4400,4400,0
|
|
20240612,163800,2296493940,4400,4400,4400,4400,0
|
|
20240612,163700,2296493940,4400,4400,4400,4400,0
|
|
20240612,163600,2296493940,4400,4400,4400,4400,0
|
|
20240612,163500,2296493940,4400,4400,4400,4400,0
|
|
20240612,163400,2296493940,4400,4400,4400,4400,0
|
|
20240612,163300,2296493940,4400,4400,4400,4400,14149
|
|
20240612,163200,2296493940,4400,4400,4400,4400,0
|
|
20240612,163100,2296493940,4400,4400,4400,4400,0
|
|
20240612,163000,2296493940,4400,4400,4400,4400,0
|
|
20240612,162900,2296493940,4400,4400,4400,4400,0
|
|
20240612,162800,2296493940,4400,4400,4400,4400,0
|
|
20240612,162700,2296493940,4400,4400,4400,4400,0
|
|
20240612,162600,2296493940,4400,4400,4400,4400,0
|
|
20240612,162500,2296493940,4400,4400,4400,4400,0
|
|
20240612,162400,2296493940,4400,4400,4400,4400,0
|
|
20240612,162300,2296493940,4400,4400,4400,4400,0
|
|
20240612,162200,2296493940,4400,4400,4400,4400,0
|
|
20240612,162100,2296493940,4400,4400,4400,4400,0
|
|
20240612,162000,2296493940,4400,4400,4400,4400,0
|
|
20240612,161900,2296493940,4400,4400,4400,4400,0
|
|
20240612,161800,2296493940,4400,4400,4400,4400,0
|
|
20240612,161700,2296493940,4400,4400,4400,4400,0
|
|
20240612,161600,2296493940,4400,4400,4400,4400,0
|
|
20240612,161500,2296493940,4400,4400,4400,4400,0
|
|
20240612,161400,2296493940,4400,4400,4400,4400,0
|
|
20240612,161300,2296493940,4400,4400,4400,4400,0
|
|
20240612,161200,2296493940,4400,4400,4400,4400,0
|
|
20240612,161100,2296493940,4400,4400,4400,4400,0
|
|
20240612,161000,2296493940,4400,4400,4400,4400,0
|
|
20240612,160900,2296493940,4400,4400,4400,4400,0
|
|
20240612,160800,2296493940,4400,4400,4400,4400,0
|
|
20240612,160700,2296493940,4400,4400,4400,4400,0
|
|
20240612,160600,2296493940,4400,4400,4400,4400,0
|
|
20240612,160500,2296493940,4400,4400,4400,4400,0
|
|
20240612,160400,2296493940,4400,4400,4400,4400,0
|
|
20240612,160300,2296493940,4400,4400,4400,4400,14149
|
|
20240612,160200,2296493940,4400,4400,4400,4400,0
|
|
20240612,160100,2296493940,4400,4400,4400,4400,0
|
|
20240612,160000,2296493940,4400,4400,4400,4400,0
|
|
20240612,155900,2296493940,4400,4400,4400,4400,0
|
|
20240612,155800,2296493940,4400,4400,4400,4400,0
|
|
20240612,155700,2296493940,4400,4400,4400,4400,0
|
|
20240612,155600,2296493940,4400,4400,4400,4400,0
|
|
20240612,155500,2296493940,4400,4400,4400,4400,0
|
|
20240612,155400,2296493940,4400,4400,4400,4400,0
|
|
20240612,155300,2296493940,4400,4400,4400,4400,0
|
|
20240612,155200,2296493940,4400,4400,4400,4400,0
|
|
20240612,155100,2296493940,4400,4400,4400,4400,0
|
|
20240612,155000,2296493940,4400,4400,4400,4400,0
|
|
20240612,154900,2296493940,4400,4400,4400,4400,0
|
|
20240612,154800,2296493940,4400,4400,4400,4400,0
|
|
20240612,154700,2296493940,4400,4400,4400,4400,0
|
|
20240612,154600,2296493940,4400,4400,4400,4400,0
|
|
20240612,154500,2296493940,4400,4400,4400,4400,0
|
|
20240612,154400,2296493940,4400,4400,4400,4400,0
|
|
20240612,154300,2296493940,4400,4400,4400,4400,0
|
|
20240612,154200,2296493940,4400,4400,4400,4400,0
|
|
