598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,185500,1414321935,3380,3380,3380,3380,12828
|
|
20240607,185400,1414321935,3380,3380,3380,3380,0
|
|
20240607,185300,1414321935,3380,3380,3380,3380,0
|
|
20240607,185200,1414321935,3380,3380,3380,3380,0
|
|
20240607,185100,1414321935,3380,3380,3380,3380,0
|
|
20240607,185000,1414321935,3380,3380,3380,3380,0
|
|
20240607,184900,1414321935,3380,3380,3380,3380,0
|
|
20240607,184800,1414321935,3380,3380,3380,3380,0
|
|
20240607,184700,1414321935,3380,3380,3380,3380,0
|
|
20240607,184600,1414321935,3380,3380,3380,3380,0
|
|
20240607,184500,1414321935,3380,3380,3380,3380,0
|
|
20240607,184400,1414321935,3380,3380,3380,3380,0
|
|
20240607,184300,1414321935,3380,3380,3380,3380,0
|
|
20240607,184200,1414321935,3380,3380,3380,3380,0
|
|
20240607,184100,1414321935,3380,3380,3380,3380,0
|
|
20240607,184000,1414321935,3380,3380,3380,3380,0
|
|
20240607,183900,1414321935,3380,3380,3380,3380,0
|
|
20240607,183800,1414321935,3380,3380,3380,3380,0
|
|
20240607,183700,1414321935,3380,3380,3380,3380,0
|
|
20240607,183600,1414321935,3380,3380,3380,3380,0
|
|
20240607,183500,1414321935,3380,3380,3380,3380,0
|
|
20240607,183400,1414321935,3380,3380,3380,3380,0
|
|
20240607,183300,1414321935,3380,3380,3380,3380,0
|
|
20240607,183200,1414321935,3380,3380,3380,3380,0
|
|
20240607,183100,1414321935,3380,3380,3380,3380,0
|
|
20240607,183000,1414321935,3380,3380,3380,3380,0
|
|
20240607,182900,1414321935,3380,3380,3380,3380,0
|
|
20240607,182800,1414321935,3380,3380,3380,3380,0
|
|
20240607,182700,1414321935,3380,3380,3380,3380,0
|
|
20240607,182600,1414321935,3380,3380,3380,3380,0
|
|
20240607,182500,1414321935,3380,3380,3380,3380,12828
|
|
20240607,182400,1414321935,3380,3380,3380,3380,0
|
|
20240607,182300,1414321935,3380,3380,3380,3380,0
|
|
20240607,182200,1414321935,3380,3380,3380,3380,0
|
|
20240607,182100,1414321935,3380,3380,3380,3380,0
|
|
20240607,182000,1414321935,3380,3380,3380,3380,0
|
|
20240607,181900,1414321935,3380,3380,3380,3380,0
|
|
20240607,181800,1414321935,3380,3380,3380,3380,0
|
|
20240607,181700,1414321935,3380,3380,3380,3380,0
|
|
20240607,181600,1414321935,3380,3380,3380,3380,0
|
|
20240607,181500,1414321935,3380,3380,3380,3380,0
|
|
20240607,181400,1414321935,3380,3380,3380,3380,0
|
|
20240607,181300,1414321935,3380,3380,3380,3380,0
|
|
20240607,181200,1414321935,3380,3380,3380,3380,0
|
|
20240607,181100,1414321935,3380,3380,3380,3380,0
|
|
20240607,181000,1414321935,3380,3380,3380,3380,0
|
|
20240607,180900,1414321935,3380,3380,3380,3380,0
|
|
20240607,180800,1414321935,3380,3380,3380,3380,0
|
|
20240607,180700,1414321935,3380,3380,3380,3380,0
|
|
20240607,180600,1414321935,3380,3380,3380,3380,0
|
|
20240607,180500,1414321935,3380,3380,3380,3380,0
|
|
20240607,180400,1414321935,3380,3380,3380,3380,0
|
|
20240607,180300,1414321935,3380,3380,3380,3380,0
|
|
20240607,180200,1414321935,3380,3380,3380,3380,0
|
|
20240607,180100,1414321935,3380,3380,3380,3380,0
|
|
20240607,180000,1414321935,3380,3380,3380,3380,0
|
|
20240607,175900,1414321935,3380,3380,3380,3380,0
|
|
20240607,175800,1414321935,3380,3380,3380,3380,0
|
|
20240607,175700,1414321935,3380,3380,3380,3380,0
|
|
20240607,175600,1414321935,3380,3380,3380,3380,0
|
|
20240607,175500,1414321935,3380,3380,3380,3380,12828
|
|
20240607,175400,1414321935,3380,3380,3380,3380,0
|
|
20240607,175300,1414321935,3380,3380,3380,3380,0
|
|
20240607,175200,1414321935,3380,3380,3380,3380,0
|
|
20240607,175100,1414321935,3380,3380,3380,3380,0
|
|
20240607,175000,1414321935,3380,3380,3380,3380,0
|
|
20240607,174900,1414321935,3380,3380,3380,3380,0
|
|
20240607,174800,1414321935,3380,3380,3380,3380,0
|
|
20240607,174700,1414321935,3380,3380,3380,3380,0
|
|
20240607,174600,1414321935,3380,3380,3380,3380,0
|
|
20240607,174500,1414321935,3380,3380,3380,3380,0
|
|
20240607,174400,1414321935,3380,3380,3380,3380,0
|
|
20240607,174300,1414321935,3380,3380,3380,3380,0
|
|
20240607,174200,1414321935,3380,3380,3380,3380,0
|
|
20240607,174100,1414321935,3380,3380,3380,3380,0
