597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185400,1486022990,3355,3355,3355,3355,3917
|
|
20240613,185300,1486022990,3355,3355,3355,3355,0
|
|
20240613,185200,1486022990,3355,3355,3355,3355,0
|
|
20240613,185100,1486022990,3355,3355,3355,3355,0
|
|
20240613,185000,1486022990,3355,3355,3355,3355,0
|
|
20240613,184900,1486022990,3355,3355,3355,3355,0
|
|
20240613,184800,1486022990,3355,3355,3355,3355,0
|
|
20240613,184700,1486022990,3355,3355,3355,3355,0
|
|
20240613,184600,1486022990,3355,3355,3355,3355,0
|
|
20240613,184500,1486022990,3355,3355,3355,3355,0
|
|
20240613,184400,1486022990,3355,3355,3355,3355,0
|
|
20240613,184300,1486022990,3355,3355,3355,3355,0
|
|
20240613,184200,1486022990,3355,3355,3355,3355,0
|
|
20240613,184100,1486022990,3355,3355,3355,3355,0
|
|
20240613,184000,1486022990,3355,3355,3355,3355,0
|
|
20240613,183900,1486022990,3355,3355,3355,3355,0
|
|
20240613,183800,1486022990,3355,3355,3355,3355,0
|
|
20240613,183700,1486022990,3355,3355,3355,3355,0
|
|
20240613,183600,1486022990,3355,3355,3355,3355,0
|
|
20240613,183500,1486022990,3355,3355,3355,3355,0
|
|
20240613,183400,1486022990,3355,3355,3355,3355,0
|
|
20240613,183300,1486022990,3355,3355,3355,3355,0
|
|
20240613,183200,1486022990,3355,3355,3355,3355,0
|
|
20240613,183100,1486022990,3355,3355,3355,3355,0
|
|
20240613,183000,1486022990,3355,3355,3355,3355,0
|
|
20240613,182900,1486022990,3355,3355,3355,3355,0
|
|
20240613,182800,1486022990,3355,3355,3355,3355,0
|
|
20240613,182700,1486022990,3355,3355,3355,3355,0
|
|
20240613,182600,1486022990,3355,3355,3355,3355,0
|
|
20240613,182500,1486022990,3355,3355,3355,3355,0
|
|
20240613,182400,1486022990,3355,3355,3355,3355,3917
|
|
20240613,182300,1486022990,3355,3355,3355,3355,0
|
|
20240613,182200,1486022990,3355,3355,3355,3355,0
|
|
20240613,182100,1486022990,3355,3355,3355,3355,0
|
|
20240613,182000,1486022990,3355,3355,3355,3355,0
|
|
20240613,181900,1486022990,3355,3355,3355,3355,0
|
|
20240613,181800,1486022990,3355,3355,3355,3355,0
|
|
20240613,181700,1486022990,3355,3355,3355,3355,0
|
|
20240613,181600,1486022990,3355,3355,3355,3355,0
|
|
20240613,181500,1486022990,3355,3355,3355,3355,0
|
|
20240613,181400,1486022990,3355,3355,3355,3355,0
|
|
20240613,181300,1486022990,3355,3355,3355,3355,0
|
|
20240613,181200,1486022990,3355,3355,3355,3355,0
|
|
20240613,181100,1486022990,3355,3355,3355,3355,0
|
|
20240613,181000,1486022990,3355,3355,3355,3355,0
|
|
20240613,180900,1486022990,3355,3355,3355,3355,0
|
|
20240613,180800,1486022990,3355,3355,3355,3355,0
|
|
20240613,180700,1486022990,3355,3355,3355,3355,0
|
|
20240613,180600,1486022990,3355,3355,3355,3355,0
|
|
20240613,180500,1486022990,3355,3355,3355,3355,0
|
|
20240613,180400,1486022990,3355,3355,3355,3355,0
|
|
20240613,180300,1486022990,3355,3355,3355,3355,0
|
|
20240613,180200,1486022990,3355,3355,3355,3355,0
|
|
20240613,180100,1486022990,3355,3355,3355,3355,0
|
|
20240613,180000,1486022990,3355,3355,3355,3355,0
|
|
20240613,175900,1486022990,3355,3355,3355,3355,0
|
|
20240613,175800,1486022990,3355,3355,3355,3355,0
|
|
20240613,175700,1486022990,3355,3355,3355,3355,0
|
|
20240613,175600,1486022990,3355,3355,3355,3355,0
|
|
20240613,175500,1486022990,3355,3355,3355,3355,0
|
|
20240613,175400,1486022990,3355,3355,3355,3355,3917
|
|
20240613,175300,1486022990,3355,3355,3355,3355,0
|
|
20240613,175200,1486022990,3355,3355,3355,3355,0
|
|
20240613,175100,1486022990,3355,3355,3355,3355,0
|
|
20240613,175000,1486022990,3355,3355,3355,3355,0
|
|
20240613,174900,1486022990,3355,3355,3355,3355,0
|
|
20240613,174800,1486022990,3355,3355,3355,3355,0
|
|
20240613,174700,1486022990,3355,3355,3355,3355,0
|
|
20240613,174600,1486022990,3355,3355,3355,3355,0
|
|
20240613,174500,1486022990,3355,3355,3355,3355,0
|
|
20240613,174400,1486022990,3355,3355,3355,3355,0
|
|
20240613,174300,1486022990,3355,3355,3355,3355,0
|
|
20240613,174200,1486022990,3355,3355,3355,3355,0
|
|
20240613,174100,1486022990,3355,3355,3355,3355,0
|
|
