586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184300,6188121260,3530,3530,3530,3530,7495
|
|
20240628,184200,6188121260,3530,3530,3530,3530,0
|
|
20240628,184100,6188121260,3530,3530,3530,3530,0
|
|
20240628,184000,6188121260,3530,3530,3530,3530,0
|
|
20240628,183900,6188121260,3530,3530,3530,3530,0
|
|
20240628,183800,6188121260,3530,3530,3530,3530,0
|
|
20240628,183700,6188121260,3530,3530,3530,3530,0
|
|
20240628,183600,6188121260,3530,3530,3530,3530,0
|
|
20240628,183500,6188121260,3530,3530,3530,3530,0
|
|
20240628,183400,6188121260,3530,3530,3530,3530,0
|
|
20240628,183300,6188121260,3530,3530,3530,3530,0
|
|
20240628,183200,6188121260,3530,3530,3530,3530,0
|
|
20240628,183100,6188121260,3530,3530,3530,3530,0
|
|
20240628,183000,6188121260,3530,3530,3530,3530,0
|
|
20240628,182900,6188121260,3530,3530,3530,3530,0
|
|
20240628,182800,6188121260,3530,3530,3530,3530,0
|
|
20240628,182700,6188121260,3530,3530,3530,3530,0
|
|
20240628,182600,6188121260,3530,3530,3530,3530,0
|
|
20240628,182500,6188121260,3530,3530,3530,3530,0
|
|
20240628,182400,6188121260,3530,3530,3530,3530,0
|
|
20240628,182300,6188121260,3530,3530,3530,3530,0
|
|
20240628,182200,6188121260,3530,3530,3530,3530,0
|
|
20240628,182100,6188121260,3530,3530,3530,3530,0
|
|
20240628,182000,6188121260,3530,3530,3530,3530,0
|
|
20240628,181900,6188121260,3530,3530,3530,3530,0
|
|
20240628,181800,6188121260,3530,3530,3530,3530,0
|
|
20240628,181700,6188121260,3530,3530,3530,3530,0
|
|
20240628,181600,6188121260,3530,3530,3530,3530,0
|
|
20240628,181500,6188121260,3530,3530,3530,3530,0
|
|
20240628,181400,6188121260,3530,3530,3530,3530,0
|
|
20240628,181300,6188121260,3530,3530,3530,3530,7495
|
|
20240628,181200,6188121260,3530,3530,3530,3530,0
|
|
20240628,181100,6188121260,3530,3530,3530,3530,0
|
|
20240628,181000,6188121260,3530,3530,3530,3530,0
|
|
20240628,180900,6188121260,3530,3530,3530,3530,0
|
|
20240628,180800,6188121260,3530,3530,3530,3530,0
|
|
20240628,180700,6188121260,3530,3530,3530,3530,0
|
|
20240628,180600,6188121260,3530,3530,3530,3530,0
|
|
20240628,180500,6188121260,3530,3530,3530,3530,0
|
|
20240628,180400,6188121260,3530,3530,3530,3530,0
|
|
20240628,180300,6188121260,3530,3530,3530,3530,0
|
|
20240628,180200,6188121260,3530,3530,3530,3530,0
|
|
20240628,180100,6188121260,3530,3530,3530,3530,0
|
|
20240628,180000,6188121260,3530,3530,3530,3530,0
|
|
20240628,175900,6188121260,3530,3530,3530,3530,0
|
|
20240628,175800,6188121260,3530,3530,3530,3530,0
|
|
20240628,175700,6188121260,3530,3530,3530,3530,0
|
|
20240628,175600,6188121260,3530,3530,3530,3530,0
|
|
20240628,175500,6188121260,3530,3530,3530,3530,0
|
|
20240628,175400,6188121260,3530,3530,3530,3530,0
|
|
20240628,175300,6188121260,3530,3530,3530,3530,0