|
|
20240607,174000,1414321935,3380,3380,3380,3380,0
|
|
20240607,173900,1414321935,3380,3380,3380,3380,0
|
|
20240607,173800,1414321935,3380,3380,3380,3380,0
|
|
20240607,173700,1414321935,3380,3380,3380,3380,0
|
|
20240607,173600,1414321935,3380,3380,3380,3380,0
|
|
20240607,173500,1414321935,3380,3380,3380,3380,0
|
|
20240607,173400,1414321935,3380,3380,3380,3380,0
|
|
20240607,173300,1414321935,3380,3380,3380,3380,0
|
|
20240607,173200,1414321935,3380,3380,3380,3380,0
|
|
20240607,173100,1414321935,3380,3380,3380,3380,0
|
|
20240607,173000,1414321935,3380,3380,3380,3380,0
|
|
20240607,172900,1414321935,3380,3380,3380,3380,0
|
|
20240607,172800,1414321935,3380,3380,3380,3380,0
|
|
20240607,172700,1414321935,3380,3380,3380,3380,0
|
|
20240607,172600,1414321935,3380,3380,3380,3380,0
|
|
20240607,172500,1414321935,3380,3380,3380,3380,12828
|
|
20240607,172400,1414321935,3380,3380,3380,3380,0
|
|
20240607,172300,1414321935,3380,3380,3380,3380,0
|
|
20240607,172200,1414321935,3380,3380,3380,3380,0
|
|
20240607,172100,1414321935,3380,3380,3380,3380,0
|
|
20240607,172000,1414321935,3380,3380,3380,3380,0
|
|
20240607,171900,1414321935,3380,3380,3380,3380,0
|
|
20240607,171800,1414321935,3380,3380,3380,3380,0
|
|
20240607,171700,1414321935,3380,3380,3380,3380,0
|
|
20240607,171600,1414321935,3380,3380,3380,3380,0
|
|
20240607,171500,1414321935,3380,3380,3380,3380,0
|
|
20240607,171400,1414321935,3380,3380,3380,3380,0
|
|
20240607,171300,1414321935,3380,3380,3380,3380,0
|
|
20240607,171200,1414321935,3380,3380,3380,3380,0
|
|
20240607,171100,1414321935,3380,3380,3380,3380,0
|
|
20240607,171000,1414321935,3380,3380,3380,3380,0
|
|
20240607,170900,1414321935,3380,3380,3380,3380,0
|
|
20240607,170800,1414321935,3380,3380,3380,3380,0
|
|
20240607,170700,1414321935,3380,3380,3380,3380,0
|
|
20240607,170600,1414321935,3380,3380,3380,3380,0
|
|
20240607,170500,1414321935,3380,3380,3380,3380,0
|
|
20240607,170400,1414321935,3380,3380,3380,3380,0
|
|
20240607,170300,1414321935,3380,3380,3380,3380,0
|
|
20240607,170200,1414321935,3380,3380,3380,3380,0
|
|
20240607,170100,1414321935,3380,3380,3380,3380,0
|
|
20240607,170000,1414321935,3380,3380,3380,3380,0
|
|
20240607,165900,1414321935,3380,3380,3380,3380,0
|
|
20240607,165800,1414321935,3380,3380,3380,3380,0
|
|
20240607,165700,1414321935,3380,3380,3380,3380,0
|
|
20240607,165600,1414321935,3380,3380,3380,3380,0
|
|
20240607,165500,1414321935,3380,3380,3380,3380,12828
|
|
20240607,165400,1414321935,3380,3380,3380,3380,0
|
|
20240607,165300,1414321935,3380,3380,3380,3380,0
|
|
20240607,165200,1414321935,3380,3380,3380,3380,0
|
|
20240607,165100,1414321935,3380,3380,3380,3380,0
|
|
20240607,165000,1414321935,3380,3380,3380,3380,0
|
|
20240607,164900,1414321935,3380,3380,3380,3380,0
|
|
20240607,164800,1414321935,3380,3380,3380,3380,0
|
|
20240607,164700,1414321935,3380,3380,3380,3380,0
|
|
20240607,164600,1414321935,3380,3380,3380,3380,0
|
|
20240607,164500,1414321935,3380,3380,3380,3380,0
|
|
20240607,164400,1414321935,3380,3380,3380,3380,0
|
|
20240607,164300,1414321935,3380,3380,3380,3380,0
|
|
20240607,164200,1414321935,3380,3380,3380,3380,0
|
|
20240607,164100,1414321935,3380,3380,3380,3380,0
|
|
20240607,164000,1414321935,3380,3380,3380,3380,0
|
|
20240607,163900,1414321935,3380,3380,3380,3380,0
|
|
20240607,163800,1414321935,3380,3380,3380,3380,0
|
|
20240607,163700,1414321935,3380,3380,3380,3380,0
|
|
20240607,163600,1414321935,3380,3380,3380,3380,0
|
|
20240607,163500,1414321935,3380,3380,3380,3380,0
|
|
20240607,163400,1414321935,3380,3380,3380,3380,0
|
|
20240607,163300,1414321935,3380,3380,3380,3380,0
|
|
20240607,163200,1414321935,3380,3380,3380,3380,0
|
|
20240607,163100,1414321935,3380,3380,3380,3380,0
|
|
20240607,163000,1414321935,3380,3380,3380,3380,0
|
|
20240607,162900,1414321935,3380,3380,3380,3380,0
|
|
20240607,162800,1414321935,3380,3380,3380,3380,0
|
|
20240607,162700,1414321935,3380,3380,3380,3380,0
|
|
20240607,162600,1414321935,3380,3380,3380,3380,0
|
|