20240613,174000,1486022990,3355,3355,3355,3355,0
|
|
20240613,173900,1486022990,3355,3355,3355,3355,0
|
|
20240613,173800,1486022990,3355,3355,3355,3355,0
|
|
20240613,173700,1486022990,3355,3355,3355,3355,0
|
|
20240613,173600,1486022990,3355,3355,3355,3355,0
|
|
20240613,173500,1486022990,3355,3355,3355,3355,0
|
|
20240613,173400,1486022990,3355,3355,3355,3355,0
|
|
20240613,173300,1486022990,3355,3355,3355,3355,0
|
|
20240613,173200,1486022990,3355,3355,3355,3355,0
|
|
20240613,173100,1486022990,3355,3355,3355,3355,0
|
|
20240613,173000,1486022990,3355,3355,3355,3355,0
|
|
20240613,172900,1486022990,3355,3355,3355,3355,0
|
|
20240613,172800,1486022990,3355,3355,3355,3355,0
|
|
20240613,172700,1486022990,3355,3355,3355,3355,0
|
|
20240613,172600,1486022990,3355,3355,3355,3355,0
|
|
20240613,172500,1486022990,3355,3355,3355,3355,0
|
|
20240613,172400,1486022990,3355,3355,3355,3355,3917
|
|
20240613,172300,1486022990,3355,3355,3355,3355,0
|
|
20240613,172200,1486022990,3355,3355,3355,3355,0
|
|
20240613,172100,1486022990,3355,3355,3355,3355,0
|
|
20240613,172000,1486022990,3355,3355,3355,3355,0
|
|
20240613,171900,1486022990,3355,3355,3355,3355,0
|
|
20240613,171800,1486022990,3355,3355,3355,3355,0
|
|
20240613,171700,1486022990,3355,3355,3355,3355,0
|
|
20240613,171600,1486022990,3355,3355,3355,3355,0
|
|
20240613,171500,1486022990,3355,3355,3355,3355,0
|
|
20240613,171400,1486022990,3355,3355,3355,3355,0
|
|
20240613,171300,1486022990,3355,3355,3355,3355,0
|
|
20240613,171200,1486022990,3355,3355,3355,3355,0
|
|
20240613,171100,1486022990,3355,3355,3355,3355,0
|
|
20240613,171000,1486022990,3355,3355,3355,3355,0
|
|
20240613,170900,1486022990,3355,3355,3355,3355,0
|
|
20240613,170800,1486022990,3355,3355,3355,3355,0
|
|
20240613,170700,1486022990,3355,3355,3355,3355,0
|
|
20240613,170600,1486022990,3355,3355,3355,3355,0
|
|
20240613,170500,1486022990,3355,3355,3355,3355,0
|
|
20240613,170400,1486022990,3355,3355,3355,3355,0
|
|
20240613,170300,1486022990,3355,3355,3355,3355,0
|
|
20240613,170200,1486022990,3355,3355,3355,3355,0
|
|
20240613,170100,1486022990,3355,3355,3355,3355,0
|
|
20240613,170000,1486022990,3355,3355,3355,3355,0
|
|
20240613,165900,1486022990,3355,3355,3355,3355,0
|
|
20240613,165800,1486022990,3355,3355,3355,3355,0
|
|
20240613,165700,1486022990,3355,3355,3355,3355,0
|
|
20240613,165600,1486022990,3355,3355,3355,3355,0
|
|
20240613,165500,1486022990,3355,3355,3355,3355,0
|
|
20240613,165400,1486022990,3355,3355,3355,3355,3917
|
|
20240613,165300,1486022990,3355,3355,3355,3355,0
|
|
20240613,165200,1486022990,3355,3355,3355,3355,0
|
|
20240613,165100,1486022990,3355,3355,3355,3355,0
|
|
20240613,165000,1486022990,3355,3355,3355,3355,0
|
|
20240613,164900,1486022990,3355,3355,3355,3355,0
|
|
20240613,164800,1486022990,3355,3355,3355,3355,0
|
|
20240613,164700,1486022990,3355,3355,3355,3355,0
|
|
20240613,164600,1486022990,3355,3355,3355,3355,0
|
|
20240613,164500,1486022990,3355,3355,3355,3355,0
|
|
20240613,164400,1486022990,3355,3355,3355,3355,0
|
|
20240613,164300,1486022990,3355,3355,3355,3355,0
|
|
20240613,164200,1486022990,3355,3355,3355,3355,0
|
|
20240613,164100,1486022990,3355,3355,3355,3355,0
|
|
20240613,164000,1486022990,3355,3355,3355,3355,0
|
|
20240613,163900,1486022990,3355,3355,3355,3355,0
|
|
20240613,163800,1486022990,3355,3355,3355,3355,0
|
|
20240613,163700,1486022990,3355,3355,3355,3355,0
|
|
20240613,163600,1486022990,3355,3355,3355,3355,0
|
|
20240613,163500,1486022990,3355,3355,3355,3355,0
|
|
20240613,163400,1486022990,3355,3355,3355,3355,0
|
|
20240613,163300,1486022990,3355,3355,3355,3355,0
|
|
20240613,163200,1486022990,3355,3355,3355,3355,0
|
|
20240613,163100,1486022990,3355,3355,3355,3355,0
|
|
20240613,163000,1486022990,3355,3355,3355,3355,0
|
|
20240613,162900,1486022990,3355,3355,3355,3355,0
|
|
20240613,162800,1486022990,3355,3355,3355,3355,0
|
|
20240613,162700,1486022990,3355,3355,3355,3355,0
|
|
20240613,162600,1486022990,3355,3355,3355,3355,0
|
|
