611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,190800,1860208630,2380,2380,2380,2380,5161
|
|
20240610,190700,1860208630,2380,2380,2380,2380,0
|
|
20240610,190600,1860208630,2380,2380,2380,2380,0
|
|
20240610,190500,1860208630,2380,2380,2380,2380,0
|
|
20240610,190400,1860208630,2380,2380,2380,2380,0
|
|
20240610,190300,1860208630,2380,2380,2380,2380,0
|
|
20240610,190200,1860208630,2380,2380,2380,2380,0
|
|
20240610,190100,1860208630,2380,2380,2380,2380,0
|
|
20240610,190000,1860208630,2380,2380,2380,2380,0
|
|
20240610,185900,1860208630,2380,2380,2380,2380,0
|
|
20240610,185800,1860208630,2380,2380,2380,2380,0
|
|
20240610,185700,1860208630,2380,2380,2380,2380,0
|
|
20240610,185600,1860208630,2380,2380,2380,2380,0
|
|
20240610,185500,1860208630,2380,2380,2380,2380,0
|
|
20240610,185400,1860208630,2380,2380,2380,2380,0
|
|
20240610,185300,1860208630,2380,2380,2380,2380,0
|
|
20240610,185200,1860208630,2380,2380,2380,2380,0
|
|
20240610,185100,1860208630,2380,2380,2380,2380,0
|
|
20240610,185000,1860208630,2380,2380,2380,2380,0
|
|
20240610,184900,1860208630,2380,2380,2380,2380,0
|
|
20240610,184800,1860208630,2380,2380,2380,2380,0
|
|
20240610,184700,1860208630,2380,2380,2380,2380,0
|
|
20240610,184600,1860208630,2380,2380,2380,2380,0
|
|
20240610,184500,1860208630,2380,2380,2380,2380,0
|
|
20240610,184400,1860208630,2380,2380,2380,2380,0
|
|
20240610,184300,1860208630,2380,2380,2380,2380,0
|
|
20240610,184200,1860208630,2380,2380,2380,2380,0
|
|
20240610,184100,1860208630,2380,2380,2380,2380,0
|
|
20240610,184000,1860208630,2380,2380,2380,2380,0
|
|
20240610,183900,1860208630,2380,2380,2380,2380,0
|
|
20240610,183800,1860208630,2380,2380,2380,2380,5161
|
|
20240610,183700,1860208630,2380,2380,2380,2380,0
|
|
20240610,183600,1860208630,2380,2380,2380,2380,0
|
|
20240610,183500,1860208630,2380,2380,2380,2380,0
|
|
20240610,183400,1860208630,2380,2380,2380,2380,0
|
|
20240610,183300,1860208630,2380,2380,2380,2380,0
|
|
20240610,183200,1860208630,2380,2380,2380,2380,0
|
|
20240610,183100,1860208630,2380,2380,2380,2380,0
|
|
20240610,183000,1860208630,2380,2380,2380,2380,0
|
|
20240610,182900,1860208630,2380,2380,2380,2380,0
|
|
20240610,182800,1860208630,2380,2380,2380,2380,0
|
|
20240610,182700,1860208630,2380,2380,2380,2380,0
|
|
20240610,182600,1860208630,2380,2380,2380,2380,0
|
|
20240610,182500,1860208630,2380,2380,2380,2380,0
|
|
20240610,182400,1860208630,2380,2380,2380,2380,0
|
|
20240610,182300,1860208630,2380,2380,2380,2380,0
|
|
20240610,182200,1860208630,2380,2380,2380,2380,0
|
|
20240610,182100,1860208630,2380,2380,2380,2380,0
|
|
20240610,182000,1860208630,2380,2380,2380,2380,0
|
|
20240610,181900,1860208630,2380,2380,2380,2380,0
|
|
20240610,181800,1860208630,2380,2380,2380,2380,0
|
|
20240610,181700,1860208630,2380,2380,2380,2380,0
|
|
20240610,181600,1860208630,2380,2380,2380,2380,0
|
|
20240610,181500,1860208630,2380,2380,2380,2380,0
|
|
20240610,181400,1860208630,2380,2380,2380,2380,0
|
|
20240610,181300,1860208630,2380,2380,2380,2380,0
|
|
20240610,181200,1860208630,2380,2380,2380,2380,0
|
|
20240610,181100,1860208630,2380,2380,2380,2380,0
|
|
20240610,181000,1860208630,2380,2380,2380,2380,0
|
|
20240610,180900,1860208630,2380,2380,2380,2380,0
|
|
20240610,180800,1860208630,2380,2380,2380,2380,5161
|
|
20240610,180700,1860208630,2380,2380,2380,2380,0
|
|
20240610,180600,1860208630,2380,2380,2380,2380,0
|
|
20240610,180500,1860208630,2380,2380,2380,2380,0
|
|
20240610,180400,1860208630,2380,2380,2380,2380,0
|
|
20240610,180300,1860208630,2380,2380,2380,2380,0
|
|
20240610,180200,1860208630,2380,2380,2380,2380,0
|
|
20240610,180100,1860208630,2380,2380,2380,2380,0
|
|
20240610,180000,1860208630,2380,2380,2380,2380,0
|
|
20240610,175900,1860208630,2380,2380,2380,2380,0
|
|
20240610,175800,1860208630,2380,2380,2380,2380,0
|
|
20240610,175700,1860208630,2380,2380,2380,2380,0
|
|
20240610,175600,1860208630,2380,2380,2380,2380,0
|
|
20240610,175500,1860208630,2380,2380,2380,2380,0
|
|
20240610,175400,1860208630,2380,2380,2380,2380,0
|
|
20240610,175300,1860208630,2380,2380,2380,2380,0
|
|
20240610,175200,1860208630,2380,2380,2380,2380,0