|
|
20240628,175200,6188121260,3530,3530,3530,3530,0
|
|
20240628,175100,6188121260,3530,3530,3530,3530,0
|
|
20240628,175000,6188121260,3530,3530,3530,3530,0
|
|
20240628,174900,6188121260,3530,3530,3530,3530,0
|
|
20240628,174800,6188121260,3530,3530,3530,3530,0
|
|
20240628,174700,6188121260,3530,3530,3530,3530,0
|
|
20240628,174600,6188121260,3530,3530,3530,3530,0
|
|
20240628,174500,6188121260,3530,3530,3530,3530,0
|
|
20240628,174400,6188121260,3530,3530,3530,3530,0
|
|
20240628,174300,6188121260,3530,3530,3530,3530,7495
|
|
20240628,174200,6188121260,3530,3530,3530,3530,0
|
|
20240628,174100,6188121260,3530,3530,3530,3530,0
|
|
20240628,174000,6188121260,3530,3530,3530,3530,0
|
|
20240628,173900,6188121260,3530,3530,3530,3530,0
|
|
20240628,173800,6188121260,3530,3530,3530,3530,0
|
|
20240628,173700,6188121260,3530,3530,3530,3530,0
|
|
20240628,173600,6188121260,3530,3530,3530,3530,0
|
|
20240628,173500,6188121260,3530,3530,3530,3530,0
|
|
20240628,173400,6188121260,3530,3530,3530,3530,0
|
|
20240628,173300,6188121260,3530,3530,3530,3530,0
|
|
20240628,173200,6188121260,3530,3530,3530,3530,0
|
|
20240628,173100,6188121260,3530,3530,3530,3530,0
|
|
20240628,173000,6188121260,3530,3530,3530,3530,0
|
|
20240628,172900,6188121260,3530,3530,3530,3530,0
|
|
20240628,172800,6188121260,3530,3530,3530,3530,0
|
|
20240628,172700,6188121260,3530,3530,3530,3530,0
|
|
20240628,172600,6188121260,3530,3530,3530,3530,0
|
|
20240628,172500,6188121260,3530,3530,3530,3530,0
|
|
20240628,172400,6188121260,3530,3530,3530,3530,0
|
|
20240628,172300,6188121260,3530,3530,3530,3530,0
|
|
20240628,172200,6188121260,3530,3530,3530,3530,0
|
|
20240628,172100,6188121260,3530,3530,3530,3530,0
|
|
20240628,172000,6188121260,3530,3530,3530,3530,0
|
|
20240628,171900,6188121260,3530,3530,3530,3530,0
|
|
20240628,171800,6188121260,3530,3530,3530,3530,0
|
|
20240628,171700,6188121260,3530,3530,3530,3530,0
|
|
20240628,171600,6188121260,3530,3530,3530,3530,0
|
|
20240628,171500,6188121260,3530,3530,3530,3530,0
|
|
20240628,171400,6188121260,3530,3530,3530,3530,0
|
|
20240628,171300,6188121260,3530,3530,3530,3530,7495
|
|
20240628,171200,6188121260,3530,3530,3530,3530,0
|
|
20240628,171100,6188121260,3530,3530,3530,3530,0
|
|
20240628,171000,6188121260,3530,3530,3530,3530,0
|
|
20240628,170900,6188121260,3530,3530,3530,3530,0
|
|
20240628,170800,6188121260,3530,3530,3530,3530,0
|
|
20240628,170700,6188121260,3530,3530,3530,3530,0
|
|
20240628,170600,6188121260,3530,3530,3530,3530,0
|
|
20240628,170500,6188121260,3530,3530,3530,3530,0
|
|
20240628,170400,6188121260,3530,3530,3530,3530,0
|
|
20240628,170300,6188121260,3530,3530,3530,3530,0
|
|
20240628,170200,6188121260,3530,3530,3530,3530,0
|
|
20240628,170100,6188121260,3530,3530,3530,3530,0
