596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185300,686906420,6580,6580,6580,6580,4124
|
|
20240607,185200,686906420,6580,6580,6580,6580,0
|
|
20240607,185100,686906420,6580,6580,6580,6580,0
|
|
20240607,185000,686906420,6580,6580,6580,6580,0
|
|
20240607,184900,686906420,6580,6580,6580,6580,0
|
|
20240607,184800,686906420,6580,6580,6580,6580,0
|
|
20240607,184700,686906420,6580,6580,6580,6580,0
|
|
20240607,184600,686906420,6580,6580,6580,6580,0
|
|
20240607,184500,686906420,6580,6580,6580,6580,0
|
|
20240607,184400,686906420,6580,6580,6580,6580,0
|
|
20240607,184300,686906420,6580,6580,6580,6580,0
|
|
20240607,184200,686906420,6580,6580,6580,6580,0
|
|
20240607,184100,686906420,6580,6580,6580,6580,0
|
|
20240607,184000,686906420,6580,6580,6580,6580,0
|
|
20240607,183900,686906420,6580,6580,6580,6580,0
|
|
20240607,183800,686906420,6580,6580,6580,6580,0
|
|
20240607,183700,686906420,6580,6580,6580,6580,0
|
|
20240607,183600,686906420,6580,6580,6580,6580,0
|
|
20240607,183500,686906420,6580,6580,6580,6580,0
|
|
20240607,183400,686906420,6580,6580,6580,6580,0
|
|
20240607,183300,686906420,6580,6580,6580,6580,0
|
|
20240607,183200,686906420,6580,6580,6580,6580,0
|
|
20240607,183100,686906420,6580,6580,6580,6580,0
|
|
20240607,183000,686906420,6580,6580,6580,6580,0
|
|
20240607,182900,686906420,6580,6580,6580,6580,0
|
|
20240607,182800,686906420,6580,6580,6580,6580,0
|
|
20240607,182700,686906420,6580,6580,6580,6580,0
|
|
20240607,182600,686906420,6580,6580,6580,6580,0
|
|
20240607,182500,686906420,6580,6580,6580,6580,0
|
|
20240607,182400,686906420,6580,6580,6580,6580,0
|
|
20240607,182300,686906420,6580,6580,6580,6580,4124
|
|
20240607,182200,686906420,6580,6580,6580,6580,0
|
|
20240607,182100,686906420,6580,6580,6580,6580,0
|
|
20240607,182000,686906420,6580,6580,6580,6580,0
|
|
20240607,181900,686906420,6580,6580,6580,6580,0
|
|
20240607,181800,686906420,6580,6580,6580,6580,0
|
|
20240607,181700,686906420,6580,6580,6580,6580,0
|
|
20240607,181600,686906420,6580,6580,6580,6580,0
|
|
20240607,181500,686906420,6580,6580,6580,6580,0
|
|
20240607,181400,686906420,6580,6580,6580,6580,0
|
|
20240607,181300,686906420,6580,6580,6580,6580,0
|
|
20240607,181200,686906420,6580,6580,6580,6580,0
|
|
20240607,181100,686906420,6580,6580,6580,6580,0
|
|
20240607,181000,686906420,6580,6580,6580,6580,0
|
|
20240607,180900,686906420,6580,6580,6580,6580,0
|
|
20240607,180800,686906420,6580,6580,6580,6580,0
|
|
20240607,180700,686906420,6580,6580,6580,6580,0
|
|
20240607,180600,686906420,6580,6580,6580,6580,0
|
|
20240607,180500,686906420,6580,6580,6580,6580,0
|
|
20240607,180400,686906420,6580,6580,6580,6580,0
|
|
20240607,180300,686906420,6580,6580,6580,6580,0
|
|
20240607,180200,686906420,6580,6580,6580,6580,0
|
|
20240607,180100,686906420,6580,6580,6580,6580,0
|
|
20240607,180000,686906420,6580,6580,6580,6580,0
|
|
20240607,175900,686906420,6580,6580,6580,6580,0
|
|
20240607,175800,686906420,6580,6580,6580,6580,0
|
|
20240607,175700,686906420,6580,6580,6580,6580,0
|
|
20240607,175600,686906420,6580,6580,6580,6580,0
|
|
20240607,175500,686906420,6580,6580,6580,6580,0
|
|
20240607,175400,686906420,6580,6580,6580,6580,0
|
|
20240607,175300,686906420,6580,6580,6580,6580,4124
|
|
20240607,175200,686906420,6580,6580,6580,6580,0
|
|
20240607,175100,686906420,6580,6580,6580,6580,0
|
|
20240607,175000,686906420,6580,6580,6580,6580,0
|
|
20240607,174900,686906420,6580,6580,6580,6580,0
|
|
20240607,174800,686906420,6580,6580,6580,6580,0
|
|
20240607,174700,686906420,6580,6580,6580,6580,0
|
|
20240607,174600,686906420,6580,6580,6580,6580,0
|
|
20240607,174500,686906420,6580,6580,6580,6580,0
|
|
20240607,174400,686906420,6580,6580,6580,6580,0
|
|
20240607,174300,686906420,6580,6580,6580,6580,0
|
|
20240607,174200,686906420,6580,6580,6580,6580,0
|
|
20240607,174100,686906420,6580,6580,6580,6580,0
|
|
20240607,174000,686906420,6580,6580,6580,6580,0
|
|