20240613,162500,1486022990,3355,3355,3355,3355,0
|
|
20240613,162400,1486022990,3355,3355,3355,3355,3917
|
|
20240613,162300,1486022990,3355,3355,3355,3355,0
|
|
20240613,162200,1486022990,3355,3355,3355,3355,0
|
|
20240613,162100,1486022990,3355,3355,3355,3355,0
|
|
20240613,162000,1486022990,3355,3355,3355,3355,0
|
|
20240613,161900,1486022990,3355,3355,3355,3355,0
|
|
20240613,161800,1486022990,3355,3355,3355,3355,0
|
|
20240613,161700,1486022990,3355,3355,3355,3355,0
|
|
20240613,161600,1486022990,3355,3355,3355,3355,0
|
|
20240613,161500,1486022990,3355,3355,3355,3355,0
|
|
20240613,161400,1486022990,3355,3355,3355,3355,0
|
|
20240613,161300,1486022990,3355,3355,3355,3355,0
|
|
20240613,161200,1486022990,3355,3355,3355,3355,0
|
|
20240613,161100,1486022990,3355,3355,3355,3355,0
|
|
20240613,161000,1486022990,3355,3355,3355,3355,0
|
|
20240613,160900,1486022990,3355,3355,3355,3355,0
|
|
20240613,160800,1486022990,3355,3355,3355,3355,0
|
|
20240613,160700,1486022990,3355,3355,3355,3355,0
|
|
20240613,160600,1486022990,3355,3355,3355,3355,0
|
|
20240613,160500,1486022990,3355,3355,3355,3355,0
|
|
20240613,160400,1486022990,3355,3355,3355,3355,0
|
|
20240613,160300,1486022990,3355,3355,3355,3355,0
|
|
20240613,160200,1486022990,3355,3355,3355,3355,0
|
|
20240613,160100,1486022990,3355,3355,3355,3355,0
|
|
20240613,160000,1486022990,3355,3355,3355,3355,0
|
|
20240613,155900,1486022990,3355,3355,3355,3355,0
|
|
20240613,155800,1486022990,3355,3355,3355,3355,0
|
|
20240613,155700,1486022990,3355,3355,3355,3355,0
|
|
20240613,155600,1486022990,3355,3355,3355,3355,0
|
|
20240613,155500,1486022990,3355,3355,3355,3355,0
|
|
20240613,155400,1486022990,3355,3355,3355,3355,3917
|
|
20240613,155300,1486022990,3355,3355,3355,3355,0
|
|
20240613,155200,1486022990,3355,3355,3355,3355,0
|
|
20240613,155100,1486022990,3355,3355,3355,3355,0
|
|
20240613,155000,1486022990,3355,3355,3355,3355,0
|
|
20240613,154900,1486022990,3355,3355,3355,3355,0
|
|
20240613,154800,1486022990,3355,3355,3355,3355,0
|
|
20240613,154700,1486022990,3355,3355,3355,3355,0
|
|
20240613,154600,1486022990,3355,3355,3355,3355,0
|
|
20240613,154500,1486022990,3355,3355,3355,3355,0
|
|
20240613,154400,1486022990,3355,3355,3355,3355,0
|
|
20240613,154300,1486022990,3355,3355,3355,3355,0
|
|
20240613,154200,1486022990,3355,3355,3355,3355,0
|
|
20240613,154100,1486022990,3355,3355,3355,3355,0
|
|
20240613,154000,1486022990,3355,3355,3355,3355,0
|
|
20240613,153900,1486022990,3355,3355,3355,3355,0
|
|
20240613,153800,1486022990,3355,3355,3355,3355,0
|
|
20240613,153700,1486022990,3355,3355,3355,3355,0
|
|
20240613,153600,1486022990,3355,3355,3355,3355,0
|
|
20240613,153500,1486022990,3355,3355,3355,3355,0
|
|
20240613,153400,1486022990,3355,3355,3355,3355,0
|
|
20240613,153300,1486022990,3355,3355,3355,3355,0
|
|
20240613,153200,1486022990,3355,3355,3355,3355,0
|
|
20240613,153100,1486022990,3355,3355,3355,3355,0
|
|
20240613,153000,1486022990,3355,3355,3355,3355,3917
|
|
20240613,152900,1472881455,3365,3365,3365,3365,0
|
|
20240613,152800,1472881455,3365,3365,3365,3365,0
|
|
20240613,152700,1472881455,3365,3365,3365,3365,0
|
|
20240613,152600,1472881455,3365,3365,3365,3365,0
|
|
20240613,152500,1472881455,3365,3365,3365,3365,0
|
|
20240613,152400,1472881455,3365,3365,3365,3365,0
|
|
20240613,152300,1472881455,3365,3365,3365,3365,0
|
|
20240613,152200,1472881455,3365,3365,3365,3365,0
|
|
20240613,152100,1472881455,3365,3365,3365,3365,0
|
|
20240613,152000,1472881455,3365,3365,3365,3365,0
|
|
20240613,151900,1472881455,3365,3365,3365,3360,4
|
|
20240613,151800,1472868000,3360,3350,3365,3350,75
|
|
20240613,151700,1472616685,3350,3360,3365,3350,1882
|
|
20240613,151600,1466309400,3365,3365,3365,3350,59
|
|
20240613,151500,1466110970,3360,3365,3365,3360,1180
|
|
20240613,151400,1462146120,3365,3360,3365,3350,9294
|
|
20240613,151300,1430991315,3360,3360,3360,3360,5
|
|
20240613,151200,1430974515,3365,3360,3365,3360,457
|
|
20240613,151100,1429438990,3365,3365,3365,3365,1
|
|