20240612,154100,2296493940,4400,4400,4400,4400,0
|
|
20240612,154000,2296493940,4400,4400,4400,4400,0
|
|
20240612,153900,2296493940,4400,4400,4400,4400,0
|
|
20240612,153800,2296493940,4400,4400,4400,4400,0
|
|
20240612,153700,2296493940,4400,4400,4400,4400,0
|
|
20240612,153600,2296493940,4400,4400,4400,4400,0
|
|
20240612,153500,2296493940,4400,4400,4400,4400,0
|
|
20240612,153400,2296493940,4400,4400,4400,4400,0
|
|
20240612,153300,2296493940,4400,4400,4400,4400,14149
|
|
20240612,153200,2296493940,4400,4400,4400,4400,0
|
|
20240612,153100,2296493940,4400,4400,4400,4400,0
|
|
20240612,153000,2296493940,4400,4400,4400,4400,14149
|
|
20240612,152900,2234238340,4385,4385,4385,4385,0
|
|
20240612,152800,2234238340,4385,4385,4385,4385,0
|
|
20240612,152700,2234238340,4385,4385,4385,4385,0
|
|
20240612,152600,2234238340,4385,4385,4385,4385,0
|
|
20240612,152500,2234238340,4385,4385,4385,4385,0
|
|
20240612,152400,2234238340,4385,4385,4385,4385,0
|
|
20240612,152300,2234238340,4385,4385,4385,4385,0
|
|
20240612,152200,2234238340,4385,4385,4385,4385,0
|
|
20240612,152100,2234238340,4385,4385,4385,4385,0
|
|
20240612,152000,2234238340,4385,4385,4385,4385,0
|
|
20240612,151900,2234238340,4385,4380,4385,4380,515
|
|
20240612,151800,2231980480,4385,4380,4385,4370,1600
|
|
20240612,151700,2224982970,4385,4390,4400,4360,13649
|
|
20240612,151600,2165154730,4390,4395,4395,4390,382
|
|
20240612,151500,2163477235,4400,4390,4400,4390,3473
|
|
20240612,151400,2148215115,4380,4380,4380,4380,1040
|
|
20240612,151300,2143659915,4380,4385,4385,4380,8885
|
|
20240612,151200,2104704570,4390,4400,4410,4390,2473
|
|
20240612,151100,2093803130,4395,4370,4410,4370,69999
|
|
20240612,151000,1786358360,4375,4355,4375,4350,25907
|
|
20240612,150900,1673204530,4355,4355,4360,4350,4298
|
|
20240612,150800,1654491390,4355,4350,4355,4350,2337
|
|
20240612,150700,1644316765,4350,4350,4350,4345,478
|
|
20240612,150600,1642237805,4350,4350,4350,4340,7608
|
|
20240612,150500,1609154935,4340,4350,4350,4340,3050
|
|
20240612,150400,1595887935,4350,4350,4350,4350,319
|
|
20240612,150300,1594500285,4350,4350,4350,4345,8508
|
|
20240612,150200,1557494185,4340,4345,4345,4340,7971
|
|
20240612,150100,1522860195,4345,4345,4345,4345,1183
|
|
20240612,150000,1517720060,4345,4345,4345,4345,13489
|
|
20240612,145900,1459110355,4340,4340,4340,4340,3000
|
|
20240612,145800,1446090355,4340,4330,4345,4330,9441
|
|
20240612,145700,1405127325,4335,4335,4335,4330,573
|
|
20240612,145600,1402645870,4330,4335,4335,4330,432
|
|
20240612,145500,1400775150,4335,4335,4335,4335,1200
|
|
20240612,145400,1395573150,4335,4335,4335,4330,3674
|
|
20240612,145300,1379647355,4335,4330,4335,4330,17312
|
|
20240612,145200,1304599845,4330,4330,4330,4330,343
|
|
20240612,145100,1303114655,4335,4335,4335,4335,62
|
|
20240612,145000,1302845885,4330,4335,4335,4330,411
|
|
20240612,144900,1301066250,4335,4325,4335,4325,3637
|
|
20240612,144800,1285311395,4325,4335,4335,4325,234
|
|
20240612,144700,1284297880,4330,4330,4330,4330,1
|
|
20240612,144600,1284293550,4330,4330,4330,4330,200
|
|