20240607,162500,1414321935,3380,3380,3380,3380,12828
|
|
20240607,162400,1414321935,3380,3380,3380,3380,0
|
|
20240607,162300,1414321935,3380,3380,3380,3380,0
|
|
20240607,162200,1414321935,3380,3380,3380,3380,0
|
|
20240607,162100,1414321935,3380,3380,3380,3380,0
|
|
20240607,162000,1414321935,3380,3380,3380,3380,0
|
|
20240607,161900,1414321935,3380,3380,3380,3380,0
|
|
20240607,161800,1414321935,3380,3380,3380,3380,0
|
|
20240607,161700,1414321935,3380,3380,3380,3380,0
|
|
20240607,161600,1414321935,3380,3380,3380,3380,0
|
|
20240607,161500,1414321935,3380,3380,3380,3380,0
|
|
20240607,161400,1414321935,3380,3380,3380,3380,0
|
|
20240607,161300,1414321935,3380,3380,3380,3380,0
|
|
20240607,161200,1414321935,3380,3380,3380,3380,0
|
|
20240607,161100,1414321935,3380,3380,3380,3380,0
|
|
20240607,161000,1414321935,3380,3380,3380,3380,0
|
|
20240607,160900,1414321935,3380,3380,3380,3380,0
|
|
20240607,160800,1414321935,3380,3380,3380,3380,0
|
|
20240607,160700,1414321935,3380,3380,3380,3380,0
|
|
20240607,160600,1414321935,3380,3380,3380,3380,0
|
|
20240607,160500,1414321935,3380,3380,3380,3380,0
|
|
20240607,160400,1414321935,3380,3380,3380,3380,0
|
|
20240607,160300,1414321935,3380,3380,3380,3380,0
|
|
20240607,160200,1414321935,3380,3380,3380,3380,0
|
|
20240607,160100,1414321935,3380,3380,3380,3380,0
|
|
20240607,160000,1414321935,3380,3380,3380,3380,0
|
|
20240607,155900,1414321935,3380,3380,3380,3380,0
|
|
20240607,155800,1414321935,3380,3380,3380,3380,0
|
|
20240607,155700,1414321935,3380,3380,3380,3380,0
|
|
20240607,155600,1414321935,3380,3380,3380,3380,0
|
|
20240607,155500,1414321935,3380,3380,3380,3380,12828
|
|
20240607,155400,1414321935,3380,3380,3380,3380,0
|
|
20240607,155300,1414321935,3380,3380,3380,3380,0
|
|
20240607,155200,1414321935,3380,3380,3380,3380,0
|
|
20240607,155100,1414321935,3380,3380,3380,3380,0
|
|
20240607,155000,1414321935,3380,3380,3380,3380,0
|
|
20240607,154900,1414321935,3380,3380,3380,3380,0
|
|
20240607,154800,1414321935,3380,3380,3380,3380,0
|
|
20240607,154700,1414321935,3380,3380,3380,3380,0
|
|
20240607,154600,1414321935,3380,3380,3380,3380,0
|
|
20240607,154500,1414321935,3380,3380,3380,3380,0
|
|
20240607,154400,1414321935,3380,3380,3380,3380,0
|
|
20240607,154300,1414321935,3380,3380,3380,3380,0
|
|
20240607,154200,1414321935,3380,3380,3380,3380,0
|
|
20240607,154100,1414321935,3380,3380,3380,3380,0
|
|
20240607,154000,1414321935,3380,3380,3380,3380,0
|
|
20240607,153900,1414321935,3380,3380,3380,3380,0
|
|
20240607,153800,1414321935,3380,3380,3380,3380,0
|
|
20240607,153700,1414321935,3380,3380,3380,3380,0
|
|
20240607,153600,1414321935,3380,3380,3380,3380,0
|
|
20240607,153500,1414321935,3380,3380,3380,3380,0
|
|
20240607,153400,1414321935,3380,3380,3380,3380,0
|
|
20240607,153300,1414321935,3380,3380,3380,3380,0
|
|
20240607,153200,1414321935,3380,3380,3380,3380,0
|
|
20240607,153100,1414321935,3380,3380,3380,3380,0
|
|
20240607,153000,1414321935,3380,3380,3380,3380,12828
|
|
20240607,152900,1370963295,3385,3385,3385,3385,0
|
|
20240607,152800,1370963295,3385,3385,3385,3385,0
|
|
20240607,152700,1370963295,3385,3385,3385,3385,0
|
|
20240607,152600,1370963295,3385,3385,3385,3385,0
|
|
20240607,152500,1370963295,3385,3385,3385,3385,0
|
|
20240607,152400,1370963295,3385,3385,3385,3385,0
|
|
20240607,152300,1370963295,3385,3385,3385,3385,0
|
|
20240607,152200,1370963295,3385,3385,3385,3385,0
|
|
20240607,152100,1370963295,3385,3385,3385,3385,0
|
|
20240607,152000,1370963295,3385,3385,3385,3385,0
|
|
20240607,151900,1370963295,3385,3385,3385,3385,3578
|
|
20240607,151800,1358851765,3385,3385,3385,3380,2075
|
|
20240607,151700,1351838140,3385,3385,3385,3380,608
|
|
20240607,151600,1349782560,3385,3380,3385,3380,1308
|
|
20240607,151500,1345361505,3385,3385,3390,3385,398
|
|
20240607,151400,1344014265,3385,3380,3385,3380,3
|
|
20240607,151300,1344004115,3390,3390,3390,3390,10
|
|
20240607,151200,1343970215,3390,3380,3390,3380,66
|
|
20240607,151100,1343746615,3390,3385,3390,3385,595
|
|