|
|
20240610,175100,1860208630,2380,2380,2380,2380,0
|
|
20240610,175000,1860208630,2380,2380,2380,2380,0
|
|
20240610,174900,1860208630,2380,2380,2380,2380,0
|
|
20240610,174800,1860208630,2380,2380,2380,2380,0
|
|
20240610,174700,1860208630,2380,2380,2380,2380,0
|
|
20240610,174600,1860208630,2380,2380,2380,2380,0
|
|
20240610,174500,1860208630,2380,2380,2380,2380,0
|
|
20240610,174400,1860208630,2380,2380,2380,2380,0
|
|
20240610,174300,1860208630,2380,2380,2380,2380,0
|
|
20240610,174200,1860208630,2380,2380,2380,2380,0
|
|
20240610,174100,1860208630,2380,2380,2380,2380,0
|
|
20240610,174000,1860208630,2380,2380,2380,2380,0
|
|
20240610,173900,1860208630,2380,2380,2380,2380,0
|
|
20240610,173800,1860208630,2380,2380,2380,2380,5161
|
|
20240610,173700,1860208630,2380,2380,2380,2380,0
|
|
20240610,173600,1860208630,2380,2380,2380,2380,0
|
|
20240610,173500,1860208630,2380,2380,2380,2380,0
|
|
20240610,173400,1860208630,2380,2380,2380,2380,0
|
|
20240610,173300,1860208630,2380,2380,2380,2380,0
|
|
20240610,173200,1860208630,2380,2380,2380,2380,0
|
|
20240610,173100,1860208630,2380,2380,2380,2380,0
|
|
20240610,173000,1860208630,2380,2380,2380,2380,0
|
|
20240610,172900,1860208630,2380,2380,2380,2380,0
|
|
20240610,172800,1860208630,2380,2380,2380,2380,0
|
|
20240610,172700,1860208630,2380,2380,2380,2380,0
|
|
20240610,172600,1860208630,2380,2380,2380,2380,0
|
|
20240610,172500,1860208630,2380,2380,2380,2380,0
|
|
20240610,172400,1860208630,2380,2380,2380,2380,0
|
|
20240610,172300,1860208630,2380,2380,2380,2380,0
|
|
20240610,172200,1860208630,2380,2380,2380,2380,0
|
|
20240610,172100,1860208630,2380,2380,2380,2380,0
|
|
20240610,172000,1860208630,2380,2380,2380,2380,0
|
|
20240610,171900,1860208630,2380,2380,2380,2380,0
|
|
20240610,171800,1860208630,2380,2380,2380,2380,0
|
|
20240610,171700,1860208630,2380,2380,2380,2380,0
|
|
20240610,171600,1860208630,2380,2380,2380,2380,0
|
|
20240610,171500,1860208630,2380,2380,2380,2380,0
|
|
20240610,171400,1860208630,2380,2380,2380,2380,0
|
|
20240610,171300,1860208630,2380,2380,2380,2380,0
|
|
20240610,171200,1860208630,2380,2380,2380,2380,0
|
|
20240610,171100,1860208630,2380,2380,2380,2380,0
|
|
20240610,171000,1860208630,2380,2380,2380,2380,0
|
|
20240610,170900,1860208630,2380,2380,2380,2380,0
|
|
20240610,170800,1860208630,2380,2380,2380,2380,5161
|
|
20240610,170700,1860208630,2380,2380,2380,2380,0
|
|
20240610,170600,1860208630,2380,2380,2380,2380,0
|
|
20240610,170500,1860208630,2380,2380,2380,2380,0
|
|
20240610,170400,1860208630,2380,2380,2380,2380,0
|
|
20240610,170300,1860208630,2380,2380,2380,2380,0
|
|
20240610,170200,1860208630,2380,2380,2380,2380,0
|
|
20240610,170100,1860208630,2380,2380,2380,2380,0
|
|
20240610,170000,1860208630,2380,2380,2380,2380,0
|
|
20240610,165900,1860208630,2380,2380,2380,2380,0
|
|
20240610,165800,1860208630,2380,2380,2380,2380,0
|
|
20240610,165700,1860208630,2380,2380,2380,2380,0
|
|
20240610,165600,1860208630,2380,2380,2380,2380,0
|
|
20240610,165500,1860208630,2380,2380,2380,2380,0
|
|
20240610,165400,1860208630,2380,2380,2380,2380,0
|
|
20240610,165300,1860208630,2380,2380,2380,2380,0
|
|
20240610,165200,1860208630,2380,2380,2380,2380,0
|
|
20240610,165100,1860208630,2380,2380,2380,2380,0
|
|
20240610,165000,1860208630,2380,2380,2380,2380,0
|
|
20240610,164900,1860208630,2380,2380,2380,2380,0
|
|
20240610,164800,1860208630,2380,2380,2380,2380,0
|
|
20240610,164700,1860208630,2380,2380,2380,2380,0
|
|
20240610,164600,1860208630,2380,2380,2380,2380,0
|
|
20240610,164500,1860208630,2380,2380,2380,2380,0
|
|
20240610,164400,1860208630,2380,2380,2380,2380,0
|
|
20240610,164300,1860208630,2380,2380,2380,2380,0
|
|
20240610,164200,1860208630,2380,2380,2380,2380,0
|
|
20240610,164100,1860208630,2380,2380,2380,2380,0
|
|
20240610,164000,1860208630,2380,2380,2380,2380,0
|
|
20240610,163900,1860208630,2380,2380,2380,2380,0
|
|
20240610,163800,1860208630,2380,2380,2380,2380,5161
|
|
20240610,163700,1860208630,2380,2380,2380,2380,0
|
|
20240610,163600,1860208630,2380,2380,2380,2380,0
|
|
20240610,163500,1860208630,2380,2380,2380,2380,0
|
