597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,185400,3504604855,3435,3435,3435,3435,13026
|
|
20240610,185300,3504604855,3435,3435,3435,3435,0
|
|
20240610,185200,3504604855,3435,3435,3435,3435,0
|
|
20240610,185100,3504604855,3435,3435,3435,3435,0
|
|
20240610,185000,3504604855,3435,3435,3435,3435,0
|
|
20240610,184900,3504604855,3435,3435,3435,3435,0
|
|
20240610,184800,3504604855,3435,3435,3435,3435,0
|
|
20240610,184700,3504604855,3435,3435,3435,3435,0
|
|
20240610,184600,3504604855,3435,3435,3435,3435,0
|
|
20240610,184500,3504604855,3435,3435,3435,3435,0
|
|
20240610,184400,3504604855,3435,3435,3435,3435,0
|
|
20240610,184300,3504604855,3435,3435,3435,3435,0
|
|
20240610,184200,3504604855,3435,3435,3435,3435,0
|
|
20240610,184100,3504604855,3435,3435,3435,3435,0
|
|
20240610,184000,3504604855,3435,3435,3435,3435,0
|
|
20240610,183900,3504604855,3435,3435,3435,3435,0
|
|
20240610,183800,3504604855,3435,3435,3435,3435,0
|
|
20240610,183700,3504604855,3435,3435,3435,3435,0
|
|
20240610,183600,3504604855,3435,3435,3435,3435,0
|
|
20240610,183500,3504604855,3435,3435,3435,3435,0
|
|
20240610,183400,3504604855,3435,3435,3435,3435,0
|
|
20240610,183300,3504604855,3435,3435,3435,3435,0
|
|
20240610,183200,3504604855,3435,3435,3435,3435,0
|
|
20240610,183100,3504604855,3435,3435,3435,3435,0
|
|
20240610,183000,3504604855,3435,3435,3435,3435,0
|
|
20240610,182900,3504604855,3435,3435,3435,3435,0
|
|
20240610,182800,3504604855,3435,3435,3435,3435,0
|
|
20240610,182700,3504604855,3435,3435,3435,3435,0
|
|
20240610,182600,3504604855,3435,3435,3435,3435,0
|
|
20240610,182500,3504604855,3435,3435,3435,3435,0
|
|
20240610,182400,3504604855,3435,3435,3435,3435,13026
|
|
20240610,182300,3504604855,3435,3435,3435,3435,0
|
|
20240610,182200,3504604855,3435,3435,3435,3435,0
|
|
20240610,182100,3504604855,3435,3435,3435,3435,0
|
|
20240610,182000,3504604855,3435,3435,3435,3435,0
|
|
20240610,181900,3504604855,3435,3435,3435,3435,0
|
|
20240610,181800,3504604855,3435,3435,3435,3435,0
|
|
20240610,181700,3504604855,3435,3435,3435,3435,0
|
|
20240610,181600,3504604855,3435,3435,3435,3435,0
|
|
20240610,181500,3504604855,3435,3435,3435,3435,0
|
|
20240610,181400,3504604855,3435,3435,3435,3435,0
|
|
20240610,181300,3504604855,3435,3435,3435,3435,0
|
|
20240610,181200,3504604855,3435,3435,3435,3435,0
|
|
20240610,181100,3504604855,3435,3435,3435,3435,0
|
|
20240610,181000,3504604855,3435,3435,3435,3435,0
|
|
20240610,180900,3504604855,3435,3435,3435,3435,0
|
|
20240610,180800,3504604855,3435,3435,3435,3435,0
|
|
20240610,180700,3504604855,3435,3435,3435,3435,0
|
|
20240610,180600,3504604855,3435,3435,3435,3435,0
|
|
20240610,180500,3504604855,3435,3435,3435,3435,0
|
|
20240610,180400,3504604855,3435,3435,3435,3435,0
|
|
20240610,180300,3504604855,3435,3435,3435,3435,0
|
|
20240610,180200,3504604855,3435,3435,3435,3435,0
|
|
20240610,180100,3504604855,3435,3435,3435,3435,0
|
|
20240610,180000,3504604855,3435,3435,3435,3435,0
|
|
20240610,175900,3504604855,3435,3435,3435,3435,0
|
|
20240610,175800,3504604855,3435,3435,3435,3435,0
|
|
20240610,175700,3504604855,3435,3435,3435,3435,0
|
|
20240610,175600,3504604855,3435,3435,3435,3435,0
|
|
20240610,175500,3504604855,3435,3435,3435,3435,0
|
|
20240610,175400,3504604855,3435,3435,3435,3435,13026
|
|
20240610,175300,3504604855,3435,3435,3435,3435,0
|
|
20240610,175200,3504604855,3435,3435,3435,3435,0
|
|
20240610,175100,3504604855,3435,3435,3435,3435,0
|
|
20240610,175000,3504604855,3435,3435,3435,3435,0
|
|
20240610,174900,3504604855,3435,3435,3435,3435,0
|
|
20240610,174800,3504604855,3435,3435,3435,3435,0
|
|
20240610,174700,3504604855,3435,3435,3435,3435,0
|
|
20240610,174600,3504604855,3435,3435,3435,3435,0
|
|
20240610,174500,3504604855,3435,3435,3435,3435,0
|
|
20240610,174400,3504604855,3435,3435,3435,3435,0
|
|
20240610,174300,3504604855,3435,3435,3435,3435,0
|
|
20240610,174200,3504604855,3435,3435,3435,3435,0
|
|
20240610,174100,3504604855,3435,3435,3435,3435,0
|
|
20240610,174000,3504604855,3435,3435,3435,3435,0
|
|