20240607,151000,1341732465,3390,3385,3390,3385,2382
|
|
20240607,150900,1333669330,3385,3380,3385,3380,251
|
|
20240607,150800,1332820935,3380,3380,3380,3380,2131
|
|
20240607,150700,1325618155,3385,3385,3385,3385,100
|
|
20240607,150600,1325279655,3385,3380,3385,3380,85
|
|
20240607,150500,1324992330,3385,3380,3385,3380,357
|
|
20240607,150400,1323785650,3385,3390,3390,3385,4592
|
|
20240607,150300,1308241520,3385,3385,3385,3385,246
|
|
20240607,150200,1307408810,3385,3385,3385,3385,116
|
|
20240607,150100,1307016150,3380,3380,3380,3375,2398
|
|
20240607,150000,1298912410,3380,3380,3380,3380,10
|
|
20240607,145900,1298878610,3380,3375,3380,3375,19
|
|
20240607,145800,1298814415,3380,3380,3380,3380,0
|
|
20240607,145700,1298814415,3380,3375,3380,3375,1741
|
|
20240607,145600,1292938530,3375,3375,3375,3370,331
|
|
20240607,145500,1291821510,3375,3370,3375,3370,1017
|
|
20240607,145400,1288391135,3370,3375,3375,3370,1509
|
|
20240607,145300,1283305760,3375,3370,3375,3370,2040
|
|
20240607,145200,1276428440,3375,3375,3375,3370,2862
|
|
20240607,145100,1266772555,3370,3375,3375,3370,3040
|
|
20240607,145000,1256515055,3375,3380,3380,3375,1802
|
|
20240607,144900,1250432945,3380,3380,3380,3380,24
|
|
20240607,144800,1250351825,3385,3380,3385,3380,21
|
|
20240607,144700,1250280840,3380,3380,3385,3375,1056
|
|
20240607,144600,1246716055,3380,3380,3380,3380,101
|
|
20240607,144500,1246374675,3375,3380,3380,3375,2112
|
|
20240607,144400,1239240625,3380,3380,3385,3380,1149
|
|
20240607,144300,1235357000,3380,3385,3385,3380,801
|
|
20240607,144200,1232649615,3385,3385,3385,3385,1
|
|
20240607,144100,1232646230,3385,3385,3385,3385,6
|
|
20240607,144000,1232625920,3380,3380,3380,3380,416
|
|
20240607,143900,1231219840,3380,3380,3380,3380,0
|
|
20240607,143800,1231219840,3380,3380,3380,3380,0
|
|
20240607,143700,1231219840,3380,3380,3380,3380,25
|
|
20240607,143600,1231135340,3385,3385,3385,3385,1
|
|
20240607,143500,1231131955,3385,3375,3385,3375,398
|
|
20240607,143400,1229788695,3380,3385,3385,3380,807
|
|
20240607,143300,1227060030,3385,3385,3385,3385,160
|
|
20240607,143200,1226518430,3385,3385,3385,3385,200
|
|
20240607,143100,1225841430,3385,3385,3385,3385,0
|
|
20240607,143000,1225841430,3385,3385,3385,3385,2
|
|
20240607,142900,1225834660,3385,3380,3385,3380,1153
|
|
20240607,142800,1221934765,3375,3375,3375,3375,631
|
|
20240607,142700,1219805140,3380,3385,3385,3380,132
|
|
20240607,142600,1219358975,3385,3385,3385,3385,0
|
|
20240607,142500,1219358975,3385,3385,3385,3385,3
|
|
20240607,142400,1219348820,3385,3375,3385,3375,331
|
|
20240607,142300,1218231685,3385,3380,3385,3375,101
|
|
20240607,142200,1217890705,3385,3380,3385,3380,972
|
|
20240607,142100,1214605340,3385,3385,3385,3385,6
|
|
20240607,142000,1214585030,3380,3380,3380,3380,119
|
|
20240607,141900,1214182810,3385,3385,3385,3385,0
|
|
20240607,141800,1214182810,3385,3380,3385,3380,35
|
|
20240607,141700,1214064340,3385,3380,3385,3380,186
|
|
20240607,141600,1213435655,3380,3375,3380,3375,1003
|
|
20240607,141500,1210050515,3380,3375,3380,3375,968
|
|
20240607,141400,1206783495,3375,3375,3375,3370,428
|
|
20240607,141300,1205340995,3375,3375,3380,3375,4623
|
|
20240607,141200,1189738360,3375,3380,3380,3375,4
|
|
20240607,141100,1189724845,3375,3380,3380,3375,4
|
|
20240607,141000,1189711335,3380,3380,3380,3375,32
|
|
20240607,140900,1189603180,3375,3375,3375,3375,9
|
|
20240607,140800,1189572805,3375,3375,3375,3375,1
|
|
20240607,140700,1189569430,3375,3375,3375,3375,0
|
|
20240607,140600,1189569430,3375,3375,3375,3375,0
|
|
20240607,140500,1189569430,3375,3385,3385,3375,59
|
|
20240607,140400,1189369725,3385,3375,3385,3375,51
|
|
20240607,140300,1189197390,3375,3380,3380,3375,2020
|
|
20240607,140200,1182379655,3380,3380,3380,3380,57
|
|
20240607,140100,1182186995,3375,3380,3380,3375,1588
|
|
20240607,140000,1176819560,3380,3380,3385,3380,502
|
|
20240607,135900,1175120300,3380,3385,3385,3380,38
|
|
20240607,135800,1174991680,3385,3385,3385,3385,33
|
|
20240607,135700,1174879975,3380,3385,3385,3380,1490
|