|
20240610,163400,1860208630,2380,2380,2380,2380,0
|
|
20240610,163300,1860208630,2380,2380,2380,2380,0
|
|
20240610,163200,1860208630,2380,2380,2380,2380,0
|
|
20240610,163100,1860208630,2380,2380,2380,2380,0
|
|
20240610,163000,1860208630,2380,2380,2380,2380,0
|
|
20240610,162900,1860208630,2380,2380,2380,2380,0
|
|
20240610,162800,1860208630,2380,2380,2380,2380,0
|
|
20240610,162700,1860208630,2380,2380,2380,2380,0
|
|
20240610,162600,1860208630,2380,2380,2380,2380,0
|
|
20240610,162500,1860208630,2380,2380,2380,2380,0
|
|
20240610,162400,1860208630,2380,2380,2380,2380,0
|
|
20240610,162300,1860208630,2380,2380,2380,2380,0
|
|
20240610,162200,1860208630,2380,2380,2380,2380,0
|
|
20240610,162100,1860208630,2380,2380,2380,2380,0
|
|
20240610,162000,1860208630,2380,2380,2380,2380,0
|
|
20240610,161900,1860208630,2380,2380,2380,2380,0
|
|
20240610,161800,1860208630,2380,2380,2380,2380,0
|
|
20240610,161700,1860208630,2380,2380,2380,2380,0
|
|
20240610,161600,1860208630,2380,2380,2380,2380,0
|
|
20240610,161500,1860208630,2380,2380,2380,2380,0
|
|
20240610,161400,1860208630,2380,2380,2380,2380,0
|
|
20240610,161300,1860208630,2380,2380,2380,2380,0
|
|
20240610,161200,1860208630,2380,2380,2380,2380,0
|
|
20240610,161100,1860208630,2380,2380,2380,2380,0
|
|
20240610,161000,1860208630,2380,2380,2380,2380,0
|
|
20240610,160900,1860208630,2380,2380,2380,2380,0
|
|
20240610,160800,1860208630,2380,2380,2380,2380,5161
|
|
20240610,160700,1860208630,2380,2380,2380,2380,0
|
|
20240610,160600,1860208630,2380,2380,2380,2380,0
|
|
20240610,160500,1860208630,2380,2380,2380,2380,0
|
|
20240610,160400,1860208630,2380,2380,2380,2380,0
|
|
20240610,160300,1860208630,2380,2380,2380,2380,0
|
|
20240610,160200,1860208630,2380,2380,2380,2380,0
|
|
20240610,160100,1860208630,2380,2380,2380,2380,0
|
|
20240610,160000,1860208630,2380,2380,2380,2380,0
|
|
20240610,155900,1860208630,2380,2380,2380,2380,0
|
|
20240610,155800,1860208630,2380,2380,2380,2380,0
|
|
20240610,155700,1860208630,2380,2380,2380,2380,0
|
|
20240610,155600,1860208630,2380,2380,2380,2380,0
|
|
20240610,155500,1860208630,2380,2380,2380,2380,0
|
|
20240610,155400,1860208630,2380,2380,2380,2380,0
|
|
20240610,155300,1860208630,2380,2380,2380,2380,0
|
|
20240610,155200,1860208630,2380,2380,2380,2380,0
|
|
20240610,155100,1860208630,2380,2380,2380,2380,0
|
|
20240610,155000,1860208630,2380,2380,2380,2380,0
|
|
20240610,154900,1860208630,2380,2380,2380,2380,0
|
|
20240610,154800,1860208630,2380,2380,2380,2380,0
|
|
20240610,154700,1860208630,2380,2380,2380,2380,0
|
|
20240610,154600,1860208630,2380,2380,2380,2380,0
|
|
20240610,154500,1860208630,2380,2380,2380,2380,0
|
|
20240610,154400,1860208630,2380,2380,2380,2380,0
|
|
20240610,154300,1860208630,2380,2380,2380,2380,0
|
|
20240610,154200,1860208630,2380,2380,2380,2380,0
|
|
20240610,154100,1860208630,2380,2380,2380,2380,0
|
|
20240610,154000,1860208630,2380,2380,2380,2380,0
|
|
20240610,153900,1860208630,2380,2380,2380,2380,0
|
|
20240610,153800,1860208630,2380,2380,2380,2380,5161
|
|
20240610,153700,1860208630,2380,2380,2380,2380,0
|
|
20240610,153600,1860208630,2380,2380,2380,2380,0
|
|
20240610,153500,1860208630,2380,2380,2380,2380,0
|
|
20240610,153400,1860208630,2380,2380,2380,2380,0
|
|
20240610,153300,1860208630,2380,2380,2380,2380,0
|
|
20240610,153200,1860208630,2380,2380,2380,2380,0
|
|
20240610,153100,1860208630,2380,2380,2380,2380,0
|
|
20240610,153000,1860208630,2380,2380,2380,2380,5161
|
|
20240610,152900,1847925450,2390,2390,2390,2390,0
|
|
20240610,152800,1847925450,2390,2390,2390,2390,0
|
|
20240610,152700,1847925450,2390,2390,2390,2390,0
|
|
20240610,152600,1847925450,2390,2390,2390,2390,0
|
|
20240610,152500,1847925450,2390,2390,2390,2390,0
|
|
20240610,152400,1847925450,2390,2390,2390,2390,0
|
|
20240610,152300,1847925450,2390,2390,2390,2390,0
|
|
20240610,152200,1847925450,2390,2390,2390,2390,0
|
|
20240610,152100,1847925450,2390,2390,2390,2390,0
|
|
20240610,152000,1847925450,2390,2390,2390,2390,0
|
|
20240610,151900,1847925450,2390,2390,2390,2380,1250
|
|
20240610,151800,1844942985,2390,2390,2390,2390,392
|
|