|
|
20240628,170000,6188121260,3530,3530,3530,3530,0
|
|
20240628,165900,6188121260,3530,3530,3530,3530,0
|
|
20240628,165800,6188121260,3530,3530,3530,3530,0
|
|
20240628,165700,6188121260,3530,3530,3530,3530,0
|
|
20240628,165600,6188121260,3530,3530,3530,3530,0
|
|
20240628,165500,6188121260,3530,3530,3530,3530,0
|
|
20240628,165400,6188121260,3530,3530,3530,3530,0
|
|
20240628,165300,6188121260,3530,3530,3530,3530,0
|
|
20240628,165200,6188121260,3530,3530,3530,3530,0
|
|
20240628,165100,6188121260,3530,3530,3530,3530,0
|
|
20240628,165000,6188121260,3530,3530,3530,3530,0
|
|
20240628,164900,6188121260,3530,3530,3530,3530,0
|
|
20240628,164800,6188121260,3530,3530,3530,3530,0
|
|
20240628,164700,6188121260,3530,3530,3530,3530,0
|
|
20240628,164600,6188121260,3530,3530,3530,3530,0
|
|
20240628,164500,6188121260,3530,3530,3530,3530,0
|
|
20240628,164400,6188121260,3530,3530,3530,3530,0
|
|
20240628,164300,6188121260,3530,3530,3530,3530,7495
|
|
20240628,164200,6188121260,3530,3530,3530,3530,0
|
|
20240628,164100,6188121260,3530,3530,3530,3530,0
|
|
20240628,164000,6188121260,3530,3530,3530,3530,0
|
|
20240628,163900,6188121260,3530,3530,3530,3530,0
|
|
20240628,163800,6188121260,3530,3530,3530,3530,0
|
|
20240628,163700,6188121260,3530,3530,3530,3530,0
|
|
20240628,163600,6188121260,3530,3530,3530,3530,0
|
|
20240628,163500,6188121260,3530,3530,3530,3530,0
|
|
20240628,163400,6188121260,3530,3530,3530,3530,0
|
|
20240628,163300,6188121260,3530,3530,3530,3530,0
|
|
20240628,163200,6188121260,3530,3530,3530,3530,0
|
|
20240628,163100,6188121260,3530,3530,3530,3530,0
|
|
20240628,163000,6188121260,3530,3530,3530,3530,0
|
|
20240628,162900,6188121260,3530,3530,3530,3530,0
|
|
20240628,162800,6188121260,3530,3530,3530,3530,0
|
|
20240628,162700,6188121260,3530,3530,3530,3530,0
|
|
20240628,162600,6188121260,3530,3530,3530,3530,0
|
|
20240628,162500,6188121260,3530,3530,3530,3530,0
|
|
20240628,162400,6188121260,3530,3530,3530,3530,0
|
|
20240628,162300,6188121260,3530,3530,3530,3530,0
|
|
20240628,162200,6188121260,3530,3530,3530,3530,0
|
|
20240628,162100,6188121260,3530,3530,3530,3530,0
|
|
20240628,162000,6188121260,3530,3530,3530,3530,0
|
|
20240628,161900,6188121260,3530,3530,3530,3530,0
|
|
20240628,161800,6188121260,3530,3530,3530,3530,0
|
|
20240628,161700,6188121260,3530,3530,3530,3530,0
|
|
20240628,161600,6188121260,3530,3530,3530,3530,0
|
|
20240628,161500,6188121260,3530,3530,3530,3530,0
|
|
20240628,161400,6188121260,3530,3530,3530,3530,0
|
|
20240628,161300,6188121260,3530,3530,3530,3530,7495
|
|
20240628,161200,6188121260,3530,3530,3530,3530,0
|
|
20240628,161100,6188121260,3530,3530,3530,3530,0
|
|
20240628,161000,6188121260,3530,3530,3530,3530,0
|
|
