588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184500,867444830,5710,5710,5710,5710,4583
|
|
20240613,184400,867444830,5710,5710,5710,5710,0
|
|
20240613,184300,867444830,5710,5710,5710,5710,0
|
|
20240613,184200,867444830,5710,5710,5710,5710,0
|
|
20240613,184100,867444830,5710,5710,5710,5710,0
|
|
20240613,184000,867444830,5710,5710,5710,5710,0
|
|
20240613,183900,867444830,5710,5710,5710,5710,0
|
|
20240613,183800,867444830,5710,5710,5710,5710,0
|
|
20240613,183700,867444830,5710,5710,5710,5710,0
|
|
20240613,183600,867444830,5710,5710,5710,5710,0
|
|
20240613,183500,867444830,5710,5710,5710,5710,0
|
|
20240613,183400,867444830,5710,5710,5710,5710,0
|
|
20240613,183300,867444830,5710,5710,5710,5710,0
|
|
20240613,183200,867444830,5710,5710,5710,5710,0
|
|
20240613,183100,867444830,5710,5710,5710,5710,0
|
|
20240613,183000,867444830,5710,5710,5710,5710,0
|
|
20240613,182900,867444830,5710,5710,5710,5710,0
|
|
20240613,182800,867444830,5710,5710,5710,5710,0
|
|
20240613,182700,867444830,5710,5710,5710,5710,0
|
|
20240613,182600,867444830,5710,5710,5710,5710,0
|
|
20240613,182500,867444830,5710,5710,5710,5710,0
|
|
20240613,182400,867444830,5710,5710,5710,5710,0
|
|
20240613,182300,867444830,5710,5710,5710,5710,0
|
|
20240613,182200,867444830,5710,5710,5710,5710,0
|
|
20240613,182100,867444830,5710,5710,5710,5710,0
|
|
20240613,182000,867444830,5710,5710,5710,5710,0
|
|
20240613,181900,867444830,5710,5710,5710,5710,0
|
|
20240613,181800,867444830,5710,5710,5710,5710,0
|
|
20240613,181700,867444830,5710,5710,5710,5710,0
|
|
20240613,181600,867444830,5710,5710,5710,5710,0
|
|
20240613,181500,867444830,5710,5710,5710,5710,4583
|
|
20240613,181400,867444830,5710,5710,5710,5710,0
|
|
20240613,181300,867444830,5710,5710,5710,5710,0
|
|
20240613,181200,867444830,5710,5710,5710,5710,0
|
|
20240613,181100,867444830,5710,5710,5710,5710,0
|
|
20240613,181000,867444830,5710,5710,5710,5710,0
|
|
20240613,180900,867444830,5710,5710,5710,5710,0
|
|
20240613,180800,867444830,5710,5710,5710,5710,0
|
|
20240613,180700,867444830,5710,5710,5710,5710,0
|
|
20240613,180600,867444830,5710,5710,5710,5710,0
|
|
20240613,180500,867444830,5710,5710,5710,5710,0
|
|
20240613,180400,867444830,5710,5710,5710,5710,0
|
|
20240613,180300,867444830,5710,5710,5710,5710,0
|
|
20240613,180200,867444830,5710,5710,5710,5710,0
|
|
20240613,180100,867444830,5710,5710,5710,5710,0
|
|
20240613,180000,867444830,5710,5710,5710,5710,0
|
|
20240613,175900,867444830,5710,5710,5710,5710,0
|
|
20240613,175800,867444830,5710,5710,5710,5710,0
|
|
20240613,175700,867444830,5710,5710,5710,5710,0
|
|
20240613,175600,867444830,5710,5710,5710,5710,0
|
|
20240613,175500,867444830,5710,5710,5710,5710,0
|
|
20240613,175400,867444830,5710,5710,5710,5710,0
|
|
20240613,175300,867444830,5710,5710,5710,5710,0
|
|
20240613,175200,867444830,5710,5710,5710,5710,0
|
|
20240613,175100,867444830,5710,5710,5710,5710,0
|
|
20240613,175000,867444830,5710,5710,5710,5710,0
|
|
20240613,174900,867444830,5710,5710,5710,5710,0
|
|
20240613,174800,867444830,5710,5710,5710,5710,0
|
|
20240613,174700,867444830,5710,5710,5710,5710,0
|
|
20240613,174600,867444830,5710,5710,5710,5710,0
|
|
20240613,174500,867444830,5710,5710,5710,5710,4583
|
|
20240613,174400,867444830,5710,5710,5710,5710,0
|
|
20240613,174300,867444830,5710,5710,5710,5710,0
|
|
20240613,174200,867444830,5710,5710,5710,5710,0
|
|
20240613,174100,867444830,5710,5710,5710,5710,0
|
|
20240613,174000,867444830,5710,5710,5710,5710,0
|
|
20240613,173900,867444830,5710,5710,5710,5710,0
|
|
20240613,173800,867444830,5710,5710,5710,5710,0
|
|
20240613,173700,867444830,5710,5710,5710,5710,0
|
|
20240613,173600,867444830,5710,5710,5710,5710,0
|
|
20240613,173500,867444830,5710,5710,5710,5710,0
|
|
20240613,173400,867444830,5710,5710,5710,5710,0
|
|
20240613,173300,867444830,5710,5710,5710,5710,0
|
|