20240613,151000,1429435625,3365,3360,3365,3355,710
|
|
20240613,150900,1427051000,3355,3365,3365,3355,74
|
|
20240613,150800,1426802720,3365,3365,3365,3360,1156
|
|
20240613,150700,1422918550,3365,3365,3365,3360,618
|
|
20240613,150600,1420842020,3365,3355,3365,3355,2397
|
|
20240613,150500,1412789095,3360,3355,3360,3350,5052
|
|
20240613,150400,1395862225,3360,3360,3365,3360,364
|
|
20240613,150300,1394639170,3350,3355,3355,3350,605
|
|
20240613,150200,1392609420,3355,3355,3360,3355,1559
|
|
20240613,150100,1387375975,3355,3360,3360,3355,250
|
|
20240613,150000,1386536475,3360,3360,3360,3360,100
|
|
20240613,145900,1386200475,3365,3365,3365,3365,0
|
|
20240613,145800,1386200475,3365,3365,3365,3365,0
|
|
20240613,145700,1386200475,3365,3365,3365,3365,0
|
|
20240613,145600,1386200475,3365,3365,3365,3365,1
|
|
20240613,145500,1386197110,3360,3360,3360,3360,1056
|
|
20240613,145400,1382648950,3360,3360,3360,3360,200
|
|
20240613,145300,1381976950,3365,3365,3365,3360,103
|
|
20240613,145200,1381630855,3360,3365,3365,3360,101
|
|
20240613,145100,1381291490,3360,3360,3360,3360,300
|
|
20240613,145000,1380283490,3365,3365,3365,3365,2873
|
|
20240613,144900,1370615845,3365,3365,3365,3365,68
|
|
20240613,144800,1370387025,3365,3360,3365,3355,5251
|
|
20240613,144700,1352759910,3365,3365,3365,3365,1
|
|
20240613,144600,1352756545,3355,3355,3355,3355,3
|
|
20240613,144500,1352746480,3360,3360,3365,3360,2502
|
|
20240613,144400,1344339750,3360,3360,3360,3360,501
|
|
20240613,144300,1342656390,3365,3365,3365,3365,2
|
|
20240613,144200,1342649660,3360,3365,3365,3360,55
|
|
20240613,144100,1342464610,3365,3370,3370,3365,4937
|
|
20240613,144000,1325850955,3370,3370,3370,3370,1300
|
|
20240613,143900,1321469955,3370,3370,3370,3370,1
|
|
20240613,143800,1321466585,3370,3370,3370,3370,1093
|
|
20240613,143700,1317783175,3370,3365,3370,3365,10195
|
|
20240613,143600,1283476990,3360,3360,3360,3360,6743
|
|
20240613,143500,1260820510,3360,3360,3360,3355,4
|
|
20240613,143400,1260807075,3355,3355,3355,3355,0
|
|
20240613,143300,1260807075,3355,3355,3355,3355,501
|
|
20240613,143200,1259126220,3350,3350,3350,3350,1
|
|
20240613,143100,1259122870,3355,3355,3355,3355,10
|
|
20240613,143000,1259089320,3350,3350,3350,3350,2295
|
|
20240613,142900,1251401070,3350,3350,3350,3350,0
|
|
20240613,142800,1251401070,3350,3350,3350,3350,953
|
|
20240613,142700,1248208520,3350,3355,3355,3350,990
|
|
20240613,142600,1244889530,3355,3355,3355,3355,1
|
|
20240613,142500,1244886175,3355,3355,3355,3355,224
|
|
20240613,142400,1244134655,3360,3355,3360,3355,580
|
|
20240613,142300,1242188740,3360,3360,3360,3360,12
|
|
20240613,142200,1242148420,3355,3355,3355,3355,22
|
|
20240613,142100,1242074610,3355,3355,3355,3355,500
|
|
20240613,142000,1240397110,3355,3355,3355,3355,1000
|
|
20240613,141900,1237042110,3360,3360,3360,3360,0
|
|
20240613,141800,1237042110,3360,3360,3360,3360,13927
|
|
20240613,141700,1190247390,3370,3370,3370,3370,0
|
|
20240613,141600,1190247390,3370,3365,3370,3365,120
|
|
20240613,141500,1189843490,3370,3370,3370,3370,0
|
|
20240613,141400,1189843490,3370,3360,3370,3360,483
|
|
20240613,141300,1188220560,3370,3370,3370,3370,80
|
|
20240613,141200,1187950960,3370,3365,3370,3365,104
|
|
20240613,141100,1187600990,3365,3370,3370,3365,86
|
|
20240613,141000,1187311500,3360,3365,3370,3360,12485
|
|
20240613,140900,1145298885,3360,3360,3360,3360,24
|
|
20240613,140800,1145218245,3360,3360,3360,3360,31
|
|
20240613,140700,1145114085,3360,3360,3360,3360,0
|
|
20240613,140600,1145114085,3360,3360,3360,3360,285
|
|
20240613,140500,1144156485,3365,3365,3365,3365,532
|
|
20240613,140400,1142366305,3365,3365,3365,3365,0
|
|
20240613,140300,1142366305,3365,3365,3365,3365,1
|
|
20240613,140200,1142362940,3365,3365,3365,3365,15
|
|
20240613,140100,1142312465,3360,3360,3360,3360,3607
|
|
20240613,140000,1130192945,3365,3365,3365,3365,0
|
|
20240613,135900,1130192945,3365,3365,3365,3365,0
|
|
20240613,135800,1130192945,3365,3365,3365,3365,530
|
|