20240612,144500,1283427550,4330,4340,4340,4330,7418
|
|
20240612,144400,1251306990,4335,4330,4335,4330,2887
|
|
20240612,144300,1238798860,4325,4315,4325,4315,24366
|
|
20240612,144200,1133507050,4315,4315,4315,4310,163
|
|
20240612,144100,1132804205,4315,4310,4315,4310,5702
|
|
20240612,144000,1108205990,4315,4315,4315,4315,0
|
|
20240612,143900,1108205990,4315,4305,4315,4300,4494
|
|
20240612,143800,1088840700,4300,4300,4300,4300,4660
|
|
20240612,143700,1068802700,4300,4300,4300,4300,2737
|
|
20240612,143600,1057033600,4295,4300,4300,4295,1586
|
|
20240612,143500,1050221415,4295,4295,4295,4295,0
|
|
20240612,143400,1050221415,4295,4295,4295,4295,937
|
|
20240612,143300,1046197000,4290,4290,4290,4290,231
|
|
20240612,143200,1045206010,4290,4290,4290,4290,0
|
|
20240612,143100,1045206010,4290,4290,4290,4290,0
|
|
20240612,143000,1045206010,4290,4290,4290,4290,3264
|
|
20240612,142900,1031203450,4285,4285,4285,4285,5089
|
|
20240612,142800,1009397085,4290,4290,4290,4290,5049
|
|
20240612,142700,987736875,4290,4290,4290,4290,63
|
|
20240612,142600,987466605,4285,4285,4285,4285,0
|
|
20240612,142500,987466605,4285,4285,4285,4285,650
|
|
20240612,142400,984681355,4290,4290,4290,4290,202
|
|
20240612,142300,983814775,4285,4285,4285,4285,0
|
|
20240612,142200,983814775,4285,4285,4285,4285,500
|
|
20240612,142100,981672275,4285,4285,4285,4280,395
|
|
20240612,142000,979980200,4285,4285,4285,4285,0
|
|
20240612,141900,979980200,4285,4285,4285,4285,0
|
|
20240612,141800,979980200,4285,4285,4285,4285,998
|
|
20240612,141700,975703770,4280,4280,4280,4280,1000
|
|
20240612,141600,971423770,4285,4285,4285,4285,0
|
|
20240612,141500,971423770,4285,4285,4285,4285,64
|
|
20240612,141400,971149530,4285,4285,4285,4285,100
|
|
20240612,141300,970721030,4285,4285,4285,4285,0
|
|
20240612,141200,970721030,4285,4285,4285,4285,1064
|
|
20240612,141100,966161790,4280,4280,4280,4280,0
|
|
20240612,141000,966161790,4280,4275,4280,4275,1699
|
|
20240612,140900,958898235,4275,4275,4275,4275,64
|
|
20240612,140800,958624635,4275,4275,4275,4275,0
|
|
20240612,140700,958624635,4275,4275,4275,4275,1064
|
|
20240612,140600,954076035,4275,4285,4285,4275,113
|
|
20240612,140500,953592320,4275,4275,4275,4275,0
|
|
20240612,140400,953592320,4275,4275,4275,4275,0
|
|
20240612,140300,953592320,4275,4285,4285,4275,705
|
|
20240612,140200,950574795,4280,4280,4280,4280,10
|
|
20240612,140100,950531995,4285,4285,4285,4285,0
|
|
20240612,140000,950531995,4285,4285,4285,4285,65
|
|
20240612,135900,950253470,4285,4285,4285,4285,0
|
|
20240612,135800,950253470,4285,4285,4285,4285,0
|
|
20240612,135700,950253470,4285,4285,4285,4285,65
|
|
20240612,135600,949974945,4285,4285,4285,4285,1000
|
|
20240612,135500,945689945,4280,4280,4280,4280,0
|
|
20240612,135400,945689945,4280,4280,4280,4280,565
|
|
20240612,135300,943271745,4270,4280,4280,4270,70
|
|
20240612,135200,942972795,4280,4280,4280,4280,0
|
|
20240612,135100,942972795,4280,4280,4280,4280,65
|
|
20240612,135000,942694595,4280,4280,4280,4280,0
|
|
20240612,134900,942694595,4280,4280,4280,4280,0
|
|
20240612,134800,942694595,4280,4280,4280,4280,65