20240613,173200,867444830,5710,5710,5710,5710,0
|
|
20240613,173100,867444830,5710,5710,5710,5710,0
|
|
20240613,173000,867444830,5710,5710,5710,5710,0
|
|
20240613,172900,867444830,5710,5710,5710,5710,0
|
|
20240613,172800,867444830,5710,5710,5710,5710,0
|
|
20240613,172700,867444830,5710,5710,5710,5710,0
|
|
20240613,172600,867444830,5710,5710,5710,5710,0
|
|
20240613,172500,867444830,5710,5710,5710,5710,0
|
|
20240613,172400,867444830,5710,5710,5710,5710,0
|
|
20240613,172300,867444830,5710,5710,5710,5710,0
|
|
20240613,172200,867444830,5710,5710,5710,5710,0
|
|
20240613,172100,867444830,5710,5710,5710,5710,0
|
|
20240613,172000,867444830,5710,5710,5710,5710,0
|
|
20240613,171900,867444830,5710,5710,5710,5710,0
|
|
20240613,171800,867444830,5710,5710,5710,5710,0
|
|
20240613,171700,867444830,5710,5710,5710,5710,0
|
|
20240613,171600,867444830,5710,5710,5710,5710,0
|
|
20240613,171500,867444830,5710,5710,5710,5710,4583
|
|
20240613,171400,867444830,5710,5710,5710,5710,0
|
|
20240613,171300,867444830,5710,5710,5710,5710,0
|
|
20240613,171200,867444830,5710,5710,5710,5710,0
|
|
20240613,171100,867444830,5710,5710,5710,5710,0
|
|
20240613,171000,867444830,5710,5710,5710,5710,0
|
|
20240613,170900,867444830,5710,5710,5710,5710,0
|
|
20240613,170800,867444830,5710,5710,5710,5710,0
|
|
20240613,170700,867444830,5710,5710,5710,5710,0
|
|
20240613,170600,867444830,5710,5710,5710,5710,0
|
|
20240613,170500,867444830,5710,5710,5710,5710,0
|
|
20240613,170400,867444830,5710,5710,5710,5710,0
|
|
20240613,170300,867444830,5710,5710,5710,5710,0
|
|
20240613,170200,867444830,5710,5710,5710,5710,0
|
|
20240613,170100,867444830,5710,5710,5710,5710,0
|
|
20240613,170000,867444830,5710,5710,5710,5710,0
|
|
20240613,165900,867444830,5710,5710,5710,5710,0
|
|
20240613,165800,867444830,5710,5710,5710,5710,0
|
|
20240613,165700,867444830,5710,5710,5710,5710,0
|
|
20240613,165600,867444830,5710,5710,5710,5710,0
|
|
20240613,165500,867444830,5710,5710,5710,5710,0
|
|
20240613,165400,867444830,5710,5710,5710,5710,0
|
|
20240613,165300,867444830,5710,5710,5710,5710,0
|
|
20240613,165200,867444830,5710,5710,5710,5710,0
|
|
20240613,165100,867444830,5710,5710,5710,5710,0
|
|
20240613,165000,867444830,5710,5710,5710,5710,0
|
|
20240613,164900,867444830,5710,5710,5710,5710,0
|
|
20240613,164800,867444830,5710,5710,5710,5710,0
|
|
20240613,164700,867444830,5710,5710,5710,5710,0
|
|
20240613,164600,867444830,5710,5710,5710,5710,0
|
|
20240613,164500,867444830,5710,5710,5710,5710,4583
|
|
20240613,164400,867444830,5710,5710,5710,5710,0
|
|
20240613,164300,867444830,5710,5710,5710,5710,0
|
|
20240613,164200,867444830,5710,5710,5710,5710,0
|
|
20240613,164100,867444830,5710,5710,5710,5710,0
|
|
20240613,164000,867444830,5710,5710,5710,5710,0
|
|
20240613,163900,867444830,5710,5710,5710,5710,0
|
|
20240613,163800,867444830,5710,5710,5710,5710,0
|
|
20240613,163700,867444830,5710,5710,5710,5710,0
|
|
20240613,163600,867444830,5710,5710,5710,5710,0
|
|
20240613,163500,867444830,5710,5710,5710,5710,0
|
|
20240613,163400,867444830,5710,5710,5710,5710,0
|
|
20240613,163300,867444830,5710,5710,5710,5710,0
|
|
20240613,163200,867444830,5710,5710,5710,5710,0
|
|
20240613,163100,867444830,5710,5710,5710,5710,0
|
|
20240613,163000,867444830,5710,5710,5710,5710,0
|
|
20240613,162900,867444830,5710,5710,5710,5710,0
|
|
20240613,162800,867444830,5710,5710,5710,5710,0
|
|
20240613,162700,867444830,5710,5710,5710,5710,0
|
|
20240613,162600,867444830,5710,5710,5710,5710,0
|
|
20240613,162500,867444830,5710,5710,5710,5710,0
|
|
20240613,162400,867444830,5710,5710,5710,5710,0
|
|
20240613,162300,867444830,5710,5710,5710,5710,0
|
|
20240613,162200,867444830,5710,5710,5710,5710,0
|
|
20240613,162100,867444830,5710,5710,5710,5710,0
|
|
20240613,162000,867444830,5710,5710,5710,5710,0
|
|
20240613,161900,867444830,5710,5710,5710,5710,0
|
|
20240613,161800,867444830,5710,5710,5710,5710,0