20240628,160900,6188121260,3530,3530,3530,3530,0
|
|
20240628,160800,6188121260,3530,3530,3530,3530,0
|
|
20240628,160700,6188121260,3530,3530,3530,3530,0
|
|
20240628,160600,6188121260,3530,3530,3530,3530,0
|
|
20240628,160500,6188121260,3530,3530,3530,3530,0
|
|
20240628,160400,6188121260,3530,3530,3530,3530,0
|
|
20240628,160300,6188121260,3530,3530,3530,3530,0
|
|
20240628,160200,6188121260,3530,3530,3530,3530,0
|
|
20240628,160100,6188121260,3530,3530,3530,3530,0
|
|
20240628,160000,6188121260,3530,3530,3530,3530,0
|
|
20240628,155900,6188121260,3530,3530,3530,3530,0
|
|
20240628,155800,6188121260,3530,3530,3530,3530,0
|
|
20240628,155700,6188121260,3530,3530,3530,3530,0
|
|
20240628,155600,6188121260,3530,3530,3530,3530,0
|
|
20240628,155500,6188121260,3530,3530,3530,3530,0
|
|
20240628,155400,6188121260,3530,3530,3530,3530,0
|
|
20240628,155300,6188121260,3530,3530,3530,3530,0
|
|
20240628,155200,6188121260,3530,3530,3530,3530,0
|
|
20240628,155100,6188121260,3530,3530,3530,3530,0
|
|
20240628,155000,6188121260,3530,3530,3530,3530,0
|
|
20240628,154900,6188121260,3530,3530,3530,3530,0
|
|
20240628,154800,6188121260,3530,3530,3530,3530,0
|
|
20240628,154700,6188121260,3530,3530,3530,3530,0
|
|
20240628,154600,6188121260,3530,3530,3530,3530,0
|
|
20240628,154500,6188121260,3530,3530,3530,3530,0
|
|
20240628,154400,6188121260,3530,3530,3530,3530,0
|
|
20240628,154300,6188121260,3530,3530,3530,3530,7495
|
|
20240628,154200,6188121260,3530,3530,3530,3530,0
|
|
20240628,154100,6188121260,3530,3530,3530,3530,0
|
|
20240628,154000,6188121260,3530,3530,3530,3530,0
|
|
20240628,153900,6188121260,3530,3530,3530,3530,0
|
|
20240628,153800,6188121260,3530,3530,3530,3530,0
|
|
20240628,153700,6188121260,3530,3530,3530,3530,0
|
|
20240628,153600,6188121260,3530,3530,3530,3530,0
|
|
20240628,153500,6188121260,3530,3530,3530,3530,0
|
|
20240628,153400,6188121260,3530,3530,3530,3530,0
|
|
20240628,153300,6188121260,3530,3530,3530,3530,0
|
|
20240628,153200,6188121260,3530,3530,3530,3530,0
|
|
20240628,153100,6188121260,3530,3530,3530,3530,0
|
|
20240628,153000,6188121260,3530,3530,3530,3530,7495
|
|
20240628,152900,6161663910,3540,3540,3540,3540,0
|
|
20240628,152800,6161663910,3540,3540,3540,3540,0
|
|
20240628,152700,6161663910,3540,3540,3540,3540,0
|
|
20240628,152600,6161663910,3540,3540,3540,3540,0
|
|
20240628,152500,6161663910,3540,3540,3540,3540,0
|
|
20240628,152400,6161663910,3540,3540,3540,3540,0
|
|
20240628,152300,6161663910,3540,3540,3540,3540,0
|
|
20240628,152200,6161663910,3540,3540,3540,3540,0
|
|
20240628,152100,6161663910,3540,3540,3540,3540,0
|
|
20240628,152000,6161663910,3540,3540,3540,3540,0
|
|
20240628,151900,6161663910,3540,3535,3540,3535,1002
|
|
20240628,151800,6158121740,3540,3540,3540,3535,464