20240607,173900,686906420,6580,6580,6580,6580,0
|
|
20240607,173800,686906420,6580,6580,6580,6580,0
|
|
20240607,173700,686906420,6580,6580,6580,6580,0
|
|
20240607,173600,686906420,6580,6580,6580,6580,0
|
|
20240607,173500,686906420,6580,6580,6580,6580,0
|
|
20240607,173400,686906420,6580,6580,6580,6580,0
|
|
20240607,173300,686906420,6580,6580,6580,6580,0
|
|
20240607,173200,686906420,6580,6580,6580,6580,0
|
|
20240607,173100,686906420,6580,6580,6580,6580,0
|
|
20240607,173000,686906420,6580,6580,6580,6580,0
|
|
20240607,172900,686906420,6580,6580,6580,6580,0
|
|
20240607,172800,686906420,6580,6580,6580,6580,0
|
|
20240607,172700,686906420,6580,6580,6580,6580,0
|
|
20240607,172600,686906420,6580,6580,6580,6580,0
|
|
20240607,172500,686906420,6580,6580,6580,6580,0
|
|
20240607,172400,686906420,6580,6580,6580,6580,0
|
|
20240607,172300,686906420,6580,6580,6580,6580,4124
|
|
20240607,172200,686906420,6580,6580,6580,6580,0
|
|
20240607,172100,686906420,6580,6580,6580,6580,0
|
|
20240607,172000,686906420,6580,6580,6580,6580,0
|
|
20240607,171900,686906420,6580,6580,6580,6580,0
|
|
20240607,171800,686906420,6580,6580,6580,6580,0
|
|
20240607,171700,686906420,6580,6580,6580,6580,0
|
|
20240607,171600,686906420,6580,6580,6580,6580,0
|
|
20240607,171500,686906420,6580,6580,6580,6580,0
|
|
20240607,171400,686906420,6580,6580,6580,6580,0
|
|
20240607,171300,686906420,6580,6580,6580,6580,0
|
|
20240607,171200,686906420,6580,6580,6580,6580,0
|
|
20240607,171100,686906420,6580,6580,6580,6580,0
|
|
20240607,171000,686906420,6580,6580,6580,6580,0
|
|
20240607,170900,686906420,6580,6580,6580,6580,0
|
|
20240607,170800,686906420,6580,6580,6580,6580,0
|
|
20240607,170700,686906420,6580,6580,6580,6580,0
|
|
20240607,170600,686906420,6580,6580,6580,6580,0
|
|
20240607,170500,686906420,6580,6580,6580,6580,0
|
|
20240607,170400,686906420,6580,6580,6580,6580,0
|
|
20240607,170300,686906420,6580,6580,6580,6580,0
|
|
20240607,170200,686906420,6580,6580,6580,6580,0
|
|
20240607,170100,686906420,6580,6580,6580,6580,0
|
|
20240607,170000,686906420,6580,6580,6580,6580,0
|
|
20240607,165900,686906420,6580,6580,6580,6580,0
|
|
20240607,165800,686906420,6580,6580,6580,6580,0
|
|
20240607,165700,686906420,6580,6580,6580,6580,0
|
|
20240607,165600,686906420,6580,6580,6580,6580,0
|
|
20240607,165500,686906420,6580,6580,6580,6580,0
|
|
20240607,165400,686906420,6580,6580,6580,6580,0
|
|
20240607,165300,686906420,6580,6580,6580,6580,4124
|
|
20240607,165200,686906420,6580,6580,6580,6580,0
|
|
20240607,165100,686906420,6580,6580,6580,6580,0
|
|
20240607,165000,686906420,6580,6580,6580,6580,0
|
|
20240607,164900,686906420,6580,6580,6580,6580,0
|
|
20240607,164800,686906420,6580,6580,6580,6580,0
|
|
20240607,164700,686906420,6580,6580,6580,6580,0
|
|
20240607,164600,686906420,6580,6580,6580,6580,0
|
|
20240607,164500,686906420,6580,6580,6580,6580,0
|
|
20240607,164400,686906420,6580,6580,6580,6580,0
|
|
20240607,164300,686906420,6580,6580,6580,6580,0
|
|
20240607,164200,686906420,6580,6580,6580,6580,0
|
|
20240607,164100,686906420,6580,6580,6580,6580,0
|
|
20240607,164000,686906420,6580,6580,6580,6580,0
|
|
20240607,163900,686906420,6580,6580,6580,6580,0
|
|
20240607,163800,686906420,6580,6580,6580,6580,0
|
|
20240607,163700,686906420,6580,6580,6580,6580,0
|
|
20240607,163600,686906420,6580,6580,6580,6580,0
|
|
20240607,163500,686906420,6580,6580,6580,6580,0
|
|
20240607,163400,686906420,6580,6580,6580,6580,0
|
|
20240607,163300,686906420,6580,6580,6580,6580,0
|
|
20240607,163200,686906420,6580,6580,6580,6580,0
|
|
20240607,163100,686906420,6580,6580,6580,6580,0
|
|
20240607,163000,686906420,6580,6580,6580,6580,0
|
|
20240607,162900,686906420,6580,6580,6580,6580,0
|
|
20240607,162800,686906420,6580,6580,6580,6580,0
|
|
20240607,162700,686906420,6580,6580,6580,6580,0
|
|
20240607,162600,686906420,6580,6580,6580,6580,0
|
|
20240607,162500,686906420,6580,6580,6580,6580,0
|
|