20240613,135700,1128409495,3360,3360,3360,3360,0
|
|
20240613,135600,1128409495,3360,3355,3360,3355,1375
|
|
20240613,135500,1123789520,3355,3355,3355,3355,797
|
|
20240613,135400,1121115585,3355,3355,3355,3355,60
|
|
20240613,135300,1120914285,3355,3355,3355,3350,23
|
|
20240613,135200,1120837220,3350,3350,3350,3350,0
|
|
20240613,135100,1120837220,3350,3350,3350,3350,0
|
|
20240613,135000,1120837220,3350,3350,3350,3350,1000
|
|
20240613,134900,1117487220,3360,3360,3360,3360,0
|
|
20240613,134800,1117487220,3360,3360,3360,3360,0
|
|
20240613,134700,1117487220,3360,3360,3360,3360,0
|
|
20240613,134600,1117487220,3360,3360,3360,3360,941
|
|
20240613,134500,1114325460,3360,3360,3360,3360,58
|
|
20240613,134400,1114130580,3360,3360,3360,3360,32
|
|
20240613,134300,1114023060,3360,3360,3360,3360,50
|
|
20240613,134200,1113855060,3360,3360,3360,3360,0
|
|
20240613,134100,1113855060,3360,3360,3360,3360,0
|
|
20240613,134000,1113855060,3360,3360,3360,3360,0
|
|
20240613,133900,1113855060,3360,3360,3360,3360,300
|
|
20240613,133800,1112847060,3355,3360,3360,3355,848
|
|
20240613,133700,1109999880,3365,3365,3365,3365,0
|
|
20240613,133600,1109999880,3365,3365,3365,3365,0
|
|
20240613,133500,1109999880,3365,3365,3365,3365,0
|
|
20240613,133400,1109999880,3365,3365,3365,3365,0
|
|
20240613,133300,1109999880,3365,3365,3365,3365,1
|
|
20240613,133200,1109996515,3365,3365,3365,3365,1
|
|
20240613,133100,1109993150,3365,3365,3365,3365,1
|
|
20240613,133000,1109989785,3360,3360,3360,3360,2661
|
|
20240613,132900,1101048825,3360,3360,3360,3360,152
|
|
20240613,132800,1100538105,3360,3360,3360,3360,0
|
|
20240613,132700,1100538105,3360,3360,3360,3360,0
|
|
20240613,132600,1100538105,3360,3360,3360,3360,0
|
|
20240613,132500,1100538105,3360,3360,3360,3360,85
|
|
20240613,132400,1100252505,3360,3360,3360,3360,209
|
|
20240613,132300,1099550265,3360,3360,3360,3360,2000
|
|
20240613,132200,1092830265,3365,3365,3365,3365,11
|
|
20240613,132100,1092793250,3360,3360,3360,3360,0
|
|
20240613,132000,1092793250,3360,3360,3360,3360,5328
|
|
20240613,131900,1074891170,3360,3365,3365,3360,799
|
|
20240613,131800,1072202785,3360,3365,3365,3360,1400
|
|
20240613,131700,1067493785,3365,3365,3365,3365,892
|
|
20240613,131600,1064492205,3370,3370,3370,3370,12
|
|
20240613,131500,1064451765,3370,3360,3370,3360,10038
|
|
20240613,131400,1030724035,3360,3360,3360,3360,0
|
|
20240613,131300,1030724035,3360,3360,3360,3360,13
|
|
20240613,131200,1030680355,3360,3365,3365,3360,4424
|
|
20240613,131100,1015805880,3370,3370,3370,3370,0
|
|
20240613,131000,1015805880,3370,3370,3370,3370,1000
|
|
20240613,130900,1012435880,3370,3370,3370,3370,0
|
|
20240613,130800,1012435880,3370,3360,3370,3360,1046
|
|
20240613,130700,1008910960,3360,3360,3360,3360,533
|
|
20240613,130600,1007120080,3370,3370,3370,3370,2
|
|
20240613,130500,1007113340,3360,3365,3365,3360,4000
|
|
20240613,130400,993673305,3370,3370,3370,3370,0
|
|
20240613,130300,993673305,3370,3370,3370,3370,1
|
|
20240613,130200,993669935,3365,3365,3365,3365,3
|
|
20240613,130100,993659840,3370,3370,3370,3365,342
|
|
20240613,130000,992508900,3365,3365,3365,3365,692
|
|
20240613,125900,990180320,3365,3365,3365,3365,1358
|
|
20240613,125800,985610650,3365,3365,3365,3365,100
|
|
20240613,125700,985274150,3365,3365,3365,3365,79
|
|
20240613,125600,985008315,3370,3370,3370,3370,0
|
|
20240613,125500,985008315,3370,3370,3370,3370,0
|
|
20240613,125400,985008315,3370,3365,3370,3365,80
|
|
20240613,125300,984739110,3370,3370,3370,3370,2
|
|
20240613,125200,984732370,3365,3365,3365,3365,1
|
|
20240613,125100,984729005,3370,3370,3370,3370,5
|
|
20240613,125000,984712155,3370,3370,3370,3370,2
|
|
20240613,124900,984705415,3365,3365,3365,3365,1
|
|
20240613,124800,984702050,3360,3360,3360,3360,0
|
|
20240613,124700,984702050,3360,3365,3365,3360,1656
|
|
20240613,124600,979131535,3370,3365,3370,3365,1154
|
|
20240613,124500,975248295,3365,3370,3370,3365,1430
|
|
20240613,124400,970431695,3370,3365,3370,3365,415
|
|