|
|
20240628,151700,6156479950,3535,3535,3535,3535,12
|
|
20240628,151600,6156437530,3535,3535,3535,3535,0
|
|
20240628,151500,6156437530,3535,3535,3535,3535,278
|
|
20240628,151400,6155454800,3535,3545,3545,3535,340
|
|
20240628,151300,6154252890,3545,3545,3545,3545,17
|
|
20240628,151200,6154192625,3545,3545,3545,3545,325
|
|
20240628,151100,6153040500,3545,3545,3545,3545,2
|
|
20240628,151000,6153033410,3545,3535,3545,3535,57
|
|
20240628,150900,6152831355,3545,3545,3545,3545,0
|
|
20240628,150800,6152831355,3545,3545,3545,3545,60
|
|
20240628,150700,6152618655,3545,3545,3545,3545,40
|
|
20240628,150600,6152476855,3530,3525,3530,3525,134
|
|
20240628,150500,6152003840,3530,3535,3535,3525,3650
|
|
20240628,150400,6139118290,3535,3540,3540,3535,912
|
|
20240628,150300,6135894045,3550,3550,3550,3550,2
|
|
20240628,150200,6135886945,3550,3550,3550,3550,0
|
|
20240628,150100,6135886945,3550,3550,3550,3550,94
|
|
20240628,150000,6135553245,3550,3550,3550,3550,0
|
|
20240628,145900,6135553245,3550,3550,3550,3550,0
|
|
20240628,145800,6135553245,3550,3535,3550,3535,523
|
|
20240628,145700,6133704290,3535,3545,3545,3535,412
|
|
20240628,145600,6132245945,3540,3540,3540,3540,20
|
|
20240628,145500,6132175145,3540,3540,3540,3540,1657
|
|
20240628,145400,6126309365,3540,3540,3540,3535,259
|
|
20240628,145300,6125392510,3540,3540,3540,3540,541
|
|
20240628,145200,6123477370,3540,3540,3540,3540,0
|
|
20240628,145100,6123477370,3540,3540,3540,3540,721
|
|
20240628,145000,6120925030,3550,3550,3550,3550,34
|
|
20240628,144900,6120804330,3550,3545,3550,3545,1050
|
|
20240628,144800,6117077530,3545,3545,3545,3545,256
|
|
20240628,144700,6116170010,3545,3540,3545,3540,60
|
|
20240628,144600,6115957560,3545,3540,3545,3540,87
|
|
20240628,144500,6115649570,3535,3540,3540,3535,1185
|
|
20240628,144400,6111459670,3540,3540,3540,3540,45
|
|
20240628,144300,6111300370,3540,3540,3540,3540,0
|
|
20240628,144200,6111300370,3540,3540,3540,3540,4
|
|
20240628,144100,6111286210,3535,3540,3540,3535,116
|
|
20240628,144000,6110875575,3535,3535,3535,3535,0
|
|
20240628,143900,6110875575,3535,3535,3535,3535,0
|
|
20240628,143800,6110875575,3535,3535,3535,3535,0
|
|
20240628,143700,6110875575,3535,3535,3535,3535,252
|
|
20240628,143600,6109984755,3530,3535,3535,3530,600
|
|
20240628,143500,6107866130,3530,3530,3530,3530,590
|
|
20240628,143400,6105783430,3530,3535,3535,3530,14
|
|
20240628,143300,6105733955,3535,3535,3535,3535,0
|
|
20240628,143200,6105733955,3535,3535,3535,3535,19
|
|
20240628,143100,6105666790,3535,3530,3535,3530,55
|
|
20240628,143000,6105472610,3530,3530,3530,3530,841
|
|
20240628,142900,6102503880,3530,3530,3530,3530,500
|
|
20240628,142800,6100738880,3530,3530,3530,3530,0
|
|
20240628,142700,6100738880,3530,3530,3530,3530,0