20240610,173900,3504604855,3435,3435,3435,3435,0
|
|
20240610,173800,3504604855,3435,3435,3435,3435,0
|
|
20240610,173700,3504604855,3435,3435,3435,3435,0
|
|
20240610,173600,3504604855,3435,3435,3435,3435,0
|
|
20240610,173500,3504604855,3435,3435,3435,3435,0
|
|
20240610,173400,3504604855,3435,3435,3435,3435,0
|
|
20240610,173300,3504604855,3435,3435,3435,3435,0
|
|
20240610,173200,3504604855,3435,3435,3435,3435,0
|
|
20240610,173100,3504604855,3435,3435,3435,3435,0
|
|
20240610,173000,3504604855,3435,3435,3435,3435,0
|
|
20240610,172900,3504604855,3435,3435,3435,3435,0
|
|
20240610,172800,3504604855,3435,3435,3435,3435,0
|
|
20240610,172700,3504604855,3435,3435,3435,3435,0
|
|
20240610,172600,3504604855,3435,3435,3435,3435,0
|
|
20240610,172500,3504604855,3435,3435,3435,3435,0
|
|
20240610,172400,3504604855,3435,3435,3435,3435,13026
|
|
20240610,172300,3504604855,3435,3435,3435,3435,0
|
|
20240610,172200,3504604855,3435,3435,3435,3435,0
|
|
20240610,172100,3504604855,3435,3435,3435,3435,0
|
|
20240610,172000,3504604855,3435,3435,3435,3435,0
|
|
20240610,171900,3504604855,3435,3435,3435,3435,0
|
|
20240610,171800,3504604855,3435,3435,3435,3435,0
|
|
20240610,171700,3504604855,3435,3435,3435,3435,0
|
|
20240610,171600,3504604855,3435,3435,3435,3435,0
|
|
20240610,171500,3504604855,3435,3435,3435,3435,0
|
|
20240610,171400,3504604855,3435,3435,3435,3435,0
|
|
20240610,171300,3504604855,3435,3435,3435,3435,0
|
|
20240610,171200,3504604855,3435,3435,3435,3435,0
|
|
20240610,171100,3504604855,3435,3435,3435,3435,0
|
|
20240610,171000,3504604855,3435,3435,3435,3435,0
|
|
20240610,170900,3504604855,3435,3435,3435,3435,0
|
|
20240610,170800,3504604855,3435,3435,3435,3435,0
|
|
20240610,170700,3504604855,3435,3435,3435,3435,0
|
|
20240610,170600,3504604855,3435,3435,3435,3435,0
|
|
20240610,170500,3504604855,3435,3435,3435,3435,0
|
|
20240610,170400,3504604855,3435,3435,3435,3435,0
|
|
20240610,170300,3504604855,3435,3435,3435,3435,0
|
|
20240610,170200,3504604855,3435,3435,3435,3435,0
|
|
20240610,170100,3504604855,3435,3435,3435,3435,0
|
|
20240610,170000,3504604855,3435,3435,3435,3435,0
|
|
20240610,165900,3504604855,3435,3435,3435,3435,0
|
|
20240610,165800,3504604855,3435,3435,3435,3435,0
|
|
20240610,165700,3504604855,3435,3435,3435,3435,0
|
|
20240610,165600,3504604855,3435,3435,3435,3435,0
|
|
20240610,165500,3504604855,3435,3435,3435,3435,0
|
|
20240610,165400,3504604855,3435,3435,3435,3435,13026
|
|
20240610,165300,3504604855,3435,3435,3435,3435,0
|
|
20240610,165200,3504604855,3435,3435,3435,3435,0
|
|
20240610,165100,3504604855,3435,3435,3435,3435,0
|
|
20240610,165000,3504604855,3435,3435,3435,3435,0
|
|
20240610,164900,3504604855,3435,3435,3435,3435,0
|
|
20240610,164800,3504604855,3435,3435,3435,3435,0
|
|
20240610,164700,3504604855,3435,3435,3435,3435,0
|
|
20240610,164600,3504604855,3435,3435,3435,3435,0
|
|
20240610,164500,3504604855,3435,3435,3435,3435,0
|
|
20240610,164400,3504604855,3435,3435,3435,3435,0
|
|
20240610,164300,3504604855,3435,3435,3435,3435,0
|
|
20240610,164200,3504604855,3435,3435,3435,3435,0
|
|
20240610,164100,3504604855,3435,3435,3435,3435,0
|
|
20240610,164000,3504604855,3435,3435,3435,3435,0
|
|
20240610,163900,3504604855,3435,3435,3435,3435,0
|
|
20240610,163800,3504604855,3435,3435,3435,3435,0
|
|
20240610,163700,3504604855,3435,3435,3435,3435,0
|
|
20240610,163600,3504604855,3435,3435,3435,3435,0
|
|
20240610,163500,3504604855,3435,3435,3435,3435,0
|
|
20240610,163400,3504604855,3435,3435,3435,3435,0
|
|
20240610,163300,3504604855,3435,3435,3435,3435,0
|
|
20240610,163200,3504604855,3435,3435,3435,3435,0
|
|
20240610,163100,3504604855,3435,3435,3435,3435,0
|
|
20240610,163000,3504604855,3435,3435,3435,3435,0
|
|
20240610,162900,3504604855,3435,3435,3435,3435,0
|
|
20240610,162800,3504604855,3435,3435,3435,3435,0
|
|
20240610,162700,3504604855,3435,3435,3435,3435,0
|
|
20240610,162600,3504604855,3435,3435,3435,3435,0
|
|
20240610,162500,3504604855,3435,3435,3435,3435,0
|
|
20240610,162400,3504604855,3435,3435,3435,3435,13026
|
|