20240613,124300,969035145,3370,3365,3370,3365,97
|
|
20240613,124200,968708725,3365,3365,3365,3365,0
|
|
20240613,124100,968708725,3365,3365,3365,3365,0
|
|
20240613,124000,968708725,3365,3365,3365,3365,124
|
|
20240613,123900,968291465,3365,3365,3365,3365,0
|
|
20240613,123800,968291465,3365,3370,3370,3365,160
|
|
20240613,123700,967752295,3370,3370,3370,3370,2
|
|
20240613,123600,967745555,3370,3370,3370,3370,197
|
|
20240613,123500,967081665,3370,3370,3370,3370,1
|
|
20240613,123400,967078295,3365,3365,3365,3365,125
|
|
20240613,123300,966657670,3365,3365,3365,3365,600
|
|
20240613,123200,964638670,3370,3365,3370,3365,301
|
|
20240613,123100,963625800,3365,3370,3370,3365,502
|
|
20240613,123000,961936560,3370,3370,3370,3370,0
|
|
20240613,122900,961936560,3370,3370,3370,3370,11
|
|
20240613,122800,961899490,3370,3370,3370,3370,1
|
|
20240613,122700,961896120,3370,3365,3370,3360,771
|
|
20240613,122600,959302305,3365,3360,3365,3360,52
|
|
20240613,122500,959127450,3365,3365,3365,3365,0
|
|
20240613,122400,959127450,3365,3365,3365,3365,5
|
|
20240613,122300,959110625,3360,3355,3360,3355,1214
|
|
20240613,122200,955031635,3360,3360,3360,3360,0
|
|
20240613,122100,955031635,3360,3360,3360,3360,0
|
|
20240613,122000,955031635,3360,3360,3360,3360,0
|
|
20240613,121900,955031635,3360,3360,3360,3360,0
|
|
20240613,121800,955031635,3360,3360,3360,3360,0
|
|
20240613,121700,955031635,3360,3360,3360,3360,0
|
|
20240613,121600,955031635,3360,3360,3360,3360,2
|
|
20240613,121500,955024915,3360,3360,3360,3360,0
|
|
20240613,121400,955024915,3360,3360,3360,3360,0
|
|
20240613,121300,955024915,3360,3360,3360,3360,0
|
|
20240613,121200,955024915,3360,3360,3360,3360,160
|
|
20240613,121100,954487315,3350,3350,3350,3350,223
|
|
20240613,121000,953740265,3350,3350,3350,3350,86
|
|
20240613,120900,953452165,3360,3360,3360,3360,0
|
|
20240613,120800,953452165,3360,3360,3360,3360,0
|
|
20240613,120700,953452165,3360,3360,3360,3360,298
|
|
20240613,120600,952450885,3360,3350,3360,3350,320
|
|
20240613,120500,951378875,3365,3360,3365,3360,301
|
|
20240613,120400,950367510,3365,3365,3365,3365,1
|
|
20240613,120300,950364145,3360,3360,3360,3360,0
|
|
20240613,120200,950364145,3360,3360,3360,3360,1
|
|
20240613,120100,950360785,3365,3365,3365,3365,1
|
|
20240613,120000,950357420,3350,3355,3355,3350,4490
|
|
20240613,115900,935309845,3360,3360,3360,3360,479
|
|
20240613,115800,933700405,3370,3370,3370,3370,1
|
|
20240613,115700,933697035,3370,3365,3370,3365,30
|
|
20240613,115600,933596060,3370,3370,3370,3370,0
|
|
20240613,115500,933596060,3370,3370,3370,3370,0
|
|
20240613,115400,933596060,3370,3370,3370,3370,0
|
|
20240613,115300,933596060,3370,3370,3370,3360,214
|
|
20240613,115200,932876880,3365,3360,3370,3360,1779
|
|
20240613,115100,926898340,3360,3360,3360,3360,430
|
|
20240613,115000,925453540,3370,3370,3370,3360,1007
|
|
20240613,114900,922069990,3370,3370,3370,3370,7
|
|
20240613,114800,922046400,3370,3370,3370,3370,0
|
|
20240613,114700,922046400,3370,3370,3370,3370,8
|
|
20240613,114600,922019440,3370,3370,3370,3370,0
|
|
20240613,114500,922019440,3370,3370,3370,3370,0
|
|
20240613,114400,922019440,3370,3370,3370,3370,2
|
|
20240613,114300,922012700,3360,3360,3370,3360,600
|
|
20240613,114200,919992790,3370,3370,3370,3370,0
|
|
20240613,114100,919992790,3370,3360,3370,3355,3002
|
|
20240613,114000,909916910,3360,3365,3365,3360,16
|
|
20240613,113900,909863145,3370,3370,3370,3370,10
|
|
20240613,113800,909829445,3370,3370,3370,3370,0
|
|
20240613,113700,909829445,3370,3370,3370,3370,356
|
|
20240613,113600,908629725,3370,3365,3370,3365,14
|
|
20240613,113500,908582605,3370,3360,3370,3360,681
|
|
20240613,113400,906294415,3360,3360,3360,3360,79
|
|
20240613,113300,906028975,3370,3370,3370,3370,0
|
|
20240613,113200,906028975,3370,3370,3370,3370,0
|
|
20240613,113100,906028975,3370,3370,3370,3370,0
|
|
20240613,113000,906028975,3370,3370,3370,3370,7
|
|
20240613,112900,906005385,3365,3365,3365,3365,1030
|
|
20240613,112800,902539435,3370,3355,3370,3355,302