|
20240607,135600,1169841980,3385,3385,3385,3385,4
|
|
20240607,135500,1169828440,3380,3385,3385,3380,301
|
|
20240607,135400,1168811055,3385,3385,3385,3385,1
|
|
20240607,135300,1168807670,3390,3390,3390,3390,59
|
|
20240607,135200,1168607660,3390,3390,3390,3390,31
|
|
20240607,135100,1168502570,3390,3390,3390,3380,203
|
|
20240607,135000,1167815640,3390,3390,3390,3390,0
|
|
20240607,134900,1167815640,3390,3385,3390,3385,2
|
|
20240607,134800,1167808865,3390,3390,3390,3390,1
|
|
20240607,134700,1167805475,3390,3390,3390,3380,1322
|
|
20240607,134600,1163337080,3390,3385,3390,3385,71
|
|
20240607,134500,1163096735,3390,3390,3390,3390,1
|
|
20240607,134400,1163093345,3390,3385,3390,3385,6
|
|
20240607,134300,1163073030,3390,3390,3390,3390,2
|
|
20240607,134200,1163066250,3390,3390,3390,3390,150
|
|
20240607,134100,1162557750,3390,3385,3390,3380,652
|
|
20240607,134000,1160351670,3390,3390,3390,3390,1
|
|
20240607,133900,1160348280,3390,3390,3390,3390,803
|
|
20240607,133800,1157626110,3390,3390,3390,3390,2
|
|
20240607,133700,1157619330,3390,3390,3390,3390,2
|
|
20240607,133600,1157612550,3390,3390,3390,3385,136
|
|
20240607,133500,1157152135,3390,3385,3390,3385,651
|
|
20240607,133400,1154948485,3390,3390,3390,3390,1
|
|
20240607,133300,1154945095,3385,3395,3395,3385,1485
|
|
20240607,133200,1149911845,3395,3400,3400,3395,1361
|
|
20240607,133100,1145291195,3400,3400,3400,3400,102
|
|
20240607,133000,1144944395,3400,3400,3400,3400,2
|
|
20240607,132900,1144937595,3400,3400,3400,3400,1300
|
|
20240607,132800,1140517595,3400,3400,3400,3400,77
|
|
20240607,132700,1140255795,3400,3400,3400,3400,207
|
|
20240607,132600,1139551995,3400,3395,3400,3395,101
|
|
20240607,132500,1139209095,3400,3395,3400,3395,1475
|
|
20240607,132400,1134198465,3395,3395,3395,3395,0
|
|
20240607,132300,1134198465,3395,3390,3395,3390,236
|
|
20240607,132200,1133397835,3390,3390,3390,3390,1
|
|
20240607,132100,1133394445,3390,3390,3390,3390,6
|
|
20240607,132000,1133374105,3385,3385,3395,3385,300
|
|
20240607,131900,1132357595,3385,3385,3385,3385,200
|
|
20240607,131800,1131680595,3385,3380,3385,3380,1629
|
|
20240607,131700,1126174560,3385,3390,3390,3385,308
|
|
20240607,131600,1125131960,3390,3390,3390,3390,18
|
|
20240607,131500,1125070940,3390,3390,3390,3390,15
|
|
20240607,131400,1125020090,3390,3390,3390,3390,11
|
|
20240607,131300,1124982800,3390,3385,3390,3380,3255
|
|
20240607,131200,1113977980,3390,3390,3390,3390,2
|
|
20240607,131100,1113971200,3390,3390,3390,3390,300
|
|
20240607,131000,1112954200,3395,3390,3395,3390,1021
|
|
20240607,130900,1109493005,3395,3395,3395,3395,5
|
|
20240607,130800,1109476030,3395,3395,3395,3395,3
|
|
20240607,130700,1109465845,3395,3395,3395,3395,1
|
|
20240607,130600,1109462450,3395,3390,3395,3385,502
|
|
20240607,130500,1107761915,3395,3395,3395,3390,516
|
|
20240607,130400,1106012665,3395,3395,3395,3395,0
|
|
20240607,130300,1106012665,3395,3390,3395,3385,896
|
|
20240607,130200,1102975470,3390,3390,3390,3390,117
|
|
20240607,130100,1102578840,3390,3390,3390,3390,103
|
|
20240607,130000,1102229670,3390,3390,3390,3390,0
|
|
20240607,125900,1102229670,3390,3385,3390,3385,3251
|
|
20240607,125800,1091223550,3385,3385,3385,3385,400
|
|
20240607,125700,1089869550,3385,3385,3385,3385,23
|
|
20240607,125600,1089791695,3385,3380,3385,3375,301
|
|
20240607,125500,1088775765,3385,3385,3385,3380,702
|
|
20240607,125400,1086402995,3385,3385,3385,3385,3
|
|
20240607,125300,1086392840,3385,3385,3385,3385,2
|
|
20240607,125200,1086386070,3385,3385,3385,3385,4
|
|
20240607,125100,1086372530,3385,3385,3385,3380,4801
|
|
20240607,125000,1070141145,3385,3385,3385,3385,142
|
|
20240607,124900,1069660475,3390,3390,3390,3385,1701
|
|
20240607,124800,1063900085,3390,3390,3390,3390,200
|
|
20240607,124700,1063222085,3390,3390,3390,3390,2
|
|
20240607,124600,1063215305,3390,3390,3390,3390,0
|
|
20240607,124500,1063215305,3390,3390,3390,3390,0
|
|
20240607,124400,1063215305,3390,3390,3390,3390,1
|
|
20240607,124300,1063211915,3385,3385,3385,3385,401
|