|
|
20240612,134700,942416395,4270,4270,4270,4270,0
|
|
20240612,134600,942416395,4270,4270,4270,4270,2
|
|
20240612,134500,942407855,4280,4280,4280,4280,65
|
|
20240612,134400,942129655,4280,4280,4280,4280,1002
|
|
20240612,134300,937841095,4280,4280,4280,4280,0
|
|
20240612,134200,937841095,4280,4280,4285,4275,417
|
|
20240612,134100,936057985,4280,4280,4280,4280,0
|
|
20240612,134000,936057985,4280,4280,4280,4280,0
|
|
20240612,133900,936057985,4280,4280,4280,4280,65
|
|
20240612,133800,935779785,4285,4285,4285,4285,0
|
|
20240612,133700,935779785,4285,4285,4285,4285,0
|
|
20240612,133600,935779785,4285,4285,4290,4285,65
|
|
20240612,133500,935501165,4285,4285,4285,4285,1093
|
|
20240612,133400,930817660,4285,4285,4285,4285,0
|
|
20240612,133300,930817660,4285,4285,4285,4285,65
|
|
20240612,133200,930539135,4265,4275,4275,4265,2519
|
|
20240612,133100,919792140,4285,4285,4285,4285,0
|
|
20240612,133000,919792140,4285,4285,4285,4285,65
|
|
20240612,132900,919513615,4280,4280,4280,4280,3
|
|
20240612,132800,919500775,4285,4285,4285,4285,0
|
|
20240612,132700,919500775,4285,4285,4285,4285,65
|
|
20240612,132600,919222250,4280,4280,4280,4280,5
|
|
20240612,132500,919200850,4280,4285,4290,4280,320
|
|
20240612,132400,917830600,4285,4285,4285,4285,65
|
|
20240612,132300,917552075,4280,4280,4280,4280,3
|
|
20240612,132200,917539235,4285,4285,4285,4285,0
|
|
20240612,132100,917539235,4285,4285,4285,4285,65
|
|
20240612,132000,917260710,4285,4285,4285,4285,0
|
|
20240612,131900,917260710,4285,4285,4285,4285,0
|
|
20240612,131800,917260710,4285,4285,4285,4285,65
|
|
20240612,131700,916982185,4270,4270,4270,4270,0
|
|
20240612,131600,916982185,4270,4270,4270,4270,0
|
|
20240612,131500,916982185,4270,4285,4285,4270,600
|
|
20240612,131400,914417885,4285,4285,4285,4285,2
|
|
20240612,131300,914409315,4285,4285,4285,4285,0
|
|
20240612,131200,914409315,4285,4285,4285,4285,65
|
|
20240612,131100,914130790,4285,4285,4285,4285,0
|
|
20240612,131000,914130790,4285,4285,4285,4285,0
|
|
20240612,130900,914130790,4285,4285,4285,4285,65
|
|
20240612,130800,913852265,4275,4275,4275,4275,103
|
|
20240612,130700,913411940,4275,4275,4275,4275,58
|
|
20240612,130600,913163990,4285,4285,4285,4285,65
|
|
20240612,130500,912885465,4280,4280,4280,4280,1661
|
|
20240612,130400,905776385,4285,4285,4285,4285,2
|
|
20240612,130300,905767815,4285,4285,4285,4285,67
|
|
20240612,130200,905480720,4285,4285,4285,4285,0
|
|
20240612,130100,905480720,4285,4285,4285,4285,1500
|
|
20240612,130000,899053220,4285,4285,4285,4285,67
|
|
20240612,125900,898766125,4285,4285,4285,4285,0
|
|
20240612,125800,898766125,4285,4285,4285,4285,0
|
|
20240612,125700,898766125,4285,4285,4285,4285,65
|
|
20240612,125600,898487600,4285,4290,4290,4285,2764
|
|
20240612,125500,886636340,4300,4300,4300,4300,8
|
|
20240612,125400,886601940,4300,4300,4300,4300,165
|
|
20240612,125300,885892440,4290,4290,4290,4290,0
|
|
20240612,125200,885892440,4290,4290,4290,4290,0
|
|
20240612,125100,885892440,4290,4290,4300,4290,1927
|
|
20240612,125000,877622330,4285,4280,4285,4280,824