20240610,151700,1844006105,2390,2385,2390,2385,806
|
|
20240610,151600,1842083095,2385,2385,2385,2385,700
|
|
20240610,151500,1840413595,2385,2385,2385,2385,972
|
|
20240610,151400,1838095375,2385,2385,2385,2385,6407
|
|
20240610,151300,1822814680,2385,2385,2385,2385,9
|
|
20240610,151200,1822793215,2385,2385,2385,2385,575
|
|
20240610,151100,1821421840,2395,2385,2395,2375,23390
|
|
20240610,151000,1765739580,2385,2385,2395,2385,22539
|
|
20240610,150900,1711966280,2395,2395,2395,2395,2234
|
|
20240610,150800,1706615850,2395,2395,2395,2395,60
|
|
20240610,150700,1706472150,2395,2390,2395,2390,5959
|
|
20240610,150600,1692222845,2390,2390,2390,2390,3165
|
|
20240610,150500,1684658495,2395,2395,2395,2395,250
|
|
20240610,150400,1684059745,2395,2395,2395,2395,10
|
|
20240610,150300,1684035795,2395,2395,2395,2395,14783
|
|
20240610,150200,1648630510,2395,2395,2395,2395,1801
|
|
20240610,150100,1644317115,2395,2395,2395,2395,205
|
|
20240610,150000,1643826140,2395,2395,2395,2395,2599
|
|
20240610,145900,1637601535,2395,2395,2395,2395,1087
|
|
20240610,145800,1634998170,2390,2390,2390,2390,0
|
|
20240610,145700,1634998170,2390,2395,2395,2390,368
|
|
20240610,145600,1634118550,2395,2395,2395,2395,400
|
|
20240610,145500,1633160550,2395,2395,2395,2395,0
|
|
20240610,145400,1633160550,2395,2390,2395,2390,925
|
|
20240610,145300,1630949375,2395,2395,2395,2390,2391
|
|
20240610,145200,1625234870,2390,2390,2390,2390,10
|
|
20240610,145100,1625210970,2395,2395,2395,2395,500
|
|
20240610,145000,1624013470,2395,2395,2395,2395,514
|
|
20240610,144900,1622782440,2395,2395,2395,2395,0
|
|
20240610,144800,1622782440,2395,2395,2395,2395,0
|
|
20240610,144700,1622782440,2395,2395,2395,2395,5
|
|
20240610,144600,1622770465,2395,2395,2395,2395,988
|
|
20240610,144500,1620404205,2395,2400,2400,2395,75
|
|
20240610,144400,1620224260,2395,2395,2395,2395,1336
|
|
20240610,144300,1617024540,2400,2400,2400,2400,0
|
|
20240610,144200,1617024540,2400,2395,2400,2395,101
|
|
20240610,144100,1616782145,2395,2395,2395,2395,2010
|
|
20240610,144000,1611968195,2395,2395,2395,2395,0
|
|
20240610,143900,1611968195,2395,2395,2395,2395,0
|
|
20240610,143800,1611968195,2395,2395,2395,2395,1
|
|
20240610,143700,1611965800,2395,2395,2395,2395,412
|
|
20240610,143600,1610979060,2400,2400,2400,2400,200
|
|
20240610,143500,1610499060,2400,2400,2400,2400,1355
|
|
20240610,143400,1607247060,2405,2400,2405,2400,16712
|
|
20240610,143300,1567135760,2400,2400,2400,2400,0
|
|
20240610,143200,1567135760,2400,2400,2400,2400,0
|
|
20240610,143100,1567135760,2400,2400,2400,2400,0
|
|
20240610,143000,1567135760,2400,2400,2400,2400,214
|
|
20240610,142900,1566622160,2390,2390,2390,2390,230
|
|
20240610,142800,1566072460,2390,2395,2395,2390,500
|
|
20240610,142700,1564877455,2390,2395,2395,2390,537
|
|
20240610,142600,1563593090,2395,2395,2395,2395,0
|
|
20240610,142500,1563593090,2395,2395,2395,2395,3097
|
|
20240610,142400,1556175775,2395,2395,2395,2395,5
|
|
20240610,142300,1556163800,2395,2395,2395,2395,82
|
|
20240610,142200,1555967410,2395,2400,2400,2395,10
|
|
20240610,142100,1555943445,2395,2395,2395,2395,0
|
|
20240610,142000,1555943445,2395,2395,2395,2395,0
|
|
20240610,141900,1555943445,2395,2395,2395,2395,0
|
|
20240610,141800,1555943445,2395,2395,2395,2395,1826
|
|
20240610,141700,1551570175,2400,2400,2400,2400,0
|
|
20240610,141600,1551570175,2400,2400,2400,2400,3
|
|
20240610,141500,1551562975,2400,2400,2400,2400,105
|
|
20240610,141400,1551310975,2400,2395,2400,2395,4
|
|
20240610,141300,1551301385,2400,2395,2400,2395,48
|
|
20240610,141200,1551186220,2395,2395,2395,2395,40
|
|
20240610,141100,1551090420,2395,2395,2395,2395,30
|
|
20240610,141000,1551018570,2390,2395,2400,2390,823
|
|
20240610,140900,1549043500,2395,2395,2395,2395,0
|
|
20240610,140800,1549043500,2395,2395,2395,2395,500
|
|
20240610,140700,1547846000,2395,2395,2395,2395,500
|
|
20240610,140600,1546648500,2395,2395,2395,2395,0
|
|
20240610,140500,1546648500,2395,2395,2395,2395,972
|
|
20240610,140400,1544320560,2400,2395,2400,2395,122
|
|
20240610,140300,1544028365,2395,2395,2395,2395,2500
|
|
20240610,140200,1538040865,2395,2395,2395,2395,300