20240610,162300,3504604855,3435,3435,3435,3435,0
|
|
20240610,162200,3504604855,3435,3435,3435,3435,0
|
|
20240610,162100,3504604855,3435,3435,3435,3435,0
|
|
20240610,162000,3504604855,3435,3435,3435,3435,0
|
|
20240610,161900,3504604855,3435,3435,3435,3435,0
|
|
20240610,161800,3504604855,3435,3435,3435,3435,0
|
|
20240610,161700,3504604855,3435,3435,3435,3435,0
|
|
20240610,161600,3504604855,3435,3435,3435,3435,0
|
|
20240610,161500,3504604855,3435,3435,3435,3435,0
|
|
20240610,161400,3504604855,3435,3435,3435,3435,0
|
|
20240610,161300,3504604855,3435,3435,3435,3435,0
|
|
20240610,161200,3504604855,3435,3435,3435,3435,0
|
|
20240610,161100,3504604855,3435,3435,3435,3435,0
|
|
20240610,161000,3504604855,3435,3435,3435,3435,0
|
|
20240610,160900,3504604855,3435,3435,3435,3435,0
|
|
20240610,160800,3504604855,3435,3435,3435,3435,0
|
|
20240610,160700,3504604855,3435,3435,3435,3435,0
|
|
20240610,160600,3504604855,3435,3435,3435,3435,0
|
|
20240610,160500,3504604855,3435,3435,3435,3435,0
|
|
20240610,160400,3504604855,3435,3435,3435,3435,0
|
|
20240610,160300,3504604855,3435,3435,3435,3435,0
|
|
20240610,160200,3504604855,3435,3435,3435,3435,0
|
|
20240610,160100,3504604855,3435,3435,3435,3435,0
|
|
20240610,160000,3504604855,3435,3435,3435,3435,0
|
|
20240610,155900,3504604855,3435,3435,3435,3435,0
|
|
20240610,155800,3504604855,3435,3435,3435,3435,0
|
|
20240610,155700,3504604855,3435,3435,3435,3435,0
|
|
20240610,155600,3504604855,3435,3435,3435,3435,0
|
|
20240610,155500,3504604855,3435,3435,3435,3435,0
|
|
20240610,155400,3504604855,3435,3435,3435,3435,13026
|
|
20240610,155300,3504604855,3435,3435,3435,3435,0
|
|
20240610,155200,3504604855,3435,3435,3435,3435,0
|
|
20240610,155100,3504604855,3435,3435,3435,3435,0
|
|
20240610,155000,3504604855,3435,3435,3435,3435,0
|
|
20240610,154900,3504604855,3435,3435,3435,3435,0
|
|
20240610,154800,3504604855,3435,3435,3435,3435,0
|
|
20240610,154700,3504604855,3435,3435,3435,3435,0
|
|
20240610,154600,3504604855,3435,3435,3435,3435,0
|
|
20240610,154500,3504604855,3435,3435,3435,3435,0
|
|
20240610,154400,3504604855,3435,3435,3435,3435,0
|
|
20240610,154300,3504604855,3435,3435,3435,3435,0
|
|
20240610,154200,3504604855,3435,3435,3435,3435,0
|
|
20240610,154100,3504604855,3435,3435,3435,3435,0
|
|
20240610,154000,3504604855,3435,3435,3435,3435,0
|
|
20240610,153900,3504604855,3435,3435,3435,3435,0
|
|
20240610,153800,3504604855,3435,3435,3435,3435,0
|
|
20240610,153700,3504604855,3435,3435,3435,3435,0
|
|
20240610,153600,3504604855,3435,3435,3435,3435,0
|
|
20240610,153500,3504604855,3435,3435,3435,3435,0
|
|
20240610,153400,3504604855,3435,3435,3435,3435,0
|
|
20240610,153300,3504604855,3435,3435,3435,3435,0
|
|
20240610,153200,3504604855,3435,3435,3435,3435,0
|
|
20240610,153100,3504604855,3435,3435,3435,3435,0
|
|
20240610,153000,3504604855,3435,3435,3435,3435,13026
|
|
20240610,152900,3459860545,3435,3435,3435,3435,0
|
|
20240610,152800,3459860545,3435,3435,3435,3435,0
|
|
20240610,152700,3459860545,3435,3435,3435,3435,0
|
|
20240610,152600,3459860545,3435,3435,3435,3435,0
|
|
20240610,152500,3459860545,3435,3435,3435,3435,0
|
|
20240610,152400,3459860545,3435,3435,3435,3435,0
|
|
20240610,152300,3459860545,3435,3435,3435,3435,0
|
|
20240610,152200,3459860545,3435,3435,3435,3435,0
|
|
20240610,152100,3459860545,3435,3435,3435,3435,0
|
|
20240610,152000,3459860545,3435,3435,3435,3435,0
|
|
20240610,151900,3459860545,3435,3430,3435,3430,352
|
|
20240610,151800,3458653175,3435,3430,3435,3425,458
|
|
20240610,151700,3457082345,3435,3430,3440,3425,24
|
|
20240610,151600,3456999980,3440,3430,3440,3425,5255
|
|
20240610,151500,3438965740,3435,3430,3435,3430,14
|
|
20240610,151400,3438917655,3435,3430,3435,3430,4
|
|
20240610,151300,3438903925,3435,3435,3440,3435,381
|
|
20240610,151200,3437595185,3440,3430,3440,3430,1910
|
|
20240610,151100,3431034320,3435,3435,3440,3435,718
|
|
20240610,151000,3428567970,3440,3445,3445,3435,13
|
|
20240610,150900,3428523245,3440,3440,3445,3435,4466
|
|
20240610,150800,3413157205,3435,3435,3435,3425,12950
|
|