|
|
20240612,124900,874091650,4280,4280,4280,4280,20
|
|
20240612,124800,874006050,4285,4285,4285,4285,65
|
|
20240612,124700,873727525,4285,4285,4285,4285,0
|
|
20240612,124600,873727525,4285,4285,4285,4285,983
|
|
20240612,124500,869515370,4285,4290,4290,4285,90
|
|
20240612,124400,869129395,4290,4290,4290,4290,0
|
|
20240612,124300,869129395,4290,4290,4290,4290,0
|
|
20240612,124200,869129395,4290,4290,4290,4290,65
|
|
20240612,124100,868850545,4290,4290,4290,4290,0
|
|
20240612,124000,868850545,4290,4290,4290,4290,0
|
|
20240612,123900,868850545,4290,4285,4290,4285,65
|
|
20240612,123800,868571965,4285,4285,4285,4285,17
|
|
20240612,123700,868499120,4280,4280,4280,4280,442
|
|
20240612,123600,866607360,4280,4280,4280,4280,65
|
|
20240612,123500,866329160,4265,4270,4270,4265,1600
|
|
20240612,123400,859501690,4270,4275,4275,4270,1900
|
|
20240612,123300,851387555,4280,4280,4280,4280,67
|
|
20240612,123200,851100795,4280,4280,4280,4280,0
|
|
20240612,123100,851100795,4280,4280,4280,4280,2
|
|
20240612,123000,851092235,4280,4280,4280,4280,65
|
|
20240612,122900,850814035,4280,4280,4280,4280,12
|
|
20240612,122800,850762675,4280,4280,4280,4280,0
|
|
20240612,122700,850762675,4280,4280,4280,4280,65
|
|
20240612,122600,850484475,4280,4280,4280,4280,0
|
|
20240612,122500,850484475,4280,4280,4280,4280,0
|
|
20240612,122400,850484475,4280,4280,4280,4280,65
|
|
20240612,122300,850206275,4280,4280,4280,4280,0
|
|
20240612,122200,850206275,4280,4280,4280,4280,0
|
|
20240612,122100,850206275,4280,4280,4280,4280,65
|
|
20240612,122000,849928075,4275,4275,4275,4275,100
|
|
20240612,121900,849500575,4270,4280,4280,4270,1691
|
|
20240612,121800,842271570,4285,4285,4285,4285,65
|
|
20240612,121700,841993045,4285,4285,4285,4285,0
|
|
20240612,121600,841993045,4285,4285,4285,4285,0
|
|
20240612,121500,841993045,4285,4285,4285,4285,68
|
|
20240612,121400,841701665,4285,4285,4285,4285,0
|
|
20240612,121300,841701665,4285,4285,4285,4285,0
|
|
20240612,121200,841701665,4285,4285,4285,4285,67
|
|
20240612,121100,841414570,4285,4285,4285,4285,0
|
|
20240612,121000,841414570,4285,4285,4285,4285,0
|
|
20240612,120900,841414570,4285,4280,4285,4280,65
|
|
20240612,120800,841136280,4280,4280,4280,4280,15
|
|
20240612,120700,841072080,4280,4280,4280,4280,0
|
|
20240612,120600,841072080,4280,4280,4280,4280,67
|
|
20240612,120500,840785320,4275,4275,4275,4275,17
|
|
20240612,120400,840712645,4275,4270,4275,4270,180
|
|
20240612,120300,839943795,4275,4275,4275,4275,65
|
|
20240612,120200,839665920,4275,4275,4275,4275,0
|
|
20240612,120100,839665920,4275,4275,4275,4275,2
|
|
20240612,120000,839657370,4275,4275,4275,4275,65
|
|
20240612,115900,839379495,4275,4270,4275,4270,4
|
|
20240612,115800,839362400,4270,4275,4275,4270,7
|
|
20240612,115700,839332495,4285,4285,4285,4285,65
|
|
20240612,115600,839053970,4275,4275,4275,4275,591
|
|
20240612,115500,836527445,4285,4285,4285,4285,0
|
|
20240612,115400,836527445,4285,4290,4290,4285,66
|
|
20240612,115300,836244580,4270,4270,4270,4270,1295
|
|
20240612,115200,830714930,4270,4270,4270,4270,0