|
|
20240610,140100,1537322365,2400,2400,2400,2400,0
|
|
20240610,140000,1537322365,2400,2400,2400,2400,104
|
|
20240610,135900,1537072765,2395,2395,2395,2395,100
|
|
20240610,135800,1536833265,2400,2400,2400,2400,0
|
|
20240610,135700,1536833265,2400,2400,2400,2400,0
|
|
20240610,135600,1536833265,2400,2400,2400,2400,0
|
|
20240610,135500,1536833265,2400,2400,2400,2400,10
|
|
20240610,135400,1536809265,2395,2395,2395,2395,0
|
|
20240610,135300,1536809265,2395,2395,2395,2395,501
|
|
20240610,135200,1535609370,2395,2395,2395,2395,0
|
|
20240610,135100,1535609370,2395,2395,2395,2395,0
|
|
20240610,135000,1535609370,2395,2395,2395,2395,2487
|
|
20240610,134900,1529653005,2400,2400,2400,2400,0
|
|
20240610,134800,1529653005,2400,2400,2400,2400,2562
|
|
20240610,134700,1523504205,2400,2400,2400,2400,0
|
|
20240610,134600,1523504205,2400,2400,2400,2400,113
|
|
20240610,134500,1523233005,2395,2395,2395,2395,0
|
|
20240610,134400,1523233005,2395,2395,2395,2395,6
|
|
20240610,134300,1523218635,2400,2400,2400,2400,271
|
|
20240610,134200,1522568235,2400,2400,2400,2400,3170
|
|
20240610,134100,1514960235,2410,2410,2410,2410,0
|
|
20240610,134000,1514960235,2410,2410,2410,2410,0
|
|
20240610,133900,1514960235,2410,2410,2410,2410,0
|
|
20240610,133800,1514960235,2410,2410,2410,2410,0
|
|
20240610,133700,1514960235,2410,2410,2410,2410,1
|
|
20240610,133600,1514957825,2400,2400,2400,2400,0
|
|
20240610,133500,1514957825,2400,2400,2400,2400,0
|
|
20240610,133400,1514957825,2400,2400,2400,2400,20
|
|
20240610,133300,1514909825,2400,2400,2400,2400,30
|
|
20240610,133200,1514837825,2400,2400,2400,2400,0
|
|
20240610,133100,1514837825,2400,2400,2400,2400,160
|
|
20240610,133000,1514453825,2400,2400,2400,2400,1000
|
|
20240610,132900,1512053825,2400,2400,2400,2400,0
|
|
20240610,132800,1512053825,2400,2400,2400,2400,426
|
|
20240610,132700,1511031425,2400,2400,2400,2400,500
|
|
20240610,132600,1509831425,2400,2400,2400,2400,500
|
|
20240610,132500,1508631425,2395,2395,2395,2395,0
|
|
20240610,132400,1508631425,2395,2395,2395,2395,0
|
|
20240610,132300,1508631425,2395,2395,2395,2395,0
|
|
20240610,132200,1508631425,2395,2395,2395,2395,472
|
|
20240610,132100,1507500985,2400,2405,2405,2400,11514
|
|
20240610,132000,1479862880,2405,2400,2405,2400,600
|
|
20240610,131900,1478419885,2405,2405,2405,2405,0
|
|
20240610,131800,1478419885,2405,2405,2405,2405,10
|
|
20240610,131700,1478395835,2405,2400,2405,2400,26
|
|
20240610,131600,1478333430,2400,2400,2400,2400,0
|
|
20240610,131500,1478333430,2400,2400,2400,2400,9400
|
|
20240610,131400,1455773430,2400,2400,2400,2400,0
|
|
20240610,131300,1455773430,2400,2400,2400,2400,11
|
|
20240610,131200,1455747030,2405,2405,2405,2405,5
|
|
20240610,131100,1455735005,2410,2410,2410,2410,1
|
|
20240610,131000,1455732595,2400,2400,2400,2400,0
|
|
20240610,130900,1455732595,2400,2400,2400,2400,1
|
|
20240610,130800,1455730195,2400,2405,2405,2400,1200
|
|
20240610,130700,1452845305,2400,2405,2405,2400,4606
|
|
20240610,130600,1441773365,2410,2410,2410,2410,10
|
|
20240610,130500,1441749265,2410,2410,2410,2410,0
|
|
20240610,130400,1441749265,2410,2410,2410,2410,5
|
|
20240610,130300,1441737215,2410,2410,2410,2410,120
|
|
20240610,130200,1441448015,2405,2405,2405,2405,0
|
|
20240610,130100,1441448015,2405,2405,2405,2405,0
|
|
20240610,130000,1441448015,2405,2405,2405,2405,0
|
|
20240610,125900,1441448015,2405,2405,2405,2405,286
|
|
20240610,125800,1440760185,2405,2405,2405,2405,200
|
|
20240610,125700,1440279185,2405,2405,2405,2405,6841
|
|
20240610,125600,1423826580,2405,2405,2405,2405,0
|
|
20240610,125500,1423826580,2405,2405,2405,2405,502
|
|
20240610,125400,1422619270,2410,2410,2410,2410,0
|
|
20240610,125300,1422619270,2410,2410,2410,2410,0
|
|
20240610,125200,1422619270,2410,2410,2410,2410,0
|
|
20240610,125100,1422619270,2410,2410,2410,2410,5
|
|
20240610,125000,1422607220,2410,2410,2410,2410,3500
|
|
20240610,124900,1414172220,2410,2410,2410,2410,1263
|
|
20240610,124800,1411128390,2410,2410,2410,2410,1
|
|
20240610,124700,1411125980,2410,2410,2410,2410,7638
|
|
20240610,124600,1392718400,2410,2410,2410,2410,455