|
|
20240613,161700,867444830,5710,5710,5710,5710,0
|
|
20240613,161600,867444830,5710,5710,5710,5710,0
|
|
20240613,161500,867444830,5710,5710,5710,5710,4583
|
|
20240613,161400,867444830,5710,5710,5710,5710,0
|
|
20240613,161300,867444830,5710,5710,5710,5710,0
|
|
20240613,161200,867444830,5710,5710,5710,5710,0
|
|
20240613,161100,867444830,5710,5710,5710,5710,0
|
|
20240613,161000,867444830,5710,5710,5710,5710,0
|
|
20240613,160900,867444830,5710,5710,5710,5710,0
|
|
20240613,160800,867444830,5710,5710,5710,5710,0
|
|
20240613,160700,867444830,5710,5710,5710,5710,0
|
|
20240613,160600,867444830,5710,5710,5710,5710,0
|
|
20240613,160500,867444830,5710,5710,5710,5710,0
|
|
20240613,160400,867444830,5710,5710,5710,5710,0
|
|
20240613,160300,867444830,5710,5710,5710,5710,0
|
|
20240613,160200,867444830,5710,5710,5710,5710,0
|
|
20240613,160100,867444830,5710,5710,5710,5710,0
|
|
20240613,160000,867444830,5710,5710,5710,5710,0
|
|
20240613,155900,867444830,5710,5710,5710,5710,0
|
|
20240613,155800,867444830,5710,5710,5710,5710,0
|
|
20240613,155700,867444830,5710,5710,5710,5710,0
|
|
20240613,155600,867444830,5710,5710,5710,5710,0
|
|
20240613,155500,867444830,5710,5710,5710,5710,0
|
|
20240613,155400,867444830,5710,5710,5710,5710,0
|
|
20240613,155300,867444830,5710,5710,5710,5710,0
|
|
20240613,155200,867444830,5710,5710,5710,5710,0
|
|
20240613,155100,867444830,5710,5710,5710,5710,0
|
|
20240613,155000,867444830,5710,5710,5710,5710,0
|
|
20240613,154900,867444830,5710,5710,5710,5710,0
|
|
20240613,154800,867444830,5710,5710,5710,5710,0
|
|
20240613,154700,867444830,5710,5710,5710,5710,0
|
|
20240613,154600,867444830,5710,5710,5710,5710,0
|
|
20240613,154500,867444830,5710,5710,5710,5710,4583
|
|
20240613,154400,867444830,5710,5710,5710,5710,0
|
|
20240613,154300,867444830,5710,5710,5710,5710,0
|
|
20240613,154200,867444830,5710,5710,5710,5710,0
|
|
20240613,154100,867444830,5710,5710,5710,5710,0
|
|
20240613,154000,867444830,5710,5710,5710,5710,0
|
|
20240613,153900,867444830,5710,5710,5710,5710,0
|
|
20240613,153800,867444830,5710,5710,5710,5710,0
|
|
20240613,153700,867444830,5710,5710,5710,5710,0
|
|
20240613,153600,867444830,5710,5710,5710,5710,0
|
|
20240613,153500,867444830,5710,5710,5710,5710,0
|
|
20240613,153400,867444830,5710,5710,5710,5710,0
|
|
20240613,153300,867444830,5710,5710,5710,5710,0
|
|
20240613,153200,867444830,5710,5710,5710,5710,0
|
|
20240613,153100,867444830,5710,5710,5710,5710,0
|
|
20240613,153000,867444830,5710,5710,5710,5710,4583
|
|
20240613,152900,841275900,5700,5700,5700,5700,0
|
|
20240613,152800,841275900,5700,5700,5700,5700,0
|
|
20240613,152700,841275900,5700,5700,5700,5700,0
|
|
20240613,152600,841275900,5700,5700,5700,5700,0
|
|
20240613,152500,841275900,5700,5700,5700,5700,0
|
|
20240613,152400,841275900,5700,5700,5700,5700,0
|
|
20240613,152300,841275900,5700,5700,5700,5700,0
|
|
20240613,152200,841275900,5700,5700,5700,5700,0
|
|
20240613,152100,841275900,5700,5700,5700,5700,0
|
|
20240613,152000,841275900,5700,5700,5700,5700,0
|
|
20240613,151900,841275900,5700,5680,5700,5680,598
|
|
20240613,151800,837867800,5670,5670,5670,5670,140
|
|
20240613,151700,837074000,5680,5670,5680,5670,1016
|
|
20240613,151600,831313170,5670,5670,5700,5670,74
|
|
20240613,151500,830893190,5670,5680,5680,5670,247
|
|
20240613,151400,829492010,5680,5680,5680,5680,10
|
|
20240613,151300,829435210,5680,5680,5690,5680,12
|
|
20240613,151200,829367040,5700,5680,5700,5680,58
|
|
20240613,151100,829037580,5700,5700,5700,5700,5
|
|
20240613,151000,829009080,5720,5680,5720,5680,6801
|
|
20240613,150900,790278260,5680,5680,5680,5680,9
|
|
20240613,150800,790227140,5690,5690,5690,5690,18
|
|
20240613,150700,790124720,5690,5690,5690,5690,2
|
|
20240613,150600,790113340,5690,5690,5690,5690,6
|
|
20240613,150500,790079200,5680,5690,5690,5680,21
|
|