20240607,162400,686906420,6580,6580,6580,6580,0
|
|
20240607,162300,686906420,6580,6580,6580,6580,4124
|
|
20240607,162200,686906420,6580,6580,6580,6580,0
|
|
20240607,162100,686906420,6580,6580,6580,6580,0
|
|
20240607,162000,686906420,6580,6580,6580,6580,0
|
|
20240607,161900,686906420,6580,6580,6580,6580,0
|
|
20240607,161800,686906420,6580,6580,6580,6580,0
|
|
20240607,161700,686906420,6580,6580,6580,6580,0
|
|
20240607,161600,686906420,6580,6580,6580,6580,0
|
|
20240607,161500,686906420,6580,6580,6580,6580,0
|
|
20240607,161400,686906420,6580,6580,6580,6580,0
|
|
20240607,161300,686906420,6580,6580,6580,6580,0
|
|
20240607,161200,686906420,6580,6580,6580,6580,0
|
|
20240607,161100,686906420,6580,6580,6580,6580,0
|
|
20240607,161000,686906420,6580,6580,6580,6580,0
|
|
20240607,160900,686906420,6580,6580,6580,6580,0
|
|
20240607,160800,686906420,6580,6580,6580,6580,0
|
|
20240607,160700,686906420,6580,6580,6580,6580,0
|
|
20240607,160600,686906420,6580,6580,6580,6580,0
|
|
20240607,160500,686906420,6580,6580,6580,6580,0
|
|
20240607,160400,686906420,6580,6580,6580,6580,0
|
|
20240607,160300,686906420,6580,6580,6580,6580,0
|
|
20240607,160200,686906420,6580,6580,6580,6580,0
|
|
20240607,160100,686906420,6580,6580,6580,6580,0
|
|
20240607,160000,686906420,6580,6580,6580,6580,0
|
|
20240607,155900,686906420,6580,6580,6580,6580,0
|
|
20240607,155800,686906420,6580,6580,6580,6580,0
|
|
20240607,155700,686906420,6580,6580,6580,6580,0
|
|
20240607,155600,686906420,6580,6580,6580,6580,0
|
|
20240607,155500,686906420,6580,6580,6580,6580,0
|
|
20240607,155400,686906420,6580,6580,6580,6580,0
|
|
20240607,155300,686906420,6580,6580,6580,6580,4124
|
|
20240607,155200,686906420,6580,6580,6580,6580,0
|
|
20240607,155100,686906420,6580,6580,6580,6580,0
|
|
20240607,155000,686906420,6580,6580,6580,6580,0
|
|
20240607,154900,686906420,6580,6580,6580,6580,0
|
|
20240607,154800,686906420,6580,6580,6580,6580,0
|
|
20240607,154700,686906420,6580,6580,6580,6580,0
|
|
20240607,154600,686906420,6580,6580,6580,6580,0
|
|
20240607,154500,686906420,6580,6580,6580,6580,0
|
|
20240607,154400,686906420,6580,6580,6580,6580,0
|
|
20240607,154300,686906420,6580,6580,6580,6580,0
|
|
20240607,154200,686906420,6580,6580,6580,6580,0
|
|
20240607,154100,686906420,6580,6580,6580,6580,0
|
|
20240607,154000,686906420,6580,6580,6580,6580,0
|
|
20240607,153900,686906420,6580,6580,6580,6580,0
|
|
20240607,153800,686906420,6580,6580,6580,6580,0
|
|
20240607,153700,686906420,6580,6580,6580,6580,0
|
|
20240607,153600,686906420,6580,6580,6580,6580,0
|
|
20240607,153500,686906420,6580,6580,6580,6580,0
|
|
20240607,153400,686906420,6580,6580,6580,6580,0
|
|
20240607,153300,686906420,6580,6580,6580,6580,0
|
|
20240607,153200,686906420,6580,6580,6580,6580,0
|
|
20240607,153100,686906420,6580,6580,6580,6580,0
|
|
20240607,153000,686906420,6580,6580,6580,6580,4124
|
|
20240607,152900,659770500,6620,6620,6620,6620,0
|
|
20240607,152800,659770500,6620,6620,6620,6620,0
|
|
20240607,152700,659770500,6620,6620,6620,6620,0
|
|
20240607,152600,659770500,6620,6620,6620,6620,0
|
|
20240607,152500,659770500,6620,6620,6620,6620,0
|
|
20240607,152400,659770500,6620,6620,6620,6620,0
|
|
20240607,152300,659770500,6620,6620,6620,6620,0
|
|
20240607,152200,659770500,6620,6620,6620,6620,0
|
|
20240607,152100,659770500,6620,6620,6620,6620,0
|
|
20240607,152000,659770500,6620,6620,6620,6620,0
|
|
20240607,151900,659770500,6620,6620,6630,6620,264
|
|
20240607,151800,658022420,6630,6630,6630,6630,32
|
|
20240607,151700,657810260,6630,6640,6640,6630,120
|
|
20240607,151600,657013910,6640,6640,6640,6640,28
|
|
20240607,151500,656827990,6630,6630,6630,6630,2
|
|
20240607,151400,656814730,6640,6640,6640,6640,0
|
|
20240607,151300,656814730,6640,6640,6640,6640,340
|
|
20240607,151200,654557130,6640,6640,6640,6640,0
|
|
20240607,151100,654557130,6640,6640,6640,6640,0
|
|
20240607,151000,654557130,6640,6640,6640,6640,1
|
|