|
|
20240610,124500,1391621850,2405,2405,2405,2405,100
|
|
20240610,124400,1391381350,2405,2410,2410,2405,1010
|
|
20240610,124300,1388952250,2410,2410,2410,2410,10
|
|
20240610,124200,1388928150,2410,2415,2415,2405,531
|
|
20240610,124100,1387650930,2405,2415,2415,2405,8167
|
|
20240610,124000,1367953365,2415,2415,2420,2415,2445
|
|
20240610,123900,1362048585,2415,2420,2420,2415,3610
|
|
20240610,123800,1353330385,2420,2420,2420,2420,0
|
|
20240610,123700,1353330385,2420,2420,2420,2420,0
|
|
20240610,123600,1353330385,2420,2420,2420,2420,102
|
|
20240610,123500,1353083545,2420,2415,2420,2415,721
|
|
20240610,123400,1351342325,2415,2415,2415,2415,0
|
|
20240610,123300,1351342325,2415,2415,2415,2415,6
|
|
20240610,123200,1351327835,2420,2420,2420,2420,101
|
|
20240610,123100,1351083415,2415,2415,2415,2415,300
|
|
20240610,123000,1350358915,2415,2415,2415,2415,3592
|
|
20240610,122900,1341684235,2415,2415,2420,2415,1945
|
|
20240610,122800,1336987055,2415,2415,2415,2415,0
|
|
20240610,122700,1336987055,2415,2415,2415,2415,393
|
|
20240610,122600,1336037960,2420,2420,2420,2420,900
|
|
20240610,122500,1333859960,2420,2420,2420,2420,80
|
|
20240610,122400,1333666360,2420,2420,2420,2420,526
|
|
20240610,122300,1332393440,2420,2420,2420,2420,1
|
|
20240610,122200,1332391020,2415,2415,2415,2415,0
|
|
20240610,122100,1332391020,2415,2415,2415,2415,0
|
|
20240610,122000,1332391020,2415,2415,2415,2415,0
|
|
20240610,121900,1332391020,2415,2420,2420,2415,117
|
|
20240610,121800,1332108200,2420,2420,2420,2420,447
|
|
20240610,121700,1331026460,2415,2415,2415,2415,0
|
|
20240610,121600,1331026460,2415,2415,2415,2415,0
|
|
20240610,121500,1331026460,2415,2415,2415,2415,9
|
|
20240610,121400,1331004725,2425,2420,2425,2420,65
|
|
20240610,121300,1330847420,2420,2420,2420,2420,5
|
|
20240610,121200,1330835320,2425,2425,2425,2425,504
|
|
20240610,121100,1329613120,2425,2420,2425,2420,718
|
|
20240610,121000,1327874055,2420,2420,2420,2420,1180
|
|
20240610,120900,1325018455,2420,2420,2420,2420,500
|
|
20240610,120800,1323808455,2420,2425,2425,2420,2615
|
|
20240610,120700,1317477680,2425,2420,2425,2420,3958
|
|
20240610,120600,1307891815,2415,2415,2415,2415,1279
|
|
20240610,120500,1304803030,2415,2415,2415,2415,468
|
|
20240610,120400,1303672810,2415,2415,2415,2415,1
|
|
20240610,120300,1303670395,2410,2410,2410,2410,0
|
|
20240610,120200,1303670395,2410,2410,2410,2410,0
|
|
20240610,120100,1303670395,2410,2410,2410,2410,3649
|
|
20240610,120000,1294876305,2410,2410,2410,2410,0
|
|
20240610,115900,1294876305,2410,2410,2410,2410,0
|
|
20240610,115800,1294876305,2410,2410,2410,2410,62
|
|
20240610,115700,1294726885,2415,2415,2415,2415,0
|
|
20240610,115600,1294726885,2415,2415,2415,2415,41
|
|
20240610,115500,1294627870,2415,2415,2415,2415,1530
|
|
20240610,115400,1290932920,2415,2415,2415,2415,0
|
|
20240610,115300,1290932920,2415,2415,2415,2415,1
|
|
20240610,115200,1290930505,2415,2415,2415,2415,0
|
|
20240610,115100,1290930505,2415,2415,2415,2415,0
|
|
20240610,115000,1290930505,2415,2415,2415,2415,0
|
|
20240610,114900,1290930505,2415,2415,2415,2415,0
|
|
20240610,114800,1290930505,2415,2410,2415,2410,1163
|
|
20240610,114700,1288127670,2410,2410,2410,2410,100
|
|
20240610,114600,1287886670,2415,2415,2415,2415,0
|
|
20240610,114500,1287886670,2415,2410,2415,2410,1101
|
|
20240610,114400,1285228005,2415,2415,2415,2415,2
|
|
20240610,114300,1285223175,2415,2410,2415,2410,102
|
|
20240610,114200,1284976855,2410,2415,2415,2410,355
|
|
20240610,114100,1284119535,2415,2415,2415,2415,78
|
|
20240610,114000,1283931165,2415,2415,2415,2415,429
|
|
20240610,113900,1282895130,2415,2415,2415,2415,10
|
|
20240610,113800,1282870980,2415,2415,2415,2415,244
|
|
20240610,113700,1282281720,2415,2415,2415,2415,503
|
|
20240610,113600,1281066975,2415,2415,2415,2415,1037
|
|
20240610,113500,1278562620,2415,2415,2415,2410,2656
|
|
20240610,113400,1272151595,2415,2415,2415,2415,927
|
|
20240610,113300,1269912890,2415,2415,2415,2415,0
|
|
20240610,113200,1269912890,2415,2415,2415,2415,405
|
|
20240610,113100,1268934815,2415,2415,2415,2415,4
|
|
20240610,113000,1268925155,2415,2415,2415,2415,0