20240613,150400,789959910,5680,5680,5690,5670,1113
|
|
20240613,150300,783638660,5680,5680,5680,5670,166
|
|
20240613,150200,782696380,5670,5680,5680,5670,150
|
|
20240613,150100,781844880,5680,5680,5680,5680,51
|
|
20240613,150000,781555200,5680,5680,5680,5680,1
|
|
20240613,145900,781549520,5680,5680,5680,5680,1100
|
|
20240613,145800,775301520,5670,5670,5670,5670,1
|
|
20240613,145700,775295850,5670,5670,5670,5670,352
|
|
20240613,145600,773300010,5670,5670,5670,5660,603
|
|
20240613,145500,769882000,5680,5680,5680,5680,0
|
|
20240613,145400,769882000,5680,5680,5680,5680,69
|
|
20240613,145300,769490080,5680,5680,5680,5680,179
|
|
20240613,145200,768473360,5680,5680,5680,5680,0
|
|
20240613,145100,768473360,5680,5680,5680,5680,0
|
|
20240613,145000,768473360,5680,5680,5680,5680,246
|
|
20240613,144900,767076080,5680,5680,5680,5680,132
|
|
20240613,144800,766326320,5670,5670,5670,5670,183
|
|
20240613,144700,765288710,5670,5670,5670,5670,0
|
|
20240613,144600,765288710,5670,5670,5670,5670,136
|
|
20240613,144500,764517590,5680,5670,5680,5670,2
|
|
20240613,144400,764506240,5680,5670,5680,5670,202
|
|
20240613,144300,763359880,5670,5670,5670,5670,40
|
|
20240613,144200,763133080,5670,5670,5670,5670,7
|
|
20240613,144100,763093390,5660,5660,5660,5660,0
|
|
20240613,144000,763093390,5660,5680,5680,5660,33
|
|
20240613,143900,762906050,5680,5680,5680,5680,33
|
|
20240613,143800,762718610,5660,5670,5680,5660,562
|
|
20240613,143700,759531060,5660,5680,5680,5660,211
|
|
20240613,143600,758332780,5680,5680,5680,5680,104
|
|
20240613,143500,757742060,5680,5660,5680,5660,42
|
|
20240613,143400,757504300,5660,5660,5660,5660,500
|
|
20240613,143300,754674300,5680,5680,5680,5680,24
|
|
20240613,143200,754537980,5680,5680,5680,5680,1
|
|
20240613,143100,754532300,5670,5670,5670,5670,0
|
|
20240613,143000,754532300,5670,5670,5670,5670,339
|
|
20240613,142900,752610170,5680,5680,5680,5680,1
|
|
20240613,142800,752604490,5670,5670,5670,5670,499
|
|
20240613,142700,749775160,5670,5670,5670,5670,20
|
|
20240613,142600,749661760,5670,5670,5670,5670,3
|
|
20240613,142500,749644750,5660,5670,5670,5660,230
|
|
20240613,142400,748340660,5670,5670,5670,5660,624
|
|
20240613,142300,744808750,5670,5680,5680,5670,383
|
|
20240613,142200,742637130,5670,5670,5670,5670,433
|
|
20240613,142100,740182020,5680,5680,5680,5680,5
|
|
20240613,142000,740153620,5680,5680,5680,5680,0
|
|
20240613,141900,740153620,5680,5680,5680,5670,541
|
|
20240613,141800,737082490,5680,5680,5680,5680,25
|
|
20240613,141700,736940490,5680,5680,5680,5680,0
|
|
20240613,141600,736940490,5680,5680,5680,5680,14
|
|
20240613,141500,736860970,5670,5660,5680,5660,1262
|
|
20240613,141400,729695520,5680,5680,5680,5680,7
|
|
20240613,141300,729655760,5680,5680,5680,5680,0
|
|
20240613,141200,729655760,5680,5680,5680,5680,54
|
|
20240613,141100,729349040,5660,5660,5660,5660,0
|
|
20240613,141000,729349040,5660,5660,5660,5660,0
|
|
20240613,140900,729349040,5660,5660,5660,5660,5
|
|
20240613,140800,729320740,5670,5670,5670,5670,0
|
|
20240613,140700,729320740,5670,5680,5680,5670,467
|
|
20240613,140600,726672840,5670,5670,5670,5670,267
|
|
20240613,140500,725158950,5680,5670,5680,5670,404
|
|
20240613,140400,722868260,5670,5670,5680,5670,216
|
|
20240613,140300,721643520,5680,5680,5680,5680,0
|
|
20240613,140200,721643520,5680,5670,5680,5670,4
|
|
20240613,140100,721620820,5680,5680,5680,5680,2
|
|
20240613,140000,721609460,5670,5670,5670,5670,715
|
|
20240613,135900,717555410,5670,5660,5670,5660,1022
|
|
20240613,135800,711764170,5660,5660,5660,5660,897
|
|
20240613,135700,706687150,5670,5670,5670,5670,10
|
|
20240613,135600,706630450,5670,5670,5670,5670,9
|
|
20240613,135500,706579420,5670,5670,5670,5670,55
|
|
20240613,135400,706267570,5660,5670,5670,5660,502
|
|
20240613,135300,703426240,5670,5670,5670,5670,3
|
|
20240613,135200,703409230,5670,5670,5670,5670,3
|
|