20240607,150900,654550490,6620,6630,6630,6620,203
|
|
20240607,150800,653206450,6630,6630,6630,6630,0
|
|
20240607,150700,653206450,6630,6630,6630,6630,218
|
|
20240607,150600,651761110,6620,6630,6630,6620,101
|
|
20240607,150500,651092480,6630,6630,6630,6630,40
|
|
20240607,150400,650827280,6630,6620,6630,6620,369
|
|
20240607,150300,648383810,6620,6620,6620,6620,100
|
|
20240607,150200,647721810,6620,6620,6620,6620,132
|
|
20240607,150100,646847970,6620,6630,6630,6620,154
|
|
20240607,150000,645827950,6620,6620,6620,6620,23
|
|
20240607,145900,645675690,6620,6630,6630,6620,154
|
|
20240607,145800,644656040,6630,6630,6630,6630,0
|
|
20240607,145700,644656040,6630,6630,6630,6630,4
|
|
20240607,145600,644629520,6650,6650,6650,6650,0
|
|
20240607,145500,644629520,6650,6650,6650,6650,0
|
|
20240607,145400,644629520,6650,6640,6650,6640,404
|
|
20240607,145300,641945930,6640,6640,6640,6640,0
|
|
20240607,145200,641945930,6640,6640,6640,6640,5
|
|
20240607,145100,641912730,6640,6630,6640,6630,37
|
|
20240607,145000,641667370,6630,6630,6630,6630,0
|
|
20240607,144900,641667370,6630,6630,6630,6630,200
|
|
20240607,144800,640341370,6630,6630,6630,6630,0
|
|
20240607,144700,640341370,6630,6610,6630,6610,2
|
|
20240607,144600,640328130,6610,6630,6630,6600,376
|
|
20240607,144500,637846210,6630,6640,6640,6630,2
|
|
20240607,144400,637832940,6620,6620,6620,6620,348
|
|
20240607,144300,635529180,6620,6620,6620,6620,1
|
|
20240607,144200,635522560,6620,6630,6630,6620,442
|
|
20240607,144100,632596500,6630,6630,6630,6630,9
|
|
20240607,144000,632536830,6630,6630,6630,6630,301
|
|
20240607,143900,630541200,6640,6640,6640,6640,0
|
|
20240607,143800,630541200,6640,6640,6640,6640,0
|
|
20240607,143700,630541200,6640,6640,6640,6640,12
|
|
20240607,143600,630461520,6630,6630,6630,6630,5
|
|
20240607,143500,630428370,6640,6640,6640,6640,0
|
|
20240607,143400,630428370,6640,6620,6640,6620,94
|
|
20240607,143300,629805760,6620,6600,6620,6600,2422
|
|
20240607,143200,613777270,6600,6600,6600,6600,0
|
|
20240607,143100,613777270,6600,6600,6600,6600,0
|
|
20240607,143000,613777270,6600,6600,6600,6600,0
|
|
20240607,142900,613777270,6600,6600,6600,6600,0
|
|
20240607,142800,613777270,6600,6600,6600,6600,1
|
|
20240607,142700,613770670,6600,6600,6600,6600,200
|
|
20240607,142600,612450670,6600,6600,6600,6600,154
|
|
20240607,142500,611434270,6600,6610,6620,6600,834
|
|
20240607,142400,605927990,6620,6620,6620,6620,262
|
|
20240607,142300,604193550,6630,6630,6630,6630,10
|
|
20240607,142200,604127250,6640,6640,6640,6640,0
|
|
20240607,142100,604127250,6640,6640,6640,6640,0
|
|
20240607,142000,604127250,6640,6640,6640,6640,2
|
|
20240607,141900,604113970,6640,6640,6640,6640,0
|
|
20240607,141800,604113970,6640,6640,6640,6640,182
|
|
20240607,141700,602905490,6640,6640,6640,6640,408
|
|
20240607,141600,600196370,6630,6630,6630,6630,2
|
|
20240607,141500,600183110,6630,6630,6630,6630,0
|
|
20240607,141400,600183110,6630,6630,6630,6630,0
|
|
20240607,141300,600183110,6630,6630,6630,6630,0
|
|
20240607,141200,600183110,6630,6630,6630,6630,0
|
|
20240607,141100,600183110,6630,6620,6630,6620,74
|
|
20240607,141000,599693220,6620,6630,6630,6620,495
|
|
20240607,140900,596415770,6640,6640,6640,6640,0
|
|
20240607,140800,596415770,6640,6640,6640,6640,10
|
|
20240607,140700,596349370,6650,6650,6650,6650,0
|
|
20240607,140600,596349370,6650,6650,6650,6650,0
|
|
20240607,140500,596349370,6650,6650,6650,6650,1
|
|
20240607,140400,596342720,6650,6650,6650,6650,0
|
|
20240607,140300,596342720,6650,6650,6650,6650,0
|
|
20240607,140200,596342720,6650,6650,6650,6650,1
|
|
20240607,140100,596336070,6650,6650,6650,6650,0
|
|
20240607,140000,596336070,6650,6650,6650,6650,127
|
|
20240607,135900,595491520,6660,6660,6660,6660,0
|
|
20240607,135800,595491520,6660,6650,6660,6650,331
|
|
20240607,135700,593290350,6650,6650,6650,6650,276
|
|
20240607,135600,591454950,6650,6650,6650,6650,304
|
|