|
20240607,124200,1061854530,3385,3385,3385,3385,21
|
|
20240607,124100,1061783445,3385,3385,3385,3385,24
|
|
20240607,124000,1061702205,3385,3385,3385,3385,169
|
|
20240607,123900,1061130140,3390,3390,3390,3390,0
|
|
20240607,123800,1061130140,3390,3385,3390,3385,7
|
|
20240607,123700,1061106420,3385,3385,3385,3385,0
|
|
20240607,123600,1061106420,3385,3385,3385,3385,700
|
|
20240607,123500,1058736920,3385,3385,3385,3385,63
|
|
20240607,123400,1058523665,3385,3390,3390,3385,101
|
|
20240607,123300,1058181775,3385,3385,3385,3385,0
|
|
20240607,123200,1058181775,3385,3385,3385,3385,0
|
|
20240607,123100,1058181775,3385,3385,3385,3385,269
|
|
20240607,123000,1057271210,3385,3385,3385,3385,0
|
|
20240607,122900,1057271210,3385,3385,3385,3385,0
|
|
20240607,122800,1057271210,3385,3385,3385,3385,0
|
|
20240607,122700,1057271210,3385,3385,3385,3385,500
|
|
20240607,122600,1055578710,3390,3385,3390,3385,8
|
|
20240607,122500,1055551595,3385,3385,3385,3385,1739
|
|
20240607,122400,1049665080,3390,3390,3390,3390,0
|
|
20240607,122300,1049665080,3390,3390,3390,3390,30
|
|
20240607,122200,1049563380,3390,3390,3395,3390,470
|
|
20240607,122100,1047969910,3390,3390,3390,3390,16
|
|
20240607,122000,1047915670,3390,3390,3390,3390,1
|
|
20240607,121900,1047912280,3390,3390,3390,3390,101
|
|
20240607,121800,1047569890,3390,3390,3390,3390,130
|
|
20240607,121700,1047129190,3390,3390,3390,3390,217
|
|
20240607,121600,1046393560,3390,3390,3390,3390,31
|
|
20240607,121500,1046288470,3390,3390,3390,3390,42
|
|
20240607,121400,1046146090,3390,3390,3390,3390,31
|
|
20240607,121300,1046041000,3390,3390,3390,3390,0
|
|
20240607,121200,1046041000,3390,3390,3390,3390,0
|
|
20240607,121100,1046041000,3390,3390,3390,3390,651
|
|
20240607,121000,1043834110,3400,3400,3400,3390,164
|
|
20240607,120900,1043277510,3400,3400,3400,3400,62
|
|
20240607,120800,1043066710,3390,3400,3400,3385,6
|
|
20240607,120700,1043046335,3400,3395,3400,3385,73
|
|
20240607,120600,1042798365,3395,3395,3395,3385,1602
|
|
20240607,120500,1037359585,3395,3395,3395,3395,1000
|
|
20240607,120400,1033964585,3385,3390,3390,3385,19
|
|
20240607,120300,1033900265,3390,3390,3390,3390,0
|
|
20240607,120200,1033900265,3390,3385,3390,3385,187
|
|
20240607,120100,1033266440,3385,3385,3385,3385,0
|
|
20240607,120000,1033266440,3385,3385,3385,3385,0
|
|
20240607,115900,1033266440,3385,3385,3385,3385,1900
|
|
20240607,115800,1026834940,3390,3385,3390,3385,32
|
|
20240607,115700,1026726560,3385,3385,3385,3385,0
|
|
20240607,115600,1026726560,3385,3395,3395,3385,307
|
|
20240607,115500,1025685825,3385,3385,3385,3385,22
|
|
20240607,115400,1025611355,3390,3390,3390,3390,400
|
|
20240607,115300,1024255355,3390,3390,3390,3390,548
|
|
20240607,115200,1022397635,3395,3395,3395,3395,3320
|
|
20240607,115100,1011126235,3395,3390,3395,3390,505
|
|
20240607,115000,1009414240,3380,3380,3380,3380,7
|
|
20240607,114900,1009390580,3380,3380,3380,3380,4
|
|
20240607,114800,1009377060,3380,3385,3390,3380,3304
|
|
20240607,114700,998209245,3380,3385,3385,3380,1683
|
|
20240607,114600,992517385,3390,3390,3390,3390,0
|
|
20240607,114500,992517385,3390,3390,3390,3390,0
|
|
20240607,114400,992517385,3390,3390,3390,3390,100
|
|
20240607,114300,992178385,3380,3380,3380,3380,0
|
|
20240607,114200,992178385,3380,3380,3380,3380,0
|
|
20240607,114100,992178385,3380,3380,3380,3380,0
|
|
20240607,114000,992178385,3380,3390,3390,3380,5579
|
|
20240607,113900,973309945,3390,3390,3390,3390,60
|
|
20240607,113800,973106545,3390,3385,3390,3385,1004
|
|
20240607,113700,969705485,3395,3395,3395,3395,69
|
|
20240607,113600,969471230,3395,3395,3395,3395,30
|
|
20240607,113500,969369380,3395,3395,3395,3395,0
|
|
20240607,113400,969369380,3395,3395,3395,3395,0
|
|
20240607,113300,969369380,3395,3390,3395,3390,27
|
|
20240607,113200,969277750,3395,3395,3395,3395,0
|
|
20240607,113100,969277750,3395,3395,3395,3395,0
|
|
20240607,113000,969277750,3395,3395,3395,3395,2
|
|
20240607,112900,969270960,3385,3385,3385,3385,500
|
|
20240607,112800,967578460,3385,3385,3385,3385,0