20240613,135100,703392220,5660,5660,5670,5660,147
|
|
20240613,135000,702559050,5650,5660,5670,5650,64
|
|
20240613,134900,702197020,5660,5660,5660,5650,50
|
|
20240613,134800,701914120,5660,5660,5660,5660,6475
|
|
20240613,134700,665265620,5660,5670,5670,5660,233
|
|
20240613,134600,663945520,5670,5670,5670,5670,100
|
|
20240613,134500,663378520,5670,5670,5670,5670,50
|
|
20240613,134400,663095020,5670,5670,5670,5670,100
|
|
20240613,134300,662528020,5670,5660,5670,5660,247
|
|
20240613,134200,661129960,5660,5660,5660,5660,0
|
|
20240613,134100,661129960,5660,5670,5670,5660,602
|
|
20240613,134000,657717620,5670,5670,5670,5670,2
|
|
20240613,133900,657706280,5660,5670,5670,5660,98
|
|
20240613,133800,657151530,5670,5670,5670,5670,0
|
|
20240613,133700,657151530,5670,5670,5670,5670,5
|
|
20240613,133600,657123180,5680,5680,5680,5680,0
|
|
20240613,133500,657123180,5680,5680,5680,5680,0
|
|
20240613,133400,657123180,5680,5660,5680,5660,59
|
|
20240613,133300,656789220,5660,5680,5680,5660,3757
|
|
20240613,133200,635497560,5680,5670,5680,5670,173
|
|
20240613,133100,634516400,5680,5680,5680,5680,0
|
|
20240613,133000,634516400,5680,5680,5680,5680,25
|
|
20240613,132900,634374400,5680,5680,5680,5680,502
|
|
20240613,132800,631523040,5670,5670,5670,5670,17
|
|
20240613,132700,631426650,5680,5680,5680,5680,2
|
|
20240613,132600,631415290,5670,5670,5670,5670,100
|
|
20240613,132500,630848290,5670,5670,5670,5670,100
|
|
20240613,132400,630281290,5680,5670,5680,5670,110
|
|
20240613,132300,629657490,5680,5680,5680,5680,18
|
|
20240613,132200,629555250,5680,5680,5680,5680,521
|
|
20240613,132100,626595970,5680,5680,5680,5680,5
|
|
20240613,132000,626567570,5680,5680,5680,5680,12
|
|
20240613,131900,626499410,5680,5680,5680,5680,0
|
|
20240613,131800,626499410,5680,5680,5680,5680,516
|
|
20240613,131700,623568530,5680,5680,5680,5680,0
|
|
20240613,131600,623568530,5680,5680,5680,5680,5
|
|
20240613,131500,623540130,5680,5680,5690,5680,556
|
|
20240613,131400,620382040,5680,5680,5680,5680,271
|
|
20240613,131300,618842760,5680,5680,5680,5680,0
|
|
20240613,131200,618842760,5680,5680,5690,5680,30
|
|
20240613,131100,618672330,5680,5680,5680,5680,3
|
|
20240613,131000,618655290,5660,5690,5690,5660,8022
|
|
20240613,130900,573198950,5690,5690,5690,5690,10
|
|
20240613,130800,573142050,5690,5690,5690,5690,1
|
|
20240613,130700,573136360,5680,5680,5680,5680,1456
|
|
20240613,130600,564866280,5680,5670,5680,5670,404
|
|
20240613,130500,562574290,5670,5670,5670,5670,81
|
|
20240613,130400,562115020,5670,5680,5680,5670,1246
|
|
20240613,130300,555042780,5690,5690,5690,5690,0
|
|
20240613,130200,555042780,5690,5690,5690,5690,0
|
|
20240613,130100,555042780,5690,5690,5690,5690,100
|
|
20240613,130000,554473780,5690,5690,5690,5690,0
|
|
20240613,125900,554473780,5690,5690,5690,5690,10
|
|
20240613,125800,554416880,5690,5690,5690,5690,20
|
|
20240613,125700,554303080,5690,5690,5690,5690,500
|
|
20240613,125600,551458080,5690,5690,5690,5690,0
|
|
20240613,125500,551458080,5690,5690,5690,5690,2
|
|
20240613,125400,551446700,5680,5680,5680,5680,61
|
|
20240613,125300,551100220,5700,5700,5700,5700,0
|
|
20240613,125200,551100220,5700,5690,5700,5680,502
|
|
20240613,125100,548244840,5680,5690,5690,5680,3191
|
|
20240613,125000,530111850,5700,5700,5700,5700,2
|
|
20240613,124900,530100450,5700,5700,5700,5700,1
|
|
20240613,124800,530094750,5690,5690,5690,5690,267
|
|
20240613,124700,528575520,5700,5700,5700,5700,0
|
|
20240613,124600,528575520,5700,5700,5700,5700,90
|
|
20240613,124500,528062520,5700,5700,5700,5700,517
|
|
20240613,124400,525115620,5700,5700,5700,5700,10
|
|
20240613,124300,525058620,5700,5700,5700,5700,1
|
|
20240613,124200,525052920,5700,5700,5700,5700,0
|
|
20240613,124100,525052920,5700,5700,5700,5700,2
|
|
20240613,124000,525041520,5700,5700,5700,5700,0
|
|
20240613,123900,525041520,5700,5700,5700,5700,5
|
|