|
|
20240610,112900,1268925155,2415,2415,2415,2415,0
|
|
20240610,112800,1268925155,2415,2415,2415,2415,20
|
|
20240610,112700,1268876855,2415,2415,2415,2415,25
|
|
20240610,112600,1268816480,2410,2410,2410,2410,0
|
|
20240610,112500,1268816480,2410,2410,2410,2410,0
|
|
20240610,112400,1268816480,2410,2410,2410,2410,0
|
|
20240610,112300,1268816480,2410,2405,2410,2405,2260
|
|
20240610,112200,1263371330,2410,2410,2410,2410,1852
|
|
20240610,112100,1258908010,2410,2410,2410,2410,0
|
|
20240610,112000,1258908010,2410,2410,2410,2410,0
|
|
20240610,111900,1258908010,2410,2410,2410,2410,3
|
|
20240610,111800,1258900780,2410,2410,2410,2410,159
|
|
20240610,111700,1258517590,2410,2410,2410,2410,6
|
|
20240610,111600,1258503130,2410,2410,2410,2410,28
|
|
20240610,111500,1258435650,2410,2410,2410,2410,0
|
|
20240610,111400,1258435650,2410,2410,2410,2410,0
|
|
20240610,111300,1258435650,2410,2410,2410,2410,0
|
|
20240610,111200,1258435650,2410,2410,2410,2410,300
|
|
20240610,111100,1257712650,2415,2415,2415,2415,0
|
|
20240610,111000,1257712650,2415,2415,2415,2415,42
|
|
20240610,110900,1257611220,2410,2410,2410,2410,0
|
|
20240610,110800,1257611220,2410,2415,2415,2410,20
|
|
20240610,110700,1257562970,2415,2415,2415,2415,3
|
|
20240610,110600,1257555725,2410,2410,2410,2410,274
|
|
20240610,110500,1256895385,2410,2410,2410,2410,10
|
|
20240610,110400,1256871285,2410,2410,2410,2410,0
|
|
20240610,110300,1256871285,2410,2410,2410,2410,9757
|
|
20240610,110200,1233356915,2415,2415,2415,2415,13
|
|
20240610,110100,1233325520,2415,2410,2415,2410,311
|
|
20240610,110000,1232575960,2410,2410,2410,2410,352
|
|
20240610,105900,1231727640,2410,2410,2410,2410,0
|
|
20240610,105800,1231727640,2410,2415,2415,2410,505
|
|
20240610,105700,1230510565,2420,2420,2420,2420,1600
|
|
20240610,105600,1226638565,2420,2415,2420,2410,1765
|
|
20240610,105500,1222370795,2420,2420,2420,2410,3760
|
|
20240610,105400,1213293185,2410,2410,2415,2410,3541
|
|
20240610,105300,1204750955,2410,2410,2410,2410,3
|
|
20240610,105200,1204743725,2410,2410,2410,2410,900
|
|
20240610,105100,1202574725,2405,2405,2405,2405,10
|
|
20240610,105000,1202550675,2405,2405,2405,2405,450
|
|
20240610,104900,1201468425,2410,2410,2410,2410,0
|
|
20240610,104800,1201468425,2410,2405,2410,2405,460
|
|
20240610,104700,1200362075,2410,2410,2410,2410,2101
|
|
20240610,104600,1195298665,2415,2410,2415,2410,152
|
|
20240610,104500,1194932135,2415,2415,2415,2410,311
|
|
20240610,104400,1194182570,2415,2415,2415,2415,0
|
|
20240610,104300,1194182570,2415,2410,2415,2410,6
|
|
20240610,104200,1194168105,2415,2415,2415,2415,0
|
|
20240610,104100,1194168105,2415,2415,2415,2415,5
|
|
20240610,104000,1194156030,2415,2415,2415,2410,99
|
|
20240610,103900,1193917250,2415,2415,2415,2415,1
|
|
20240610,103800,1193914835,2415,2415,2415,2415,0
|
|
20240610,103700,1193914835,2415,2415,2415,2415,0
|
|
20240610,103600,1193914835,2415,2415,2415,2415,1
|
|
20240610,103500,1193912420,2415,2410,2415,2410,123
|
|
20240610,103400,1193615985,2415,2415,2415,2415,0
|
|
20240610,103300,1193615985,2415,2415,2415,2415,4
|
|
20240610,103200,1193606325,2415,2415,2415,2410,470
|
|
20240610,103100,1192472610,2410,2415,2415,2410,68
|
|
20240610,103000,1192308525,2415,2415,2415,2410,302
|
|
20240610,102900,1191579200,2415,2415,2415,2415,0
|
|
20240610,102800,1191579200,2415,2415,2415,2415,500
|
|
20240610,102700,1190371700,2415,2415,2415,2415,1
|
|
20240610,102600,1190369285,2415,2410,2415,2410,2344
|
|
20240610,102500,1184710225,2410,2410,2415,2410,503
|
|
20240610,102400,1183497985,2410,2410,2410,2410,7
|
|
20240610,102300,1183481115,2415,2410,2415,2410,201
|
|
20240610,102200,1182996200,2415,2410,2415,2405,2291
|
|
20240610,102100,1177483395,2405,2405,2405,2405,100
|
|
20240610,102000,1177242895,2410,2410,2415,2410,248
|
|
20240610,101900,1176645175,2410,2410,2410,2410,131
|
|
20240610,101800,1176329465,2410,2405,2410,2405,178
|
|
20240610,101700,1175900905,2410,2415,2415,2405,919
|
|
20240610,101600,1173686070,2410,2410,2410,2410,200
|
|
20240610,101500,1173204070,2410,2410,2410,2410,222
|
|