|
|
20240613,112700,901526195,3370,3370,3370,3365,1278
|
|
20240613,112600,897224120,3370,3365,3370,3365,1108
|
|
20240613,112500,893494600,3365,3350,3365,3350,81
|
|
20240613,112400,893223120,3365,3365,3365,3365,0
|
|
20240613,112300,893223120,3365,3365,3365,3350,54
|
|
20240613,112200,893042120,3350,3350,3350,3350,791
|
|
20240613,112100,890392270,3365,3365,3365,3365,508
|
|
20240613,112000,888682850,3365,3360,3365,3345,6343
|
|
20240613,111900,867451430,3360,3360,3365,3360,4642
|
|
20240613,111800,851854305,3360,3360,3360,3360,300
|
|
20240613,111700,850846305,3360,3360,3360,3360,10
|
|
20240613,111600,850812705,3360,3370,3370,3360,6
|
|
20240613,111500,850792515,3370,3360,3370,3360,1614
|
|
20240613,111400,845369450,3360,3360,3360,3360,6
|
|
20240613,111300,845349290,3360,3360,3360,3360,10
|
|
20240613,111200,845315690,3360,3360,3360,3360,501
|
|
20240613,111100,843632330,3370,3365,3370,3365,6012
|
|
20240613,111000,823377035,3365,3365,3365,3365,100
|
|
20240613,110900,823040535,3365,3365,3365,3365,400
|
|
20240613,110800,821694535,3370,3370,3370,3370,2051
|
|
20240613,110700,814782665,3365,3360,3365,3360,3800
|
|
20240613,110600,802003165,3365,3360,3365,3360,4500
|
|
20240613,110500,786867385,3360,3350,3360,3350,1025
|
|
20240613,110400,783428510,3360,3360,3360,3360,0
|
|
20240613,110300,783428510,3360,3360,3360,3360,2578
|
|
20240613,110200,774766430,3365,3340,3370,3335,8938
|
|
20240613,110100,744886955,3340,3345,3345,3340,172
|
|
20240613,110000,744312470,3345,3340,3345,3340,422
|
|
20240613,105900,742900980,3345,3345,3345,3345,1
|
|
20240613,105800,742897635,3345,3350,3350,3330,6492
|
|
20240613,105700,721231900,3350,3335,3350,3335,8073
|
|
20240613,105600,694305690,3335,3340,3350,3335,13480
|
|
20240613,105500,649296010,3340,3365,3365,3340,12405
|
|
20240613,105400,607731295,3365,3365,3365,3365,150
|
|
20240613,105300,607226545,3365,3365,3365,3365,603
|
|
20240613,105200,605197450,3365,3365,3365,3365,300
|
|
20240613,105100,604187950,3370,3365,3370,3365,1397
|
|
20240613,105000,599483540,3365,3360,3365,3355,1381
|
|
20240613,104900,594839365,3360,3365,3370,3360,2621
|
|
20240613,104800,586032530,3365,3365,3365,3365,50
|
|
20240613,104700,585864280,3360,3365,3370,3360,963
|
|
20240613,104600,582621705,3370,3370,3370,3360,477
|
|
20240613,104500,581018135,3375,3375,3375,3375,20
|
|
20240613,104400,580950635,3380,3380,3380,3380,0
|
|
20240613,104300,580950635,3380,3365,3385,3365,2725
|
|
20240613,104200,571755760,3370,3370,3370,3360,35
|
|
20240613,104100,571638070,3360,3370,3370,3360,1033
|
|
20240613,104000,568164830,3365,3375,3380,3365,4686
|
|
20240613,103900,552366715,3370,3375,3380,3370,1280
|
|
20240613,103800,548044180,3375,3385,3390,3375,16562
|
|
20240613,103700,492028345,3385,3375,3385,3365,16667
|
|
20240613,103600,435691175,3370,3380,3380,3365,3812
|
|
20240613,103500,422829400,3380,3375,3380,3355,1565
|
|
20240613,103400,417541315,3360,3380,3395,3355,3575
|
|
20240613,103300,405504035,3400,3350,3410,3350,36100
|
|
20240613,103200,283248405,3350,3345,3350,3340,21
|
|
20240613,103100,283178165,3340,3345,3345,3340,3942
|
|
20240613,103000,270007180,3360,3360,3360,3360,0
|
|
20240613,102900,270007180,3360,3360,3360,3360,0
|
|
20240613,102800,270007180,3360,3345,3360,3345,413
|
|
20240613,102700,268625625,3365,3365,3365,3365,0
|
|
20240613,102600,268625625,3365,3365,3365,3365,353
|
|
20240613,102500,267437780,3370,3345,3370,3345,11295
|
|
20240613,102400,229473945,3345,3345,3345,3345,1030
|
|
20240613,102300,226028595,3340,3350,3350,3340,1007
|
|
20240613,102200,222665205,3335,3335,3335,3335,297
|
|
20240613,102100,221674710,3335,3335,3335,3335,0
|
|
20240613,102000,221674710,3335,3335,3335,3335,0
|
|
20240613,101900,221674710,3335,3335,3335,3335,2186
|
|
20240613,101800,214384400,3350,3350,3350,3350,10
|
|
20240613,101700,214350900,3340,3345,3350,3340,3065
|
|
20240613,101600,204091300,3345,3330,3345,3330,81
|
|
20240613,101500,203821555,3330,3330,3330,3330,0
|
|