20240613,123800,525013020,5700,5700,5700,5700,0
|
|
20240613,123700,525013020,5700,5700,5700,5700,0
|
|
20240613,123600,525013020,5700,5700,5700,5690,135
|
|
20240613,123500,524244850,5690,5690,5690,5690,64
|
|
20240613,123400,523880690,5700,5700,5700,5700,378
|
|
20240613,123300,521726090,5700,5700,5700,5700,2
|
|
20240613,123200,521714690,5700,5700,5700,5700,0
|
|
20240613,123100,521714690,5700,5700,5700,5700,551
|
|
20240613,123000,518573990,5710,5710,5710,5710,0
|
|
20240613,122900,518573990,5710,5710,5710,5700,133
|
|
20240613,122800,517815870,5710,5710,5710,5710,0
|
|
20240613,122700,517815870,5710,5710,5710,5710,0
|
|
20240613,122600,517815870,5710,5700,5710,5700,517
|
|
20240613,122500,514868960,5710,5710,5710,5710,0
|
|
20240613,122400,514868960,5710,5710,5710,5710,1
|
|
20240613,122300,514863250,5700,5700,5700,5700,20
|
|
20240613,122200,514749250,5710,5710,5710,5710,0
|
|
20240613,122100,514749250,5710,5710,5710,5710,0
|
|
20240613,122000,514749250,5710,5690,5710,5690,604
|
|
20240613,121900,511311450,5700,5700,5700,5700,1
|
|
20240613,121800,511305750,5700,5710,5710,5700,121
|
|
20240613,121700,510614850,5710,5690,5710,5690,1001
|
|
20240613,121600,504919140,5700,5700,5700,5700,437
|
|
20240613,121500,502428240,5700,5700,5700,5700,0
|
|
20240613,121400,502428240,5700,5700,5700,5700,0
|
|
20240613,121300,502428240,5700,5700,5700,5700,0
|
|
20240613,121200,502428240,5700,5700,5710,5700,411
|
|
20240613,121100,500085530,5710,5700,5710,5700,1092
|
|
20240613,121000,493851110,5690,5690,5690,5690,0
|
|
20240613,120900,493851110,5690,5690,5690,5690,0
|
|
20240613,120800,493851110,5690,5690,5690,5690,0
|
|
20240613,120700,493851110,5690,5700,5700,5690,1049
|
|
20240613,120600,487873210,5700,5700,5700,5700,5820
|
|
20240613,120500,454699210,5710,5710,5710,5710,110
|
|
20240613,120400,454071110,5720,5720,5720,5720,0
|
|
20240613,120300,454071110,5720,5720,5720,5720,0
|
|
20240613,120200,454071110,5720,5720,5720,5720,32
|
|
20240613,120100,453888070,5720,5720,5720,5720,32
|
|
20240613,120000,453705030,5710,5720,5720,5710,29
|
|
20240613,115900,453539240,5720,5710,5720,5710,401
|
|
20240613,115800,451249520,5720,5720,5720,5720,2
|
|
20240613,115700,451238080,5710,5710,5710,5710,2
|
|
20240613,115600,451226660,5710,5710,5710,5710,4
|
|
20240613,115500,451203820,5710,5710,5710,5710,80
|
|
20240613,115400,450747020,5720,5720,5720,5720,0
|
|
20240613,115300,450747020,5720,5720,5720,5720,0
|
|
20240613,115200,450747020,5720,5720,5720,5720,0
|
|
20240613,115100,450747020,5720,5720,5720,5720,4
|
|
20240613,115000,450724140,5720,5710,5720,5710,962
|
|
20240613,114900,445231090,5700,5700,5710,5700,759
|
|
20240613,114800,440897450,5700,5700,5700,5700,80
|
|
20240613,114700,440441450,5700,5700,5700,5700,4
|
|
20240613,114600,440418650,5700,5700,5700,5700,190
|
|
20240613,114500,439335650,5690,5690,5690,5690,200
|
|
20240613,114400,438197650,5700,5700,5700,5700,0
|
|
20240613,114300,438197650,5700,5700,5700,5700,0
|
|
20240613,114200,438197650,5700,5700,5700,5700,5
|
|
20240613,114100,438169150,5710,5710,5710,5710,0
|
|
20240613,114000,438169150,5710,5710,5710,5710,0
|
|
20240613,113900,438169150,5710,5710,5710,5710,10
|
|
20240613,113800,438112050,5710,5710,5710,5710,0
|
|
20240613,113700,438112050,5710,5700,5710,5700,367
|
|
20240613,113600,436020140,5690,5690,5690,5690,20
|
|
20240613,113500,435906340,5700,5700,5700,5700,3
|
|
20240613,113400,435889240,5700,5700,5700,5700,3
|
|
20240613,113300,435872140,5700,5700,5700,5700,11
|
|
20240613,113200,435809440,5700,5700,5700,5700,0
|
|
20240613,113100,435809440,5700,5700,5700,5700,8
|
|
20240613,113000,435763840,5700,5700,5700,5700,148
|
|
20240613,112900,434920240,5700,5700,5700,5700,102
|
|
20240613,112800,434338840,5700,5700,5700,5700,20
|
|
20240613,112700,434224840,5710,5690,5710,5690,101
|
|
20240613,112600,433650130,5710,5710,5710,5710,1
|
|