20240607,135500,589433350,6650,6650,6650,6650,419
|
|
20240607,135400,586647000,6650,6650,6650,6650,5
|
|
20240607,135300,586613750,6640,6650,6650,6640,33
|
|
20240607,135200,586394620,6640,6640,6640,6640,300
|
|
20240607,135100,584402620,6640,6640,6640,6640,258
|
|
20240607,135000,582689500,6640,6640,6640,6640,99
|
|
20240607,134900,582032140,6650,6650,6670,6650,502
|
|
20240607,134800,578688840,6660,6660,6660,6660,1694
|
|
20240607,134700,567406800,6660,6660,6670,6660,230
|
|
20240607,134600,565873000,6670,6660,6670,6650,1431
|
|
20240607,134500,556344500,6660,6660,6660,6640,170
|
|
20240607,134400,555212620,6660,6660,6660,6650,156
|
|
20240607,134300,554173960,6660,6660,6670,6650,165
|
|
20240607,134200,553073770,6670,6660,6670,6660,207
|
|
20240607,134100,551695080,6660,6660,6660,6660,154
|
|
20240607,134000,550669440,6660,6650,6660,6650,1878
|
|
20240607,133900,538180630,6640,6640,6640,6640,261
|
|
20240607,133800,536447590,6640,6640,6640,6640,10
|
|
20240607,133700,536381190,6640,6640,6640,6640,0
|
|
20240607,133600,536381190,6640,6640,6640,6640,150
|
|
20240607,133500,535385190,6640,6640,6640,6640,1451
|
|
20240607,133400,525750550,6640,6640,6640,6640,0
|
|
20240607,133300,525750550,6640,6640,6640,6640,0
|
|
20240607,133200,525750550,6640,6620,6640,6620,4092
|
|
20240607,133100,498636000,6620,6620,6620,6620,0
|
|
20240607,133000,498636000,6620,6620,6620,6620,248
|
|
20240607,132900,496994240,6620,6620,6620,6620,665
|
|
20240607,132800,492591940,6620,6620,6620,6620,1000
|
|
20240607,132700,485971940,6620,6620,6620,6620,1000
|
|
20240607,132600,479351940,6620,6620,6620,6620,900
|
|
20240607,132500,473393940,6620,6620,6620,6620,479
|
|
20240607,132400,470222960,6620,6620,6620,6620,200
|
|
20240607,132300,468898960,6620,6620,6620,6620,0
|
|
20240607,132200,468898960,6620,6620,6620,6620,495
|
|
20240607,132100,465622060,6620,6620,6620,6620,0
|
|
20240607,132000,465622060,6620,6620,6620,6620,561
|
|
20240607,131900,461908240,6630,6630,6630,6630,149
|
|
20240607,131800,460920370,6620,6620,6620,6620,1176
|
|
20240607,131700,453135250,6620,6620,6620,6620,995
|
|
20240607,131600,446548350,6620,6620,6620,6620,405
|
|
20240607,131500,443867250,6620,6620,6620,6620,500
|
|
20240607,131400,440557250,6620,6610,6620,6610,440
|
|
20240607,131300,437644470,6610,6610,6610,6610,0
|
|
20240607,131200,437644470,6610,6610,6620,6610,804
|
|
20240607,131100,432327000,6620,6620,6620,6620,0
|
|
20240607,131000,432327000,6620,6620,6620,6620,400
|
|
20240607,130900,429679000,6610,6610,6610,6610,0
|
|
20240607,130800,429679000,6610,6610,6610,6610,0
|
|
20240607,130700,429679000,6610,6610,6610,6610,5
|
|
20240607,130600,429645950,6610,6610,6610,6610,231
|
|
20240607,130500,428119040,6610,6610,6610,6610,0
|
|
20240607,130400,428119040,6610,6610,6610,6610,0
|
|
20240607,130300,428119040,6610,6610,6610,6610,525
|
|
20240607,130200,424648790,6610,6610,6610,6610,0
|
|
20240607,130100,424648790,6610,6600,6610,6600,1480
|
|
20240607,130000,414879790,6600,6600,6600,6600,0
|
|
20240607,125900,414879790,6600,6590,6600,6590,2365
|
|
20240607,125800,399294100,6580,6580,6580,6580,0
|
|
20240607,125700,399294100,6580,6580,6580,6580,23
|
|
20240607,125600,399142760,6590,6590,6590,6590,0
|
|
20240607,125500,399142760,6590,6590,6590,6590,1
|
|
20240607,125400,399136170,6590,6590,6590,6590,0
|
|
20240607,125300,399136170,6590,6590,6590,6590,0
|
|
20240607,125200,399136170,6590,6590,6590,6590,2
|
|
20240607,125100,399122990,6590,6590,6590,6590,0
|
|
20240607,125000,399122990,6590,6590,6590,6590,0
|
|
20240607,124900,399122990,6590,6590,6590,6590,0
|
|
20240607,124800,399122990,6590,6590,6590,6590,1000
|
|
20240607,124700,392532990,6590,6590,6590,6590,1
|
|
20240607,124600,392526400,6590,6590,6590,6590,0
|
|
20240607,124500,392526400,6590,6590,6590,6590,0
|
|
20240607,124400,392526400,6590,6590,6590,6590,0
|
|
20240607,124300,392526400,6590,6590,6590,6590,0
|
|
20240607,124200,392526400,6590,6590,6590,6590,0