|
|
20240612,115100,830714930,4270,4265,4270,4265,66
|
|
20240612,115000,830433380,4260,4260,4260,4260,10
|
|
20240612,114900,830390780,4265,4265,4265,4265,2
|
|
20240612,114800,830382250,4260,4265,4265,4260,96
|
|
20240612,114700,829972960,4265,4265,4265,4265,0
|
|
20240612,114600,829972960,4265,4265,4265,4265,0
|
|
20240612,114500,829972960,4265,4265,4265,4265,118
|
|
20240612,114400,829469690,4265,4265,4265,4265,0
|
|
20240612,114300,829469690,4265,4265,4265,4265,0
|
|
20240612,114200,829469690,4265,4260,4265,4260,66
|
|
20240612,114100,829188345,4260,4265,4265,4260,1301
|
|
20240612,114000,823645805,4265,4265,4265,4265,1483
|
|
20240612,113900,817320810,4255,4255,4255,4255,8520
|
|
20240612,113800,781068210,4255,4255,4255,4255,1
|
|
20240612,113700,781063955,4255,4255,4255,4255,2918
|
|
20240612,113600,768647865,4260,4260,4260,4260,101
|
|
20240612,113500,768217605,4260,4260,4260,4260,0
|
|
20240612,113400,768217605,4260,4260,4260,4260,1104
|
|
20240612,113300,763514565,4260,4270,4270,4260,3433
|
|
20240612,113200,748880535,4270,4270,4275,4270,1805
|
|
20240612,113100,741172685,4275,4280,4280,4275,3315
|
|
20240612,113000,726997825,4280,4285,4285,4280,78
|
|
20240612,112900,726663655,4280,4280,4280,4280,21
|
|
20240612,112800,726573775,4285,4285,4285,4285,2
|
|
20240612,112700,726565205,4285,4285,4285,4285,66
|
|
20240612,112600,726282395,4285,4285,4285,4285,251
|
|
20240612,112500,725206860,4285,4285,4285,4285,832
|
|
20240612,112400,721641740,4285,4285,4285,4285,366
|
|
20240612,112300,720073430,4280,4285,4290,4280,10484
|
|
20240612,112200,675156290,4290,4290,4290,4290,0
|
|
20240612,112100,675156290,4290,4290,4290,4290,66
|
|
20240612,112000,674873150,4285,4285,4285,4285,987
|
|
20240612,111900,670643855,4290,4290,4290,4290,1974
|
|
20240612,111800,662175395,4290,4290,4290,4290,66
|
|
20240612,111700,661892255,4290,4290,4290,4290,20
|
|
20240612,111600,661806455,4285,4285,4285,4285,0
|
|
20240612,111500,661806455,4285,4290,4290,4285,1065
|
|
20240612,111400,657242600,4285,4285,4285,4285,0
|
|
20240612,111300,657242600,4285,4295,4295,4285,415
|
|
20240612,111200,655460665,4300,4300,4300,4300,66
|
|
20240612,111100,655176865,4300,4300,4300,4300,0
|
|
20240612,111000,655176865,4300,4300,4300,4300,0
|
|
20240612,110900,655176865,4300,4300,4300,4300,67
|
|
20240612,110800,654888765,4300,4300,4300,4300,0
|
|
20240612,110700,654888765,4300,4300,4300,4300,0
|
|
20240612,110600,654888765,4300,4320,4320,4300,5067
|
|
20240612,110500,633088175,4320,4320,4320,4320,0
|
|
20240612,110400,633088175,4320,4320,4320,4320,0
|
|
20240612,110300,633088175,4320,4310,4320,4310,5067
|
|
20240612,110200,611199790,4305,4300,4305,4300,5762
|
|
20240612,110100,586423090,4300,4300,4300,4300,0
|
|
20240612,110000,586423090,4300,4300,4300,4300,67
|
|
20240612,105900,586134990,4300,4300,4300,4300,200
|
|
20240612,105800,585274990,4300,4300,4300,4300,20
|
|
20240612,105700,585188990,4300,4290,4300,4290,3429
|
|
20240612,105600,570444555,4285,4285,4285,4285,0
|
|
20240612,105500,570444555,4285,4285,4285,4285,3000
|
|