20240613,112500,433644420,5700,5700,5700,5700,97
|
|
20240613,112400,433091520,5700,5700,5700,5700,11
|
|
20240613,112300,433028820,5700,5700,5700,5700,23
|
|
20240613,112200,432897720,5700,5700,5700,5700,4
|
|
20240613,112100,432874920,5700,5700,5700,5700,97
|
|
20240613,112000,432322020,5700,5700,5700,5700,5
|
|
20240613,111900,432293520,5690,5690,5690,5690,670
|
|
20240613,111800,428481220,5690,5690,5690,5690,3
|
|
20240613,111700,428464150,5690,5690,5690,5690,16
|
|
20240613,111600,428373110,5690,5690,5690,5690,63
|
|
20240613,111500,428014640,5690,5690,5690,5690,6
|
|
20240613,111400,427980500,5690,5690,5690,5690,1112
|
|
20240613,111300,421653220,5690,5680,5690,5680,314
|
|
20240613,111200,419869670,5680,5680,5680,5680,0
|
|
20240613,111100,419869670,5680,5680,5680,5680,3
|
|
20240613,111000,419852630,5680,5680,5680,5680,15
|
|
20240613,110900,419767430,5680,5680,5680,5680,15
|
|
20240613,110800,419682230,5680,5680,5680,5680,0
|
|
20240613,110700,419682230,5680,5670,5680,5670,503
|
|
20240613,110600,416830190,5670,5680,5680,5670,104
|
|
20240613,110500,416240470,5680,5680,5680,5680,91
|
|
20240613,110400,415723590,5680,5680,5680,5680,0
|
|
20240613,110300,415723590,5680,5680,5680,5680,554
|
|
20240613,110200,412576870,5680,5660,5680,5660,6240
|
|
20240613,110100,377188570,5660,5660,5660,5660,0
|
|
20240613,110000,377188570,5660,5680,5680,5660,1011
|
|
20240613,105900,371465560,5680,5670,5680,5670,21
|
|
20240613,105800,371346480,5670,5670,5670,5670,10
|
|
20240613,105700,371289780,5680,5670,5680,5670,8
|
|
20240613,105600,371244410,5670,5680,5680,5670,1318
|
|
20240613,105500,363771100,5680,5680,5680,5680,408
|
|
20240613,105400,361453660,5680,5680,5680,5680,0
|
|
20240613,105300,361453660,5680,5690,5690,5680,521
|
|
20240613,105200,358494080,5690,5690,5690,5690,0
|
|
20240613,105100,358494080,5690,5690,5690,5690,0
|
|
20240613,105000,358494080,5690,5690,5690,5690,0
|
|
20240613,104900,358494080,5690,5690,5690,5690,7
|
|
20240613,104800,358454250,5680,5680,5680,5680,495
|
|
20240613,104700,355642650,5680,5680,5680,5680,1475
|
|
20240613,104600,347264650,5680,5680,5680,5680,80
|
|
20240613,104500,346810250,5680,5680,5680,5680,47
|
|
20240613,104400,346543290,5670,5670,5670,5670,40
|
|
20240613,104300,346316490,5670,5660,5670,5660,11
|
|
20240613,104200,346254220,5660,5660,5660,5660,78
|
|
20240613,104100,345812740,5660,5670,5670,5660,440
|
|
20240613,104000,343322290,5670,5670,5670,5670,2793
|
|
20240613,103900,327485980,5680,5680,5680,5680,1
|
|
20240613,103800,327480300,5680,5660,5680,5660,11
|
|
20240613,103700,327417840,5650,5670,5670,5650,2883
|
|
20240613,103600,311106340,5670,5670,5670,5670,300
|
|
20240613,103500,309405340,5690,5690,5690,5690,99
|
|
20240613,103400,308842030,5700,5700,5700,5700,0
|
|
20240613,103300,308842030,5700,5700,5700,5700,0
|
|
20240613,103200,308842030,5700,5700,5700,5700,33
|
|
20240613,103100,308653930,5700,5690,5700,5660,149
|
|
20240613,103000,307809850,5650,5710,5710,5650,8801
|
|
20240613,102900,257974660,5710,5710,5710,5710,50
|
|
20240613,102800,257689160,5710,5690,5710,5690,1210
|
|
20240613,102700,250804060,5690,5690,5690,5690,0
|
|
20240613,102600,250804060,5690,5690,5690,5690,0
|
|
20240613,102500,250804060,5690,5700,5710,5690,254
|
|
20240613,102400,249357780,5700,5710,5710,5700,571
|
|
20240613,102300,246102760,5710,5700,5710,5700,746
|
|
20240613,102200,241850550,5700,5700,5700,5700,80
|
|
20240613,102100,241394550,5700,5690,5700,5690,85
|
|
20240613,102000,240910600,5690,5690,5690,5690,1
|
|
20240613,101900,240904910,5690,5680,5690,5680,3
|
|
20240613,101800,240887860,5680,5690,5690,5670,3332
|
|
20240613,101700,221993400,5680,5700,5700,5680,805
|
|
20240613,101600,217419880,5680,5680,5680,5680,0
|
|
20240613,101500,217419880,5680,5680,5680,5680,0
|
|
20240613,101400,217419880,5680,5690,5690,5680,2002
|
|
20240613,101300,206038910,5710,5710,5710,5710,50
|
|