|
|
20240607,124100,392526400,6590,6590,6590,6590,0
|
|
20240607,124000,392526400,6590,6590,6590,6590,0
|
|
20240607,123900,392526400,6590,6590,6590,6590,0
|
|
20240607,123800,392526400,6590,6590,6590,6590,0
|
|
20240607,123700,392526400,6590,6590,6590,6590,0
|
|
20240607,123600,392526400,6590,6590,6590,6590,0
|
|
20240607,123500,392526400,6590,6590,6590,6590,0
|
|
20240607,123400,392526400,6590,6590,6590,6590,50
|
|
20240607,123300,392196900,6580,6580,6580,6580,557
|
|
20240607,123200,388531840,6580,6580,6580,6580,0
|
|
20240607,123100,388531840,6580,6580,6580,6580,200
|
|
20240607,123000,387215840,6580,6580,6580,6580,3
|
|
20240607,122900,387196100,6570,6570,6570,6570,0
|
|
20240607,122800,387196100,6570,6570,6570,6570,132
|
|
20240607,122700,386328860,6580,6580,6580,6580,242
|
|
20240607,122600,384736500,6570,6570,6570,6570,1
|
|
20240607,122500,384729930,6570,6570,6570,6570,0
|
|
20240607,122400,384729930,6570,6570,6570,6570,23
|
|
20240607,122300,384578820,6580,6580,6580,6580,0
|
|
20240607,122200,384578820,6580,6580,6580,6580,0
|
|
20240607,122100,384578820,6580,6580,6580,6580,0
|
|
20240607,122000,384578820,6580,6580,6580,6580,0
|
|
20240607,121900,384578820,6580,6580,6580,6580,0
|
|
20240607,121800,384578820,6580,6580,6580,6580,0
|
|
20240607,121700,384578820,6580,6580,6580,6580,8
|
|
20240607,121600,384526180,6580,6580,6580,6580,0
|
|
20240607,121500,384526180,6580,6580,6580,6580,50
|
|
20240607,121400,384197180,6580,6580,6580,6580,0
|
|
20240607,121300,384197180,6580,6580,6580,6580,0
|
|
20240607,121200,384197180,6580,6580,6580,6580,1
|
|
20240607,121100,384190600,6580,6580,6580,6580,0
|
|
20240607,121000,384190600,6580,6580,6580,6580,0
|
|
20240607,120900,384190600,6580,6580,6580,6580,100
|
|
20240607,120800,383532600,6570,6570,6570,6570,0
|
|
20240607,120700,383532600,6570,6570,6570,6570,91
|
|
20240607,120600,382934730,6570,6570,6570,6570,73
|
|
20240607,120500,382455120,6570,6570,6570,6570,54
|
|
20240607,120400,382100340,6570,6570,6570,6570,0
|
|
20240607,120300,382100340,6570,6570,6570,6570,55
|
|
20240607,120200,381738990,6570,6570,6570,6570,20
|
|
20240607,120100,381607590,6570,6570,6570,6570,0
|
|
20240607,120000,381607590,6570,6570,6570,6570,294
|
|
20240607,115900,379676010,6560,6560,6560,6560,0
|
|
20240607,115800,379676010,6560,6560,6560,6560,0
|
|
20240607,115700,379676010,6560,6560,6560,6560,0
|
|
20240607,115600,379676010,6560,6560,6560,6560,0
|
|
20240607,115500,379676010,6560,6560,6560,6560,500
|
|
20240607,115400,376396010,6570,6570,6570,6570,30
|
|
20240607,115300,376198910,6570,6570,6570,6570,0
|
|
20240607,115200,376198910,6570,6570,6570,6570,4
|
|
20240607,115100,376172630,6570,6570,6570,6570,2
|
|
20240607,115000,376159490,6560,6560,6560,6560,0
|
|
20240607,114900,376159490,6560,6560,6560,6560,0
|
|
20240607,114800,376159490,6560,6560,6560,6560,100
|
|
20240607,114700,375503490,6560,6570,6570,6560,2
|
|
20240607,114600,375490360,6570,6570,6570,6570,1
|
|
20240607,114500,375483790,6570,6560,6570,6560,231
|
|
20240607,114400,373968420,6570,6570,6570,6570,50
|
|
20240607,114300,373639920,6570,6570,6570,6570,200
|
|
20240607,114200,372325920,6560,6560,6560,6560,340
|
|
20240607,114100,370095520,6560,6560,6560,6560,211
|
|
20240607,114000,368711360,6560,6560,6560,6560,0
|
|
20240607,113900,368711360,6560,6560,6560,6560,0
|
|
20240607,113800,368711360,6560,6560,6560,6560,899
|
|
20240607,113700,362813920,6570,6560,6570,6560,2071
|
|
20240607,113600,349208150,6560,6560,6560,6560,0
|
|
20240607,113500,349208150,6560,6560,6560,6560,507
|
|
20240607,113400,345882230,6560,6560,6560,6560,10
|
|
20240607,113300,345816630,6570,6570,6570,6570,0
|
|
20240607,113200,345816630,6570,6570,6570,6570,0
|
|
20240607,113100,345816630,6570,6570,6570,6570,2
|
|
20240607,113000,345803490,6560,6560,6560,6560,200
|
|
20240607,112900,344491490,6560,6560,6560,6560,0
|
|
20240607,112800,344491490,6560,6560,6560,6560,2000
|