20240612,105400,557589555,4285,4285,4285,4280,1142
|
|
20240612,105300,552701460,4285,4285,4285,4285,0
|
|
20240612,105200,552701460,4285,4285,4285,4285,0
|
|
20240612,105100,552701460,4285,4285,4285,4285,167
|
|
20240612,105000,551985865,4280,4280,4280,4280,0
|
|
20240612,104900,551985865,4280,4285,4285,4280,3139
|
|
20240612,104800,538546440,4285,4290,4290,4285,167
|
|
20240612,104700,537830510,4285,4285,4285,4285,0
|
|
20240612,104600,537830510,4285,4290,4290,4285,1100
|
|
20240612,104500,533116510,4290,4290,4290,4280,768
|
|
20240612,104400,529828790,4290,4280,4290,4280,210
|
|
20240612,104300,528927990,4285,4285,4285,4285,1468
|
|
20240612,104200,522637610,4290,4290,4290,4290,2068
|
|
20240612,104100,513765890,4285,4285,4285,4285,200
|
|
20240612,104000,512908890,4285,4285,4285,4285,18
|
|
20240612,103900,512831760,4285,4290,4290,4285,118
|
|
20240612,103800,512325795,4280,4280,4280,4280,1355
|
|
20240612,103700,506526395,4280,4285,4285,4280,1087
|
|
20240612,103600,501873355,4290,4310,4310,4290,5021
|
|
20240612,103500,480302380,4300,4300,4300,4300,1000
|
|
20240612,103400,476002380,4310,4310,4310,4310,0
|
|
20240612,103300,476002380,4310,4310,4310,4310,67
|
|
20240612,103200,475713610,4310,4310,4310,4310,0
|
|
20240612,103100,475713610,4310,4310,4310,4310,0
|
|
20240612,103000,475713610,4310,4315,4315,4300,559
|
|
20240612,102900,473308715,4305,4325,4325,4305,2780
|
|
20240612,102800,461328100,4325,4325,4325,4325,0
|
|
20240612,102700,461328100,4325,4325,4325,4325,75
|
|
20240612,102600,461003725,4325,4325,4325,4325,0
|
|
20240612,102500,461003725,4325,4325,4325,4325,0
|
|
20240612,102400,461003725,4325,4325,4325,4325,68
|
|
20240612,102300,460709625,4320,4320,4320,4320,11293
|
|
20240612,102200,411923865,4320,4320,4320,4320,567
|
|
20240612,102100,409474425,4320,4320,4320,4320,68
|
|
20240612,102000,409180665,4320,4320,4320,4320,0
|
|
20240612,101900,409180665,4320,4320,4320,4320,0
|
|
20240612,101800,409180665,4320,4320,4320,4320,268
|
|
20240612,101700,408022905,4320,4320,4320,4320,63
|
|
20240612,101600,407750745,4320,4320,4320,4320,0
|
|
20240612,101500,407750745,4320,4315,4320,4315,86
|
|
20240612,101400,407379475,4320,4320,4320,4320,0
|
|
20240612,101300,407379475,4320,4320,4320,4320,0
|
|
20240612,101200,407379475,4320,4320,4320,4320,68
|
|
20240612,101100,407085715,4310,4310,4310,4310,148
|
|
20240612,101000,406447835,4310,4310,4310,4310,0
|
|
20240612,100900,406447835,4310,4325,4325,4310,508
|
|
20240612,100800,404255830,4320,4320,4320,4320,4
|
|
20240612,100700,404238550,4325,4325,4325,4325,0
|
|
20240612,100600,404238550,4325,4325,4325,4325,68
|
|
20240612,100500,403944450,4320,4320,4320,4320,596
|
|
20240612,100400,401369730,4320,4320,4320,4320,200
|
|
20240612,100300,400505730,4320,4335,4335,4320,87
|
|
20240612,100200,400129065,4335,4315,4335,4310,7450
|
|
20240612,100100,367961135,4315,4315,4315,4315,48
|
|
20240612,100000,367754015,4310,4305,4310,4305,2424
|
|
20240612,095900,357313560,4305,4300,4305,4300,24
|
|
20240612,095800,357210250,4305,4305,4305,4300,15
|
|
20240612,095700,357145725,4305,4305,4305,4305,73