20240610,150700,3368673970,3430,3435,3435,3430,1963
|
|
20240610,150600,3361940860,3430,3425,3435,3425,1221
|
|
20240610,150500,3357754240,3430,3430,3435,3425,3334
|
|
20240610,150400,3346329445,3435,3430,3435,3430,1322
|
|
20240610,150300,3341794725,3430,3430,3435,3425,343
|
|
20240610,150200,3340618460,3430,3435,3435,3430,9
|
|
20240610,150100,3340587575,3430,3430,3435,3430,12
|
|
20240610,150000,3340546395,3435,3435,3435,3425,23
|
|
20240610,145900,3340467400,3435,3430,3435,3425,27
|
|
20240610,145800,3340374695,3435,3430,3435,3430,4048
|
|
20240610,145700,3326490025,3435,3430,3435,3430,553
|
|
20240610,145600,3324593175,3435,3430,3435,3430,1503
|
|
20240610,145500,3319435370,3435,3430,3435,3430,5030
|
|
20240610,145400,3302182320,3435,3435,3435,3435,360
|
|
20240610,145300,3300945720,3435,3430,3435,3430,16
|
|
20240610,145200,3300890770,3435,3430,3435,3430,183
|
|
20240610,145100,3300263020,3435,3430,3435,3430,238
|
|
20240610,145000,3299445570,3435,3435,3435,3430,63
|
|
20240610,144900,3299229240,3430,3430,3430,3430,1
|
|
20240610,144800,3299225810,3435,3435,3435,3435,0
|
|
20240610,144700,3299225810,3435,3430,3435,3430,1295
|
|
20240610,144600,3294783770,3425,3430,3430,3425,1213
|
|
20240610,144500,3290628000,3430,3435,3435,3425,3462
|
|
20240610,144400,3278757585,3435,3430,3435,3430,4065
|
|
20240610,144300,3264814320,3440,3440,3440,3440,10
|
|
20240610,144200,3264779920,3440,3430,3440,3430,2580
|
|
20240610,144100,3255918075,3435,3435,3435,3425,1467
|
|
20240610,144000,3250891915,3430,3425,3435,3425,1046
|
|
20240610,143900,3247307390,3425,3435,3435,3425,201
|
|
20240610,143800,3246618465,3435,3425,3435,3425,3
|
|
20240610,143700,3246608170,3425,3430,3430,3425,1338
|
|
20240610,143600,3242025185,3430,3430,3430,3430,2493
|
|
20240610,143500,3233474195,3430,3430,3430,3430,1
|
|
20240610,143400,3233470765,3430,3430,3430,3430,501
|
|
20240610,143300,3231752335,3440,3440,3440,3440,0
|
|
20240610,143200,3231752335,3440,3440,3440,3435,4181
|
|
20240610,143100,3217390585,3435,3435,3440,3435,1180
|
|
20240610,143000,3213337275,3440,3440,3440,3440,9
|
|
20240610,142900,3213306315,3435,3435,3435,3435,2416
|
|
20240610,142800,3205007355,3435,3435,3440,3435,11
|
|
20240610,142700,3204969525,3440,3440,3440,3440,2
|
|
20240610,142600,3204962645,3440,3440,3440,3440,13
|
|
20240610,142500,3204917925,3440,3435,3440,3435,2
|
|
20240610,142400,3204911050,3435,3435,3440,3435,914
|
|
20240610,142300,3201768950,3440,3435,3440,3435,172
|
|
20240610,142200,3201178020,3440,3440,3440,3435,3052
|
|
20240610,142100,3190679385,3435,3435,3435,3435,2364
|
|
20240610,142000,3182559045,3435,3435,3435,3435,2103
|
|
20240610,141900,3175335240,3440,3440,3440,3440,1
|
|
20240610,141800,3175331800,3435,3435,3440,3435,113
|
|
20240610,141700,3174943585,3435,3435,3435,3435,1822
|
|
20240610,141600,3168685015,3430,3430,3430,3430,8
|
|
20240610,141500,3168657575,3430,3430,3430,3430,1051
|
|
20240610,141400,3165052645,3430,3430,3435,3430,1093
|
|
20240610,141300,3161303645,3425,3430,3430,3425,3402
|
|
20240610,141200,3149634790,3430,3435,3435,3430,51
|
|
20240610,141100,3149459610,3435,3430,3435,3430,57
|
|
20240610,141000,3149263820,3435,3435,3435,3435,1001
|
|
20240610,140900,3145825385,3440,3435,3440,3435,15
|
|
20240610,140800,3145773835,3440,3440,3440,3440,51
|
|
20240610,140700,3145598395,3440,3435,3440,3435,3
|
|
20240610,140600,3145588085,3435,3440,3440,3435,2
|
|
20240610,140500,3145581210,3435,3435,3440,3435,4729
|
|
20240610,140400,3129337090,3440,3435,3440,3435,53
|
|
20240610,140300,3129155020,3435,3440,3440,3435,8
|
|
20240610,140200,3129127505,3435,3440,3440,3435,74
|
|
20240610,140100,3128872950,3440,3440,3440,3440,1
|
|
20240610,140000,3128869510,3435,3435,3435,3435,3
|
|
20240610,135900,3128859205,3435,3440,3440,3435,1079
|
|
20240610,135800,3125148065,3435,3435,3435,3435,300
|
|
20240610,135700,3124117565,3440,3440,3440,3440,20
|
|
20240610,135600,3124048765,3440,3435,3440,3435,798
|
|
20240610,135500,3121303655,3435,3435,3435,3435,22
|
|
20240610,135400,3121228085,3435,3430,3435,3430,401
|