|
20240607,112700,331371490,6560,6550,6560,6550,14
|
|
20240607,112600,331279680,6550,6550,6550,6550,0
|
|
20240607,112500,331279680,6550,6550,6550,6550,0
|
|
20240607,112400,331279680,6550,6560,6560,6540,3780
|
|
20240607,112300,306520910,6550,6560,6560,6550,13
|
|
20240607,112200,306435670,6560,6560,6560,6550,16
|
|
20240607,112100,306330760,6550,6560,6560,6550,14
|
|
20240607,112000,306238960,6560,6560,6560,6550,31
|
|
20240607,111900,306035690,6550,6550,6550,6550,0
|
|
20240607,111800,306035690,6550,6560,6560,6550,2
|
|
20240607,111700,306022580,6550,6560,6560,6550,23
|
|
20240607,111600,305871770,6550,6550,6550,6550,0
|
|
20240607,111500,305871770,6550,6560,6560,6550,294
|
|
20240607,111400,303944010,6560,6560,6560,6550,19
|
|
20240607,111300,303819520,6550,6550,6550,6550,154
|
|
20240607,111200,302810820,6550,6550,6550,6550,0
|
|
20240607,111100,302810820,6550,6560,6560,6550,78
|
|
20240607,111000,302299590,6560,6560,6560,6560,10
|
|
20240607,110900,302233990,6560,6560,6560,6560,1
|
|
20240607,110800,302227430,6560,6560,6560,6550,1048
|
|
20240607,110700,295362900,6560,6560,6560,6560,54
|
|
20240607,110600,295008660,6570,6570,6570,6570,2
|
|
20240607,110500,294995520,6570,6570,6570,6570,4
|
|
20240607,110400,294969240,6570,6570,6570,6570,0
|
|
20240607,110300,294969240,6570,6570,6570,6570,16
|
|
20240607,110200,294864120,6570,6570,6570,6570,1
|
|
20240607,110100,294857550,6550,6550,6550,6550,0
|
|
20240607,110000,294857550,6550,6550,6550,6550,2
|
|
20240607,105900,294844450,6560,6560,6560,6560,3845
|
|
20240607,105800,269621250,6570,6570,6570,6570,0
|
|
20240607,105700,269621250,6570,6560,6570,6560,54
|
|
20240607,105600,269267000,6570,6570,6570,6570,1
|
|
20240607,105500,269260430,6570,6570,6570,6570,0
|
|
20240607,105400,269260430,6570,6570,6570,6570,9
|
|
20240607,105300,269201300,6570,6570,6570,6570,0
|
|
20240607,105200,269201300,6570,6570,6570,6570,0
|
|
20240607,105100,269201300,6570,6570,6570,6570,124
|
|
20240607,105000,268386620,6560,6570,6570,6560,52
|
|
20240607,104900,268045480,6580,6580,6580,6580,10
|
|
20240607,104800,267979680,6580,6580,6580,6580,0
|
|
20240607,104700,267979680,6580,6580,6580,6580,3
|
|
20240607,104600,267959940,6570,6580,6580,6570,31
|
|
20240607,104500,267756260,6580,6580,6580,6580,0
|
|
20240607,104400,267756260,6580,6580,6580,6580,0
|
|
20240607,104300,267756260,6580,6580,6580,6580,0
|
|
20240607,104200,267756260,6580,6580,6580,6580,0
|
|
20240607,104100,267756260,6580,6570,6580,6570,3
|
|
20240607,104000,267736530,6570,6560,6580,6560,66
|
|
20240607,103900,267303110,6570,6580,6580,6570,368
|
|
20240607,103800,264885330,6580,6580,6580,6580,2
|
|
20240607,103700,264872170,6570,6580,6580,6570,232
|
|
20240607,103600,263347920,6580,6580,6580,6580,1
|
|
20240607,103500,263341340,6570,6580,6580,6570,1783
|
|
20240607,103400,251623640,6580,6580,6580,6580,0
|
|
20240607,103300,251623640,6580,6580,6580,6580,0
|
|
20240607,103200,251623640,6580,6580,6580,6580,0
|
|
20240607,103100,251623640,6580,6590,6590,6580,151
|
|
20240607,103000,250630050,6590,6580,6590,6580,201
|
|
20240607,102900,249307460,6580,6580,6580,6580,0
|
|
20240607,102800,249307460,6580,6580,6580,6580,2155
|
|
20240607,102700,235127560,6590,6580,6590,6580,31
|
|
20240607,102600,234923500,6590,6590,6590,6590,1
|
|
20240607,102500,234916910,6590,6590,6590,6590,2
|
|
20240607,102400,234903730,6590,6590,6590,6590,0
|
|
20240607,102300,234903730,6590,6590,6590,6590,1
|
|
20240607,102200,234897140,6590,6590,6590,6590,1
|
|
20240607,102100,234890550,6590,6590,6590,6590,1
|
|
20240607,102000,234883960,6590,6590,6590,6590,11
|
|
20240607,101900,234811470,6580,6580,6580,6580,0
|
|
20240607,101800,234811470,6580,6580,6580,6580,5
|
|
20240607,101700,234778570,6580,6580,6580,6580,18
|
|
20240607,101600,234660130,6580,6590,6590,6580,19
|
|
20240607,101500,234535100,6590,6590,6590,6590,0
|
|
20240607,101400,234535100,6590,6590,6590,6590,83
|
|