|
|
20240607,112700,967578460,3385,3385,3385,3385,0
|
|
20240607,112600,967578460,3385,3390,3390,3385,1565
|
|
20240607,112500,962280855,3395,3385,3395,3385,355
|
|
20240607,112400,961079130,3395,3395,3395,3395,4
|
|
20240607,112300,961065550,3395,3395,3395,3385,1173
|
|
20240607,112200,957094715,3380,3385,3385,3380,5969
|
|
20240607,112100,936904880,3385,3385,3385,3385,300
|
|
20240607,112000,935889380,3385,3390,3390,3385,2324
|
|
20240607,111900,928011630,3390,3400,3400,3390,920
|
|
20240607,111800,924889220,3400,3400,3400,3400,0
|
|
20240607,111700,924889220,3400,3400,3400,3400,122
|
|
20240607,111600,924474420,3400,3400,3400,3400,3
|
|
20240607,111500,924464220,3390,3395,3395,3390,3500
|
|
20240607,111400,912599215,3400,3400,3400,3400,0
|
|
20240607,111300,912599215,3400,3400,3400,3400,423
|
|
20240607,111200,911161015,3395,3405,3405,3395,683
|
|
20240607,111100,908839200,3405,3405,3405,3405,425
|
|
20240607,111000,907392075,3410,3405,3410,3385,1009
|
|
20240607,110900,903956515,3405,3400,3405,3380,3347
|
|
20240607,110800,892642380,3405,3405,3405,3405,21
|
|
20240607,110700,892570875,3405,3405,3405,3405,980
|
|
20240607,110600,889233975,3405,3405,3405,3400,318
|
|
20240607,110500,888151285,3405,3405,3405,3405,235
|
|
20240607,110400,887351110,3400,3405,3405,3400,1241
|
|
20240607,110300,883127675,3410,3410,3410,3410,100
|
|
20240607,110200,882786675,3410,3410,3410,3410,0
|
|
20240607,110100,882786675,3410,3400,3410,3400,3003
|
|
20240607,110000,872557235,3400,3390,3400,3385,8375
|
|
20240607,105900,844160005,3395,3405,3405,3395,1741
|
|
20240607,105800,838235555,3410,3415,3415,3410,5712
|
|
20240607,105700,818732625,3405,3415,3415,3405,827
|
|
20240607,105600,815912345,3420,3420,3420,3410,6480
|
|
20240607,105500,793760490,3420,3405,3425,3400,14186
|
|
20240607,105400,745291570,3420,3380,3420,3380,14563
|
|
20240607,105300,695723155,3375,3375,3375,3375,3000
|
|
20240607,105200,685598155,3375,3375,3375,3375,31
|
|
20240607,105100,685493530,3375,3380,3380,3375,307
|
|
20240607,105000,684455905,3380,3380,3380,3380,80
|
|
20240607,104900,684185505,3380,3380,3380,3380,10
|
|
20240607,104800,684151705,3375,3375,3375,3375,58
|
|
20240607,104700,683955955,3370,3375,3375,3370,231
|
|
20240607,104600,683177480,3375,3375,3375,3375,400
|
|
20240607,104500,681827480,3380,3380,3380,3380,500
|
|
20240607,104400,680137480,3380,3370,3380,3370,50
|
|
20240607,104300,679968890,3370,3375,3380,3370,1960
|
|
20240607,104200,673358645,3375,3375,3375,3375,1000
|
|
20240607,104100,669983645,3370,3375,3375,3370,2030
|
|
20240607,104000,663142445,3370,3370,3370,3370,0
|
|
20240607,103900,663142445,3370,3370,3370,3370,0
|
|
20240607,103800,663142445,3370,3370,3370,3370,8
|
|
20240607,103700,663115485,3380,3380,3380,3380,1
|
|
20240607,103600,663112105,3380,3380,3380,3370,1007
|
|
20240607,103500,659715645,3380,3380,3380,3380,287
|
|
20240607,103400,658745585,3380,3380,3380,3380,0
|
|
20240607,103300,658745585,3380,3380,3380,3380,506
|
|
20240607,103200,657035305,3375,3385,3385,3375,1890
|
|
20240607,103100,650655830,3385,3385,3385,3380,337
|
|
20240607,103000,649516635,3385,3385,3385,3370,6317
|
|
20240607,102900,628191005,3385,3380,3385,3380,254
|
|
20240607,102800,627331875,3380,3390,3390,3380,3223
|
|
20240607,102700,616429440,3390,3390,3390,3390,0
|
|
20240607,102600,616429440,3390,3390,3390,3390,431
|
|
20240607,102500,614968350,3400,3390,3400,3390,104
|
|
20240607,102400,614615760,3400,3400,3400,3400,279
|
|
20240607,102300,613667160,3395,3395,3395,3395,382
|
|
20240607,102200,612370270,3395,3395,3395,3395,12
|
|
20240607,102100,612329530,3400,3400,3400,3400,2
|
|
20240607,102000,612322730,3395,3395,3395,3395,780
|
|
20240607,101900,609674630,3395,3390,3395,3390,408
|
|
20240607,101800,608291000,3390,3390,3390,3390,135
|
|
20240607,101700,607833350,3385,3385,3385,3385,662
|
|
20240607,101600,605592480,3380,3390,3390,3380,2004
|
|
20240607,101500,598807685,3395,3395,3395,3385,5127
|
|
20240607,101400,581436770,3395,3395,3395,3395,1580
|
|