|
20240610,135300,3119850655,3435,3435,3435,3435,93
|
|
20240610,135200,3119531200,3440,3440,3440,3440,1
|
|
20240610,135100,3119527760,3440,3440,3440,3440,0
|
|
20240610,135000,3119527760,3440,3440,3440,3440,10
|
|
20240610,134900,3119493360,3445,3445,3445,3435,2127
|
|
20240610,134800,3112165855,3445,3435,3445,3435,4604
|
|
20240610,134700,3096328100,3440,3440,3440,3440,10
|
|
20240610,134600,3096293700,3435,3435,3435,3435,151
|
|
20240610,134500,3095775015,3435,3435,3435,3435,142
|
|
20240610,134400,3095287245,3435,3435,3435,3435,6306
|
|
20240610,134300,3073626135,3435,3435,3435,3435,27
|
|
20240610,134200,3073533390,3435,3440,3440,3435,114
|
|
20240610,134100,3073141735,3435,3435,3440,3435,228
|
|
20240610,134000,3072358545,3440,3435,3440,3435,122
|
|
20240610,133900,3071939470,3435,3435,3435,3435,200
|
|
20240610,133800,3071252470,3435,3440,3440,3435,72
|
|
20240610,133700,3071004795,3435,3435,3435,3435,630
|
|
20240610,133600,3068840745,3435,3435,3435,3435,1
|
|
20240610,133500,3068837310,3435,3430,3435,3430,2115
|
|
20240610,133400,3061573040,3435,3435,3435,3435,102
|
|
20240610,133300,3061222670,3435,3435,3435,3430,1434
|
|
20240610,133200,3056297135,3435,3435,3435,3435,51
|
|
20240610,133100,3056121950,3440,3435,3440,3435,1823
|
|
20240610,133000,3049851445,3435,3430,3435,3430,3264
|
|
20240610,132900,3038642145,3435,3435,3435,3435,101
|
|
20240610,132800,3038295210,3425,3435,3435,3425,3
|
|
20240610,132700,3038284925,3425,3430,3435,3425,529
|
|
20240610,132600,3036470510,3420,3420,3420,3420,0
|
|
20240610,132500,3036470510,3420,3420,3420,3420,101
|
|
20240610,132400,3036125090,3430,3420,3430,3420,3821
|
|
20240610,132300,3023040620,3425,3425,3425,3420,4438
|
|
20240610,132200,3007860145,3420,3420,3420,3420,1022
|
|
20240610,132100,3004364905,3420,3420,3420,3420,123
|
|
20240610,132000,3003944245,3420,3425,3425,3420,101
|
|
20240610,131900,3003598820,3420,3420,3425,3420,561
|
|
20240610,131800,3001680195,3420,3425,3425,3420,2010
|
|
20240610,131700,2994805945,3420,3425,3425,3420,2
|
|
20240610,131600,2994799100,3420,3420,3420,3420,2
|
|
20240610,131500,2994792260,3420,3420,3420,3420,60
|
|
20240610,131400,2994587060,3420,3420,3420,3420,3002
|
|
20240610,131300,2984320220,3420,3420,3420,3420,1
|
|
20240610,131200,2984316800,3425,3425,3425,3425,146
|
|
20240610,131100,2983816750,3420,3420,3420,3420,0
|
|
20240610,131000,2983816750,3420,3425,3425,3420,69
|
|
20240610,130900,2983580430,3425,3425,3425,3425,2
|
|
20240610,130800,2983573580,3425,3425,3425,3425,59
|
|
20240610,130700,2983371505,3425,3425,3425,3425,2
|
|
20240610,130600,2983364655,3425,3430,3430,3425,101
|
|
20240610,130500,2983018725,3425,3425,3425,3425,2000
|
|
20240610,130400,2976168725,3425,3425,3425,3425,2500
|
|
20240610,130300,2967606225,3425,3425,3425,3425,2
|
|
20240610,130200,2967599375,3425,3425,3425,3425,501
|
|
20240610,130100,2965883450,3425,3430,3430,3425,2003
|
|
20240610,130000,2959023170,3425,3425,3425,3425,141
|
|
20240610,125900,2958540245,3430,3425,3430,3425,26
|
|
20240610,125800,2958451175,3425,3425,3425,3425,0
|
|
20240610,125700,2958451175,3425,3425,3425,3425,1001
|
|
20240610,125600,2955022750,3425,3425,3425,3425,41
|
|
20240610,125500,2954882325,3430,3425,3430,3425,410
|
|
20240610,125400,2953478065,3425,3430,3430,3425,202
|
|
20240610,125300,2952785210,3425,3430,3430,3425,4
|
|
20240610,125200,2952771495,3430,3425,3430,3425,3
|
|
20240610,125100,2952761215,3430,3430,3430,3430,0
|
|
20240610,125000,2952761215,3430,3425,3430,3425,875
|
|
20240610,124900,2949759970,3430,3425,3430,3425,589
|
|
20240610,124800,2947740145,3425,3425,3425,3425,1
|
|
20240610,124700,2947736720,3425,3430,3430,3425,2
|
|
20240610,124600,2947729865,3430,3425,3430,3425,7
|
|
20240610,124500,2947705865,3430,3425,3435,3425,61
|
|
20240610,124400,2947496590,3420,3420,3420,3420,0
|
|
20240610,124300,2947496590,3420,3435,3435,3420,51
|
|
20240610,124200,2947322155,3425,3420,3425,3420,2571
|
|
20240610,124100,2938523025,3425,3425,3425,3425,387
|
|
20240610,124000,2937197550,3425,3425,3430,3420,811
|
|