20240607,101300,233988130,6590,6590,6590,6590,6
|
|
20240607,101200,233948590,6590,6590,6590,6590,2
|
|
20240607,101100,233935410,6580,6580,6580,6580,0
|
|
20240607,101000,233935410,6580,6580,6580,6580,0
|
|
20240607,100900,233935410,6580,6580,6580,6580,500
|
|
20240607,100800,230645410,6580,6580,6580,6580,2077
|
|
20240607,100700,216978750,6580,6580,6580,6580,0
|
|
20240607,100600,216978750,6580,6580,6580,6580,23
|
|
20240607,100500,216827410,6580,6580,6580,6580,985
|
|
20240607,100400,210346110,6590,6590,6590,6590,12
|
|
20240607,100300,210267030,6580,6580,6580,6580,100
|
|
20240607,100200,209609030,6590,6590,6590,6590,1
|
|
20240607,100100,209602440,6590,6590,6590,6590,1
|
|
20240607,100000,209595850,6590,6580,6590,6580,58
|
|
20240607,095900,209214200,6590,6590,6590,6590,2
|
|
20240607,095800,209201020,6590,6590,6590,6590,0
|
|
20240607,095700,209201020,6590,6590,6590,6590,131
|
|
20240607,095600,208337730,6590,6590,6590,6590,813
|
|
20240607,095500,202980060,6590,6590,6590,6590,35
|
|
20240607,095400,202749410,6590,6590,6590,6590,2
|
|
20240607,095300,202736230,6580,6590,6590,6580,2
|
|
20240607,095200,202723060,6580,6580,6580,6580,0
|
|
20240607,095100,202723060,6580,6580,6580,6580,0
|
|
20240607,095000,202723060,6580,6590,6590,6580,68
|
|
20240607,094900,202275120,6590,6580,6590,6580,87
|
|
20240607,094800,201702160,6580,6580,6580,6580,0
|
|
20240607,094700,201702160,6580,6590,6590,6580,39
|
|
20240607,094600,201445270,6580,6580,6580,6580,0
|
|
20240607,094500,201445270,6580,6590,6590,6580,4
|
|
20240607,094400,201418920,6580,6580,6580,6580,7
|
|
20240607,094300,201372860,6580,6580,6580,6580,1
|
|
20240607,094200,201366280,6580,6600,6600,6580,182
|
|
20240607,094100,200167160,6590,6590,6590,6590,67
|
|
20240607,094000,199725630,6590,6590,6590,6590,29
|
|
20240607,093900,199534520,6590,6590,6590,6590,32
|
|
20240607,093800,199323640,6590,6590,6590,6590,8
|
|
20240607,093700,199270920,6590,6590,6590,6590,1
|
|
20240607,093600,199264330,6580,6590,6590,6580,1344
|
|
20240607,093500,190419400,6590,6580,6590,6580,1359
|
|
20240607,093400,181476580,6590,6590,6590,6590,101
|
|
20240607,093300,180810990,6580,6580,6580,6580,172
|
|
20240607,093200,179679230,6600,6580,6600,6580,55
|
|
20240607,093100,179317120,6580,6580,6580,6580,11
|
|
20240607,093000,179244740,6580,6580,6580,6580,1705
|
|
20240607,092900,168025840,6590,6580,6590,6570,1887
|
|
20240607,092800,155618220,6570,6600,6600,6570,4298
|
|
20240607,092700,127323500,6600,6600,6600,6600,520
|
|
20240607,092600,123891500,6590,6590,6590,6590,0
|
|
20240607,092500,123891500,6590,6590,6590,6590,579
|
|
20240607,092400,120075890,6590,6590,6590,6590,0
|
|
20240607,092300,120075890,6590,6600,6600,6590,217
|
|
20240607,092200,118644860,6590,6590,6590,6590,294
|
|
20240607,092100,116707400,6590,6590,6590,6590,53
|
|
20240607,092000,116358130,6590,6590,6590,6590,0
|
|
20240607,091900,116358130,6590,6590,6590,6590,0
|
|
20240607,091800,116358130,6590,6590,6590,6590,0
|
|
20240607,091700,116358130,6590,6600,6600,6590,1826
|
|
20240607,091600,104307210,6600,6600,6600,6600,1892
|
|
20240607,091500,91820010,6600,6600,6600,6590,1046
|
|
20240607,091400,84916710,6590,6590,6590,6590,1
|
|
20240607,091300,84910120,6590,6590,6600,6580,3431
|
|
20240607,091200,62295590,6600,6600,6600,6590,564
|
|
20240607,091100,58577510,6600,6600,6600,6600,2191
|
|
20240607,091000,44116910,6600,6600,6600,6600,717
|
|
20240607,090900,39384710,6590,6590,6590,6590,917
|
|
20240607,090800,33341680,6590,6610,6610,6590,750
|
|
20240607,090700,28399160,6610,6610,6610,6600,112
|
|
20240607,090600,27658860,6610,6610,6610,6610,400
|
|
20240607,090500,25014860,6610,6620,6620,6610,18
|
|
20240607,090400,24895710,6610,6610,6610,6610,749
|
|
20240607,090300,19944820,6610,6600,6610,6590,526
|
|
20240607,090200,16473190,6580,6590,6600,6580,205
|
|
20240607,090100,15124220,6580,6570,6580,6570,1008
|
|
20240607,090000,8501580,6570,6570,6570,6570,1294
|