20240610,101400,1172669050,2410,2410,2410,2410,7745
|
|
20240610,101300,1154003600,2405,2405,2405,2405,1081
|
|
20240610,101200,1151403795,2410,2410,2410,2410,2296
|
|
20240610,101100,1145870435,2415,2415,2415,2410,502
|
|
20240610,101000,1144660605,2415,2415,2415,2415,22
|
|
20240610,100900,1144607475,2410,2410,2410,2410,683
|
|
20240610,100800,1142961445,2410,2420,2420,2410,301
|
|
20240610,100700,1142236025,2420,2420,2420,2415,1604
|
|
20240610,100600,1138360725,2420,2415,2420,2415,106
|
|
20240610,100500,1138104730,2415,2420,2425,2415,734
|
|
20240610,100400,1136328985,2425,2420,2425,2410,1807
|
|
20240610,100300,1131959410,2415,2405,2415,2405,2540
|
|
20240610,100200,1125833240,2405,2410,2410,2405,3187
|
|
20240610,100100,1118153820,2415,2415,2415,2415,572
|
|
20240610,100000,1116772440,2405,2415,2420,2405,6105
|
|
20240610,095900,1102075455,2415,2425,2425,2415,3159
|
|
20240610,095800,1094433425,2430,2430,2430,2425,6637
|
|
20240610,095700,1078311450,2430,2430,2430,2425,1390
|
|
20240610,095600,1074933755,2430,2435,2435,2430,1206
|
|
20240610,095500,1072002985,2435,2425,2435,2420,7125
|
|
20240610,095400,1054704705,2425,2415,2425,2415,944
|
|
20240610,095300,1052418495,2420,2420,2420,2405,20
|
|
20240610,095200,1052370275,2420,2410,2420,2405,2456
|
|
20240610,095100,1046455145,2405,2405,2405,2405,42
|
|
20240610,095000,1046354135,2405,2405,2405,2405,62
|
|
20240610,094900,1046205025,2405,2415,2415,2405,5110
|
|
20240610,094800,1033900150,2410,2425,2425,2410,2329
|
|
20240610,094700,1028268670,2415,2430,2430,2415,3207
|
|
20240610,094600,1020497705,2425,2425,2435,2425,1104
|
|
20240610,094500,1017820270,2420,2425,2450,2420,21439
|
|
20240610,094400,965448020,2425,2435,2435,2415,25588
|
|
20240610,094300,903462680,2435,2425,2440,2425,14427
|
|
20240610,094200,868326290,2430,2440,2440,2420,4652
|
|
20240610,094100,857018725,2435,2415,2435,2415,66581
|
|
20240610,094000,695819175,2415,2410,2415,2410,10687
|
|
20240610,093900,670058405,2410,2410,2410,2410,2346
|
|
20240610,093800,664404545,2415,2410,2415,2410,38
|
|
20240610,093700,664312950,2415,2415,2415,2410,1242
|
|
20240610,093600,661314295,2415,2415,2415,2410,444
|
|
20240610,093500,660244100,2410,2415,2415,2410,4258
|
|
20240610,093400,649964105,2415,2415,2415,2415,1020
|
|
20240610,093300,647500805,2415,2410,2415,2410,1024
|
|
20240610,093200,645030940,2410,2405,2410,2405,5410
|
|
20240610,093100,632004370,2400,2400,2400,2400,6335
|
|
20240610,093000,616800370,2400,2405,2405,2395,1109
|
|
20240610,092900,614138585,2400,2400,2405,2400,3518
|
|
20240610,092800,605694885,2400,2400,2400,2400,1527
|
|
20240610,092700,602030085,2400,2400,2405,2400,8431
|
|
20240610,092600,581793710,2400,2405,2405,2400,370
|
|
20240610,092500,580903885,2405,2405,2405,2405,1
|
|
20240610,092400,580901480,2400,2400,2405,2400,99
|
|
20240610,092300,580663495,2405,2400,2405,2400,676
|
|
20240610,092200,579040800,2405,2405,2410,2405,5810
|
|
20240610,092100,565067745,2410,2410,2410,2410,3600
|
|
20240610,092000,556391745,2405,2405,2405,2405,5724
|
|
20240610,091900,542625525,2410,2410,2415,2410,1055
|
|
20240610,091800,540082555,2400,2415,2415,2400,4886
|
|
20240610,091700,528312420,2415,2425,2425,2405,9541
|
|
20240610,091600,505235125,2425,2405,2425,2405,13012
|
|
20240610,091500,473868220,2400,2410,2415,2400,3424
|
|
20240610,091400,465628875,2410,2405,2425,2405,25851
|
|
20240610,091300,403176130,2400,2395,2400,2395,5793
|
|
20240610,091200,389294130,2385,2395,2395,2385,2604
|
|
20240610,091100,383080090,2395,2390,2395,2390,2
|
|
20240610,091000,383075305,2390,2395,2395,2390,2150
|
|
20240610,090900,377936800,2395,2395,2400,2395,6233
|
|
20240610,090800,363008760,2400,2395,2410,2395,2933
|
|
20240610,090700,355971690,2395,2405,2410,2395,9409
|
|
20240610,090600,333343675,2405,2395,2410,2395,17020
|
|
20240610,090500,292465090,2395,2395,2400,2380,6981
|
|
20240610,090400,275800310,2400,2400,2400,2380,10834
|
|
20240610,090300,249965455,2395,2405,2410,2390,8927
|
|
20240610,090200,228578435,2405,2395,2410,2390,23943
|
|
20240610,090100,171111970,2395,2420,2420,2395,22330
|
|
20240610,090000,117429145,2420,2415,2420,2410,48625
|