20240610,123900,2934419875,3425,3425,3425,3425,689
|
|
20240610,123800,2932060050,3425,3430,3430,3425,648
|
|
20240610,123700,2929840645,3420,3425,3425,3420,7478
|
|
20240610,123600,2904251235,3425,3430,3430,3425,2524
|
|
20240610,123500,2895594960,3430,3435,3435,3430,1798
|
|
20240610,123400,2889418845,3435,3435,3435,3435,912
|
|
20240610,123300,2886286125,3435,3435,3435,3435,1
|
|
20240610,123200,2886282690,3435,3435,3435,3435,131
|
|
20240610,123100,2885832705,3435,3435,3435,3435,102
|
|
20240610,123000,2885482335,3435,3435,3435,3435,1
|
|
20240610,122900,2885478900,3435,3435,3435,3435,500
|
|
20240610,122800,2883761400,3435,3435,3440,3435,5
|
|
20240610,122700,2883744210,3435,3435,3435,3435,0
|
|
20240610,122600,2883744210,3435,3435,3435,3435,1176
|
|
20240610,122500,2879704650,3435,3435,3440,3435,1838
|
|
20240610,122400,2873384620,3435,3435,3435,3435,450
|
|
20240610,122300,2871838870,3440,3440,3440,3440,1
|
|
20240610,122200,2871835430,3440,3440,3440,3440,508
|
|
20240610,122100,2870087910,3440,3440,3440,3435,321
|
|
20240610,122000,2868983675,3440,3440,3440,3435,1465
|
|
20240610,121900,2863944080,3440,3435,3440,3435,3
|
|
20240610,121800,2863933765,3430,3430,3430,3430,2
|
|
20240610,121700,2863926905,3430,3430,3430,3430,52
|
|
20240610,121600,2863748545,3430,3430,3430,3430,1
|
|
20240610,121500,2863745115,3435,3440,3440,3435,4459
|
|
20240610,121400,2848406670,3440,3445,3445,3440,1170
|
|
20240610,121300,2844376030,3445,3440,3445,3440,4148
|
|
20240610,121200,2830089700,3445,3445,3445,3440,5166
|
|
20240610,121100,2812293160,3445,3440,3450,3440,7672
|
|
20240610,121000,2785877445,3435,3425,3435,3425,1324
|
|
20240610,120900,2781332025,3435,3430,3435,3430,1392
|
|
20240610,120800,2776550530,3435,3435,3435,3425,1507
|
|
20240610,120700,2771374005,3435,3430,3435,3425,2740
|
|
20240610,120600,2761984115,3430,3430,3430,3430,1477
|
|
20240610,120500,2756918005,3425,3430,3430,3425,2634
|
|
20240610,120400,2747890925,3430,3430,3430,3430,14
|
|
20240610,120300,2747842905,3430,3425,3430,3425,1460
|
|
20240610,120200,2742835115,3430,3425,3430,3425,11
|
|
20240610,120100,2742797390,3425,3425,3425,3425,2
|
|
20240610,120000,2742790540,3430,3425,3430,3425,955
|
|
20240610,115900,2739515900,3430,3425,3430,3425,35
|
|
20240610,115800,2739395875,3425,3425,3425,3425,1
|
|
20240610,115700,2739392450,3430,3430,3430,3430,874
|
|
20240610,115600,2736394630,3425,3425,3425,3420,501
|
|
20240610,115500,2734678710,3425,3425,3425,3425,596
|
|
20240610,115400,2732637410,3425,3425,3425,3425,1007
|
|
20240610,115300,2729188435,3425,3425,3425,3420,4591
|
|
20240610,115200,2713464265,3430,3430,3430,3425,4666
|
|
20240610,115100,2697469890,3430,3435,3435,3430,3
|
|
20240610,115000,2697459595,3430,3435,3435,3430,201
|
|
20240610,114900,2696770160,3430,3430,3430,3425,55
|
|
20240610,114800,2696581515,3425,3425,3425,3425,136
|
|
20240610,114700,2696115715,3430,3430,3430,3425,268
|
|
20240610,114600,2695196585,3425,3425,3425,3425,0
|
|
20240610,114500,2695196585,3425,3425,3430,3425,52
|
|
20240610,114400,2695018235,3425,3425,3435,3425,14
|
|
20240610,114300,2694970245,3430,3430,3430,3430,646
|
|
20240610,114200,2692754465,3430,3425,3430,3425,101
|
|
20240610,114100,2692408040,3425,3430,3430,3425,891
|
|
20240610,114000,2689351915,3435,3435,3435,3435,100
|
|
20240610,113900,2689008415,3435,3435,3435,3435,11
|
|
20240610,113800,2688970630,3425,3425,3425,3425,2
|
|
20240610,113700,2688963780,3435,3425,3435,3425,5
|
|
20240610,113600,2688946645,3425,3425,3430,3425,3441
|
|
20240610,113500,2677159495,3425,3425,3425,3425,1
|
|
20240610,113400,2677156070,3425,3430,3430,3425,203
|
|
20240610,113300,2676459795,3430,3430,3430,3430,10
|
|
20240610,113200,2676425495,3425,3425,3425,3425,999
|
|
20240610,113100,2673003920,3425,3430,3430,3425,53
|
|
20240610,113000,2672822390,3435,3435,3435,3435,500
|
|
20240610,112900,2671104890,3430,3425,3430,3425,708
|
|
20240610,112800,2668679490,3425,3425,3425,3425,579
|
|
20240610,112700,2666696415,3425,3425,3425,3420,5514
|
|
20240610,112600,2647811115,3425,3430,3430,3425,2
|
|