20240613,101400,203821555,3330,3330,3330,3330,34
|
|
20240613,101300,203708335,3330,3330,3330,3330,6000
|
|
20240613,101200,183728335,3330,3330,3335,3330,280
|
|
20240613,101100,182795920,3345,3330,3345,3330,2002
|
|
20240613,101000,176129230,3330,3335,3335,3330,2168
|
|
20240613,100900,168899050,3335,3340,3340,3335,19
|
|
20240613,100800,168835640,3340,3340,3340,3340,0
|
|
20240613,100700,168835640,3340,3340,3340,3340,6
|
|
20240613,100600,168815600,3340,3340,3340,3335,4329
|
|
20240613,100500,154375340,3340,3340,3340,3340,22
|
|
20240613,100400,154301860,3340,3340,3340,3340,51
|
|
20240613,100300,154131520,3340,3340,3340,3340,50
|
|
20240613,100200,153964520,3340,3335,3340,3335,635
|
|
20240613,100100,151846770,3335,3340,3340,3335,86
|
|
20240613,100000,151559605,3340,3335,3340,3335,130
|
|
20240613,095900,151125615,3335,3335,3335,3335,0
|
|
20240613,095800,151125615,3335,3335,3335,3335,41
|
|
20240613,095700,150988880,3335,3335,3335,3335,141
|
|
20240613,095600,150518645,3335,3335,3335,3335,937
|
|
20240613,095500,147393750,3335,3335,3335,3335,341
|
|
20240613,095400,146256515,3335,3335,3335,3335,41
|
|
20240613,095300,146119780,3335,3335,3335,3335,4632
|
|
20240613,095200,130672060,3335,3335,3335,3335,141
|
|
20240613,095100,130201825,3335,3340,3340,3335,42
|
|
20240613,095000,130061750,3340,3340,3340,3335,74
|
|
20240613,094900,129814800,3335,3340,3340,3335,74
|
|
20240613,094800,129567845,3340,3335,3340,3335,1192
|
|
20240613,094700,125586775,3335,3335,3335,3335,351
|
|
20240613,094600,124416190,3335,3335,3335,3335,50
|
|
20240613,094500,124249440,3335,3335,3340,3335,150
|
|
20240613,094400,123748690,3335,3335,3335,3335,41
|
|
20240613,094300,123611955,3335,3340,3340,3335,79
|
|
20240613,094200,123348485,3340,3340,3340,3335,47
|
|
20240613,094100,123191710,3335,3340,3340,3335,344
|
|
20240613,094000,122044465,3335,3340,3340,3335,48
|
|
20240613,093900,121884350,3340,3335,3340,3335,642
|
|
20240613,093800,119743275,3335,3340,3340,3335,129
|
|
20240613,093700,119313055,3340,3340,3340,3335,506
|
|
20240613,093600,117623220,3340,3335,3340,3335,44
|
|
20240613,093500,117476465,3335,3340,3340,3335,1284
|
|
20240613,093400,113194315,3335,3340,3340,3335,343
|
|
20240613,093300,112048900,3340,3335,3340,3335,251
|
|
20240613,093200,111211065,3335,3335,3335,3330,5442
|
|
20240613,093100,93062205,3335,3335,3335,3330,449
|
|
20240613,093000,91565995,3335,3335,3335,3330,4873
|
|
20240613,092900,75314745,3340,3335,3340,3335,591
|
|
20240613,092800,73343660,3335,3340,3340,3335,341
|
|
20240613,092700,72204925,3340,3335,3340,3335,43
|
|
20240613,092600,72061510,3340,3340,3340,3335,1106
|
|
20240613,092500,68367675,3340,3345,3345,3340,45
|
|
20240613,092400,68217360,3340,3345,3345,3340,101
|
|
20240613,092300,67879770,3340,3340,3340,3340,1108
|
|
20240613,092200,64179050,3340,3340,3340,3340,10
|
|
20240613,092100,64145650,3340,3340,3340,3340,41
|
|
20240613,092000,64008710,3340,3340,3340,3340,82
|
|
20240613,091900,63734830,3335,3335,3335,3335,0
|
|
20240613,091800,63734830,3335,3340,3340,3335,4710
|
|
20240613,091700,48026970,3340,3340,3340,3340,0
|
|
20240613,091600,48026970,3340,3340,3340,3335,565
|
|
20240613,091500,46140075,3340,3335,3340,3335,1047
|
|
20240613,091400,42648300,3335,3340,3340,3335,51
|
|
20240613,091300,42478165,3335,3340,3340,3335,986
|
|
20240613,091200,39187425,3340,3340,3340,3340,248
|
|
20240613,091100,38359105,3350,3350,3350,3350,317
|
|
20240613,091000,37297155,3350,3340,3350,3340,1758
|
|
20240613,090900,31419505,3335,3335,3335,3335,144
|
|
20240613,090800,30939265,3340,3340,3340,3335,74
|
|
20240613,090700,30692310,3340,3340,3340,3340,63
|
|
20240613,090600,30481890,3350,3355,3355,3350,509
|
|
20240613,090500,28774240,3355,3350,3355,3345,457
|
|
20240613,090400,27243345,3340,3350,3350,3340,1651
|
|
20240613,090300,21727980,3350,3335,3350,3335,201
|
|
20240613,090200,21055260,3335,3345,3345,3335,482
|
|
20240613,090100,19447780,3335,3330,3335,3330,1619
|
|
20240613,090000,14056275,3330,3345,3345,3330,4104
|