20240613,101200,205753410,5710,5710,5710,5710,0
|
|
20240613,101100,205753410,5710,5710,5710,5710,50
|
|
20240613,101000,205467910,5710,5710,5710,5700,102
|
|
20240613,100900,204885510,5670,5670,5670,5670,240
|
|
20240613,100800,203524710,5670,5690,5690,5670,2372
|
|
20240613,100700,190051690,5720,5720,5720,5720,0
|
|
20240613,100600,190051690,5720,5720,5720,5720,1
|
|
20240613,100500,190045970,5680,5720,5720,5680,52
|
|
20240613,100400,189750510,5700,5710,5710,5700,2
|
|
20240613,100300,189739100,5680,5720,5720,5680,1017
|
|
20240613,100200,183962230,5720,5720,5720,5720,16
|
|
20240613,100100,183870710,5720,5710,5720,5710,17
|
|
20240613,100000,183773580,5680,5720,5720,5680,939
|
|
20240613,095900,178439550,5720,5690,5720,5680,577
|
|
20240613,095800,175158850,5720,5720,5720,5720,1
|
|
20240613,095700,175153130,5690,5720,5720,5690,3148
|
|
20240613,095600,157237030,5700,5700,5720,5700,17
|
|
20240613,095500,157140110,5700,5700,5700,5700,34
|
|
20240613,095400,156946310,5690,5700,5700,5690,4
|
|
20240613,095300,156923520,5720,5720,5720,5720,1
|
|
20240613,095200,156917800,5700,5700,5700,5700,180
|
|
20240613,095100,155891800,5700,5730,5730,5700,4
|
|
20240613,095000,155868950,5700,5730,5730,5700,317
|
|
20240613,094900,154061600,5720,5730,5730,5710,50
|
|
20240613,094800,153775580,5720,5720,5730,5720,325
|
|
20240613,094700,151915560,5700,5720,5720,5700,1603
|
|
20240613,094600,142776000,5720,5720,5720,5720,50
|
|
20240613,094500,142490000,5720,5720,5720,5720,50
|
|
20240613,094400,142204000,5720,5730,5730,5720,57
|
|
20240613,094300,141877900,5720,5730,5730,5720,38
|
|
20240613,094200,141660270,5730,5700,5730,5700,212
|
|
20240613,094100,140448320,5720,5720,5720,5720,0
|
|
20240613,094000,140448320,5720,5720,5730,5720,22
|
|
20240613,093900,140322380,5730,5730,5730,5730,0
|
|
20240613,093800,140322380,5730,5730,5730,5730,1
|
|
20240613,093700,140316650,5730,5730,5730,5730,0
|
|
20240613,093600,140316650,5730,5710,5730,5710,422
|
|
20240613,093500,137907010,5710,5710,5710,5710,0
|
|
20240613,093400,137907010,5710,5730,5730,5710,302
|
|
20240613,093300,136182550,5730,5730,5730,5730,0
|
|
20240613,093200,136182550,5730,5720,5730,5700,2038
|
|
20240613,093100,124550640,5730,5730,5730,5720,93
|
|
20240613,093000,124018650,5730,5730,5730,5730,18
|
|
20240613,092900,123915510,5730,5730,5730,5730,0
|
|
20240613,092800,123915510,5730,5710,5730,5710,2
|
|
20240613,092700,123904070,5730,5730,5730,5730,2
|
|
20240613,092600,123892610,5730,5730,5730,5730,1
|
|
20240613,092500,123886880,5720,5730,5730,5720,4
|
|
20240613,092400,123863990,5730,5730,5730,5720,14
|
|
20240613,092300,123783870,5720,5720,5720,5710,4609
|
|
20240613,092200,97426860,5710,5720,5720,5710,2442
|
|
20240613,092100,83472330,5720,5730,5730,5720,1027
|
|
20240613,092000,77597880,5710,5730,5730,5710,3603
|
|
20240613,091900,57002480,5730,5730,5730,5730,126
|
|
20240613,091800,56280500,5740,5730,5740,5730,524
|
|
20240613,091700,53275950,5740,5740,5740,5740,15
|
|
20240613,091600,53189850,5730,5740,5740,5730,544
|
|
20240613,091500,50067390,5730,5730,5730,5730,500
|
|
20240613,091400,47202390,5740,5740,5740,5740,104
|
|
20240613,091300,46605430,5740,5730,5740,5730,41
|
|
20240613,091200,46370490,5730,5720,5730,5720,290
|
|
20240613,091100,44710560,5740,5740,5740,5740,25
|
|
20240613,091000,44567060,5740,5740,5740,5720,667
|
|
20240613,090900,40749100,5740,5720,5740,5720,579
|
|
20240613,090800,37437060,5720,5720,5720,5720,4
|
|
20240613,090700,37414180,5720,5730,5730,5720,97
|
|
20240613,090600,36859320,5730,5720,5730,5720,487
|
|
20240613,090500,34070440,5720,5710,5720,5690,1215
|
|
20240613,090400,27139890,5720,5720,5720,5700,124
|
|
20240613,090300,26431010,5720,5720,5720,5720,101
|
|
20240613,090200,25853290,5720,5710,5720,5710,52
|
|
20240613,090100,25556350,5720,5720,5720,5720,158
|
|
20240613,090000,24652590,5730,5690,5730,5690,4330
|