20240610,112500,2647804260,3430,3430,3430,3430,94
|
|
20240610,112400,2647481840,3430,3430,3430,3430,1004
|
|
20240610,112300,2644038120,3430,3435,3435,3430,306
|
|
20240610,112200,2642987040,3435,3430,3435,3430,314
|
|
20240610,112100,2641909995,3435,3430,3435,3430,2
|
|
20240610,112000,2641903130,3430,3430,3430,3430,1
|
|
20240610,111900,2641899700,3430,3435,3435,3430,11
|
|
20240610,111800,2641861920,3435,3435,3435,3430,4010
|
|
20240610,111700,2628090070,3430,3425,3430,3425,2097
|
|
20240610,111600,2620897375,3425,3430,3430,3420,17
|
|
20240610,111500,2620839135,3425,3425,3425,3425,2000
|
|
20240610,111400,2613989135,3425,3420,3425,3420,1430
|
|
20240610,111300,2609092395,3420,3420,3420,3420,20
|
|
20240610,111200,2609023995,3420,3420,3425,3420,3575
|
|
20240610,111100,2596791505,3420,3420,3420,3420,1200
|
|
20240610,111000,2592687505,3420,3420,3425,3420,19
|
|
20240610,110900,2592622445,3420,3425,3425,3420,2185
|
|
20240610,110800,2585138825,3425,3425,3425,3425,1
|
|
20240610,110700,2585135400,3430,3425,3430,3425,524
|
|
20240610,110600,2583340375,3425,3425,3425,3425,72
|
|
20240610,110500,2583093775,3425,3425,3425,3425,1458
|
|
20240610,110400,2578100125,3430,3430,3430,3430,914
|
|
20240610,110300,2574965105,3430,3425,3430,3425,191
|
|
20240610,110200,2574310500,3425,3430,3430,3425,539
|
|
20240610,110100,2572464080,3430,3440,3440,3430,702
|
|
20240610,110000,2570056200,3440,3430,3440,3430,107
|
|
20240610,105900,2569688155,3435,3435,3435,3435,0
|
|
20240610,105800,2569688155,3435,3430,3435,3430,2020
|
|
20240610,105700,2562749555,3430,3430,3430,3425,1784
|
|
20240610,105600,2556638160,3430,3430,3430,3430,597
|
|
20240610,105500,2554590450,3430,3430,3430,3430,504
|
|
20240610,105400,2552861730,3435,3435,3440,3435,3478
|
|
20240610,105300,2540914365,3430,3430,3430,3420,2856
|
|
20240610,105200,2531128780,3430,3430,3430,3430,265
|
|
20240610,105100,2530219830,3425,3425,3425,3425,10
|
|
20240610,105000,2530185580,3430,3430,3430,3430,1788
|
|
20240610,104900,2524052740,3430,3430,3430,3425,1730
|
|
20240610,104800,2518123840,3430,3430,3430,3425,2052
|
|
20240610,104700,2511095480,3430,3430,3430,3430,576
|
|
20240610,104600,2509119800,3430,3430,3430,3425,408
|
|
20240610,104500,2507721495,3430,3430,3430,3430,2000
|
|
20240610,104400,2500861495,3430,3430,3430,3430,935
|
|
20240610,104300,2497654445,3430,3435,3435,3430,1840
|
|
20240610,104200,2491341845,3435,3435,3435,3435,8264
|
|
20240610,104100,2462955005,3435,3435,3435,3435,270
|
|
20240610,104000,2462027555,3435,3435,3435,3435,1830
|
|
20240610,103900,2455741505,3435,3435,3435,3435,0
|
|
20240610,103800,2455741505,3435,3435,3435,3435,40
|
|
20240610,103700,2455604105,3440,3440,3440,3440,35
|
|
20240610,103600,2455483705,3435,3435,3440,3435,984
|
|
20240610,103500,2452102905,3435,3435,3435,3435,1010
|
|
20240610,103400,2448633555,3435,3440,3440,3435,592
|
|
20240610,103300,2446598690,3435,3440,3440,3435,415
|
|
20240610,103200,2445172790,3440,3435,3440,3435,253
|
|
20240610,103100,2444302475,3440,3440,3440,3440,3
|
|
20240610,103000,2444292155,3440,3440,3440,3440,50
|
|
20240610,102900,2444120155,3435,3440,3440,3435,2515
|
|
20240610,102800,2435479555,3440,3440,3440,3440,531
|
|
20240610,102700,2433652915,3440,3440,3440,3435,2352
|
|
20240610,102600,2425573430,3440,3440,3440,3440,1505
|
|
20240610,102500,2420396230,3435,3440,3440,3435,627
|
|
20240610,102400,2418239850,3440,3440,3440,3440,982
|
|
20240610,102300,2414861770,3440,3440,3440,3440,0
|
|
20240610,102200,2414861770,3440,3440,3445,3435,599
|
|
20240610,102100,2412801680,3435,3440,3440,3435,6893
|
|
20240610,102000,2389089860,3430,3430,3430,3430,105
|
|
20240610,101900,2388729710,3440,3440,3440,3430,67
|
|
20240610,101800,2388499870,3440,3430,3440,3430,101
|
|
20240610,101700,2388153430,3430,3435,3440,3430,2773
|
|
20240610,101600,2378630665,3435,3435,3435,3435,541
|
|
20240610,101500,2376772330,3435,3435,3435,3435,2
|
|
20240610,101400,2376765460,3435,3435,3435,3435,1787
|
|
20240610,101300,2370627115,3430,3425,3430,3425,384
|
|
20240610,101200,2369310995,3430,3430,3435,3425,1139