|
|
20240612,095600,356831460,4305,4305,4305,4305,301
|
|
20240612,095500,355535655,4300,4300,4300,4300,0
|
|
20240612,095400,355535655,4300,4310,4310,4300,467
|
|
20240612,095300,353526875,4305,4305,4305,4305,1180
|
|
20240612,095200,348446975,4305,4305,4305,4305,0
|
|
20240612,095100,348446975,4305,4305,4305,4305,70
|
|
20240612,095000,348145625,4305,4305,4305,4305,0
|
|
20240612,094900,348145625,4305,4305,4305,4305,10
|
|
20240612,094800,348102575,4295,4295,4295,4295,2568
|
|
20240612,094700,337073015,4295,4295,4295,4295,93
|
|
20240612,094600,336673580,4295,4295,4295,4295,13
|
|
20240612,094500,336617745,4295,4295,4295,4295,115
|
|
20240612,094400,336123820,4295,4305,4305,4290,1306
|
|
20240612,094300,330510115,4300,4300,4300,4300,0
|
|
20240612,094200,330510115,4300,4305,4305,4300,396
|
|
20240612,094100,328806475,4305,4305,4305,4305,50
|
|
20240612,094000,328591225,4305,4305,4305,4305,0
|
|
20240612,093900,328591225,4305,4305,4305,4305,68
|
|
20240612,093800,328298485,4305,4310,4310,4305,688
|
|
20240612,093700,325336000,4315,4315,4315,4315,0
|
|
20240612,093600,325336000,4315,4315,4315,4315,68
|
|
20240612,093500,325042580,4315,4315,4315,4315,515
|
|
20240612,093400,322820355,4315,4315,4315,4315,2
|
|
20240612,093300,322811725,4315,4315,4315,4315,78
|
|
20240612,093200,322475155,4315,4315,4315,4315,8
|
|
20240612,093100,322440635,4315,4315,4315,4315,8
|
|
20240612,093000,322406115,4310,4315,4320,4310,259
|
|
20240612,092900,321289360,4315,4335,4340,4315,9055
|
|
20240612,092800,282082750,4335,4315,4335,4315,5200
|
|
20240612,092700,259565510,4310,4315,4315,4310,71
|
|
20240612,092600,259259155,4315,4310,4315,4310,3198
|
|
20240612,092500,245459950,4315,4315,4315,4315,0
|
|
20240612,092400,245459950,4315,4315,4315,4315,69
|
|
20240612,092300,245162215,4315,4315,4315,4315,1
|
|
20240612,092200,245157900,4305,4315,4315,4305,19
|
|
20240612,092100,245076085,4315,4315,4315,4315,536
|
|
20240612,092000,242763245,4300,4300,4300,4300,588
|
|
20240612,091900,240234845,4315,4315,4315,4315,100
|
|
20240612,091800,239803345,4315,4325,4325,4300,1251
|
|
20240612,091700,234419785,4320,4310,4330,4300,17644
|
|
20240612,091600,158296015,4295,4290,4295,4290,1472
|
|
20240612,091500,151974795,4295,4295,4295,4290,823
|
|
20240612,091400,148443010,4290,4305,4305,4290,3061
|
|
20240612,091300,135300325,4305,4310,4310,4300,4040
|
|
20240612,091200,117927880,4315,4315,4315,4315,91
|
|
20240612,091100,117535215,4315,4320,4320,4315,105
|
|
20240612,091000,117082135,4320,4325,4325,4320,1987
|
|
20240612,090900,108496725,4335,4330,4335,4330,70
|
|
20240612,090800,108193535,4325,4325,4325,4325,3
|
|
20240612,090700,108180560,4325,4320,4325,4320,364
|
|
20240612,090600,106606325,4325,4325,4335,4325,252
|
|
20240612,090500,105515735,4325,4325,4325,4325,41
|
|
20240612,090400,105338410,4325,4310,4330,4310,11384
|
|
20240612,090300,56169940,4310,4320,4320,4300,5312
|
|
20240612,090200,33256335,4325,4325,4325,4325,100
|
|
20240612,090100,32823835,4320,4325,4325,4320,779
|
|
20240612,090000,29457160,4315,4360,4360,4315,6768
|