20240607,101300,576072670,3395,3400,3400,3395,3350
|
|
20240607,101200,564698920,3410,3405,3410,3395,5543
|
|
20240607,101100,545852030,3420,3420,3420,3420,5993
|
|
20240607,101000,525355970,3420,3420,3420,3420,394
|
|
20240607,100900,524008490,3415,3415,3425,3415,2187
|
|
20240607,100800,516528250,3420,3415,3420,3415,1103
|
|
20240607,100700,512760930,3415,3415,3415,3415,202
|
|
20240607,100600,512071100,3410,3410,3410,3410,1100
|
|
20240607,100500,508320100,3410,3410,3410,3410,30
|
|
20240607,100400,508217800,3410,3410,3410,3410,356
|
|
20240607,100300,507003840,3410,3410,3410,3410,1
|
|
20240607,100200,507000430,3410,3410,3410,3410,2
|
|
20240607,100100,506993610,3405,3405,3405,3405,10
|
|
20240607,100000,506959560,3400,3405,3405,3400,170
|
|
20240607,095900,506381535,3410,3410,3410,3410,0
|
|
20240607,095800,506381535,3410,3400,3410,3400,204
|
|
20240607,095700,505687895,3400,3400,3410,3400,10394
|
|
20240607,095600,470335425,3400,3400,3400,3400,368
|
|
20240607,095500,469084225,3400,3405,3405,3400,2002
|
|
20240607,095400,462277415,3405,3400,3405,3400,2049
|
|
20240607,095300,455310705,3400,3400,3405,3400,2774
|
|
20240607,095200,445875600,3400,3405,3405,3400,3431
|
|
20240607,095100,434208805,3405,3405,3405,3405,20
|
|
20240607,095000,434140705,3410,3410,3410,3410,0
|
|
20240607,094900,434140705,3410,3410,3410,3410,454
|
|
20240607,094800,432592565,3410,3415,3420,3410,921
|
|
20240607,094700,429451325,3420,3415,3420,3415,139
|
|
20240607,094600,428975970,3415,3415,3415,3410,38
|
|
20240607,094500,428846370,3415,3420,3420,3410,104
|
|
20240607,094400,428491700,3420,3420,3420,3420,3
|
|
20240607,094300,428481440,3420,3410,3420,3410,255
|
|
20240607,094200,427610655,3410,3410,3410,3410,82
|
|
20240607,094100,427331035,3410,3420,3420,3410,65
|
|
20240607,094000,427108755,3410,3410,3420,3410,185
|
|
20240607,093900,426477875,3420,3400,3420,3400,1922
|
|
20240607,093800,419925140,3400,3400,3410,3400,3297
|
|
20240607,093700,408707660,3410,3420,3420,3400,1761
|
|
20240607,093600,402700650,3410,3415,3420,3410,917
|
|
20240607,093500,399568685,3420,3430,3435,3420,5506
|
|
20240607,093400,380684815,3430,3420,3430,3420,3391
|
|
20240607,093300,369061800,3425,3420,3425,3415,3105
|
|
20240607,093200,358444505,3410,3410,3420,3410,2591
|
|
20240607,093100,349587540,3410,3415,3415,3410,1863
|
|
20240607,093000,343232395,3410,3400,3420,3400,1657
|
|
20240607,092900,337577235,3410,3410,3410,3410,1
|
|
20240607,092800,337573825,3410,3410,3415,3400,1588
|
|
20240607,092700,332162170,3410,3410,3415,3410,3588
|
|
20240607,092600,319909570,3405,3410,3410,3390,15380
|
|
20240607,092500,267579220,3410,3410,3410,3410,668
|
|
20240607,092400,265301340,3400,3405,3410,3400,4782
|
|
20240607,092300,248998370,3405,3400,3405,3400,385
|
|
20240607,092200,247688865,3400,3405,3405,3400,192
|
|
20240607,092100,247035310,3405,3400,3405,3400,505
|
|
20240607,092000,245315795,3400,3405,3405,3400,476
|
|
20240607,091900,243696500,3405,3405,3410,3405,414
|
|
20240607,091800,242286780,3405,3405,3405,3405,1800
|
|
20240607,091700,236157780,3405,3405,3405,3405,1312
|
|
20240607,091600,231690420,3405,3400,3405,3400,153
|
|
20240607,091500,231170130,3395,3400,3405,3395,1723
|
|
20240607,091400,225309735,3395,3395,3395,3395,411
|
|
20240607,091300,223914390,3395,3400,3400,3395,1672
|
|
20240607,091200,218236450,3400,3410,3410,3400,2138
|
|
20240607,091100,210965785,3410,3410,3410,3405,1118
|
|
20240607,091000,207158830,3410,3405,3415,3400,3371
|
|
20240607,090900,195686665,3410,3400,3410,3400,146
|
|
20240607,090800,195189805,3400,3395,3400,3390,3667
|
|
20240607,090700,182734515,3390,3395,3405,3390,2249
|
|
20240607,090600,175103875,3400,3380,3405,3380,5558
|
|
20240607,090500,156243035,3385,3380,3385,3380,4286
|
|
20240607,090400,141756270,3385,3370,3385,3365,7203
|
|
20240607,090300,117502320,3385,3385,3390,3370,3798
|
|
20240607,090200,104669340,3385,3390,3390,3360,8392
|
|
20240607,090100,76336470,3390,3355,3390,3355,11200
|
|
20240607,090000,38542050,3360,3350,3370,3350,10305
|