|
|
20240610,101100,2365407805,3430,3435,3435,3430,905
|
|
20240610,101000,2362302565,3440,3435,3440,3435,1980
|
|
20240610,100900,2355499605,3440,3440,3440,3435,3201
|
|
20240610,100800,2344495940,3440,3435,3445,3430,1822
|
|
20240610,100700,2338235420,3445,3450,3450,3430,16945
|
|
20240610,100600,2279980835,3455,3455,3455,3445,13649
|
|
20240610,100500,2232909030,3450,3450,3460,3450,2865
|
|
20240610,100400,2223016770,3450,3460,3460,3450,5487
|
|
20240610,100300,2204070880,3455,3460,3465,3455,1333
|
|
20240610,100200,2199459290,3465,3460,3465,3460,1102
|
|
20240610,100100,2195646360,3460,3465,3465,3455,1351
|
|
20240610,100000,2190972195,3465,3470,3470,3455,1151
|
|
20240610,095900,2186983365,3470,3460,3470,3460,18065
|
|
20240610,095800,2124382780,3460,3470,3470,3460,1022
|
|
20240610,095700,2120843135,3460,3470,3475,3455,9385
|
|
20240610,095600,2088333200,3470,3475,3475,3465,7926
|
|
20240610,095500,2060830820,3475,3465,3475,3465,14262
|
|
20240610,095400,2011327075,3465,3470,3470,3465,2369
|
|
20240610,095300,2003118165,3470,3465,3470,3460,17768
|
|
20240610,095200,1941520660,3465,3455,3465,3450,9106
|
|
20240610,095100,1910027930,3445,3455,3455,3445,5959
|
|
20240610,095000,1889484050,3455,3450,3455,3450,7153
|
|
20240610,094900,1864797445,3450,3450,3455,3445,1317
|
|
20240610,094800,1860254285,3450,3450,3455,3445,9813
|
|
20240610,094700,1826401455,3450,3450,3455,3450,6208
|
|
20240610,094600,1804960445,3455,3465,3470,3455,8679
|
|
20240610,094500,1774890620,3465,3465,3475,3465,17807
|
|
20240610,094400,1713108085,3470,3470,3475,3465,6546
|
|
20240610,094300,1690395175,3475,3465,3475,3465,10853
|
|
20240610,094200,1652741225,3465,3470,3470,3465,16740
|
|
20240610,094100,1594699595,3465,3450,3470,3450,58669
|
|
20240610,094000,1391546075,3450,3450,3450,3450,1280
|
|
20240610,093900,1387130075,3450,3450,3455,3445,2360
|
|
20240610,093800,1378988160,3450,3445,3450,3445,2021
|
|
20240610,093700,1372015925,3450,3450,3450,3445,6913
|
|
20240610,093600,1348175130,3450,3455,3455,3450,461
|
|
20240610,093500,1346584635,3455,3455,3455,3450,2989
|
|
20240610,093400,1336258415,3455,3455,3455,3450,4517
|
|
20240610,093300,1320663915,3455,3450,3455,3445,8570
|
|
20240610,093200,1291059205,3450,3450,3450,3445,24539
|
|
20240610,093100,1206405060,3450,3445,3450,3445,2300
|
|
20240610,093000,1198480670,3445,3440,3445,3435,2398
|
|
20240610,092900,1190231815,3445,3445,3445,3445,1176
|
|
20240610,092800,1186180495,3445,3440,3445,3440,15122
|
|
20240610,092700,1134087110,3440,3435,3440,3435,238
|
|
20240610,092600,1133269220,3440,3445,3445,3440,1324
|
|
20240610,092500,1128713975,3445,3450,3450,3445,4604
|
|
20240610,092400,1112851685,3450,3435,3450,3435,6499
|
|
20240610,092300,1090480100,3435,3440,3440,3430,2702
|
|
20240610,092200,1081203295,3440,3440,3440,3430,6190
|
|
20240610,092100,1059951500,3440,3435,3440,3430,2302
|
|
20240610,092000,1052046110,3435,3440,3440,3435,7928
|
|
20240610,091900,1024807320,3440,3440,3440,3435,1927
|
|
20240610,091800,1018183565,3440,3440,3450,3435,17185
|
|
20240610,091700,958962590,3445,3450,3450,3435,11227
|
|
20240610,091600,920258730,3450,3440,3450,3440,14951
|
|
20240610,091500,868748455,3435,3435,3440,3430,6146
|
|
20240610,091400,847626195,3440,3430,3445,3430,25038
|
|
20240610,091300,761539060,3425,3415,3425,3415,3542
|
|
20240610,091200,749430495,3415,3430,3430,3415,6117
|
|
20240610,091100,728502295,3430,3425,3430,3425,717
|
|
20240610,091000,726044340,3425,3420,3430,3415,9594
|
|
20240610,090900,693191630,3415,3425,3425,3415,2502
|
|
20240610,090800,684633800,3425,3430,3435,3425,9769
|
|
20240610,090700,651135635,3430,3440,3440,3425,4723
|
|
20240610,090600,634921040,3440,3420,3440,3420,6652
|
|
20240610,090500,612118905,3420,3420,3420,3415,3129
|
|
20240610,090400,601418160,3410,3415,3425,3410,13374
|
|
20240610,090300,555793520,3415,3435,3440,3415,15524
|
|
20240610,090200,502571220,3440,3420,3440,3410,22947
|
|
20240610,090100,423836800,3420,3425,3430,3405,33786
|
|
20240610,090000,308362065,3430,3450,3465,3415,89614
|