|
|
20240628,142600,6100738880,3530,3530,3530,3530,0
|
|
20240628,142500,6100738880,3530,3530,3530,3530,27
|
|
20240628,142400,6100643570,3535,3535,3535,3535,20
|
|
20240628,142300,6100572870,3535,3535,3535,3535,0
|
|
20240628,142200,6100572870,3535,3540,3545,3535,95
|
|
20240628,142100,6100236665,3545,3545,3550,3545,51
|
|
20240628,142000,6100055730,3560,3535,3560,3520,1513
|
|
20240628,141900,6094695455,3540,3535,3540,3535,71
|
|
20240628,141800,6094444365,3530,3530,3530,3530,61
|
|
20240628,141700,6094229035,3530,3535,3535,3530,139
|
|
20240628,141600,6093737700,3535,3535,3535,3535,25
|
|
20240628,141500,6093649325,3535,3535,3535,3535,55
|
|
20240628,141400,6093454900,3530,3530,3530,3530,326
|
|
20240628,141300,6092304120,3530,3530,3530,3530,161
|
|
20240628,141200,6091735790,3520,3525,3525,3520,71
|
|
20240628,141100,6091485850,3530,3530,3530,3530,1
|
|
20240628,141000,6091482320,3520,3520,3520,3520,400
|
|
20240628,140900,6090074320,3520,3525,3525,3520,100
|
|
20240628,140800,6089722305,3520,3520,3520,3520,719
|
|
20240628,140700,6087191425,3520,3530,3530,3520,2625
|
|
20240628,140600,6077942520,3530,3535,3535,3530,964
|
|
20240628,140500,6074538380,3535,3535,3535,3535,114
|
|
20240628,140400,6074135390,3535,3535,3535,3535,160
|
|
20240628,140300,6073569790,3545,3545,3545,3545,0
|
|
20240628,140200,6073569790,3545,3535,3545,3525,6160
|
|
20240628,140100,6051811640,3540,3550,3555,3540,8506
|
|
20240628,140000,6021643510,3550,3555,3555,3550,1349
|
|
20240628,135900,6016854545,3550,3550,3555,3550,294
|
|
20240628,135800,6015810825,3555,3560,3560,3555,691
|
|
20240628,135700,6013354195,3560,3555,3560,3555,743
|
|
20240628,135600,6010711030,3560,3555,3560,3555,1221
|
|
20240628,135500,6006369605,3555,3555,3555,3555,50
|
|
20240628,135400,6006191855,3560,3555,3560,3555,10
|
|
20240628,135300,6006156265,3555,3555,3555,3555,109
|
|
20240628,135200,6005768770,3555,3560,3560,3555,961
|
|
20240628,135100,6002352380,3560,3550,3560,3550,309
|
|
20240628,135000,6001253900,3555,3555,3555,3555,348
|
|
20240628,134900,6000016760,3555,3555,3555,3555,504
|
|
20240628,134800,5998225040,3555,3555,3555,3550,57
|
|
20240628,134700,5998022410,3555,3555,3555,3555,822
|
|
20240628,134600,5995100200,3560,3560,3560,3560,3002
|
|
20240628,134500,5984413080,3560,3565,3565,3560,844
|
|
20240628,134400,5981405345,3565,3565,3565,3565,587
|
|
20240628,134300,5979312690,3560,3560,3560,3560,188
|
|
20240628,134200,5978643410,3560,3560,3560,3560,300
|
|
20240628,134100,5977575410,3560,3555,3560,3555,101
|
|
20240628,134000,5977216350,3555,3550,3555,3550,946
|
|
20240628,133900,5973858045,3550,3555,3555,3550,1721
|
|
20240628,133800,5967744450,3555,3555,3555,3555,317
|
|
20240628,133700,5966617515,3555,3555,3555,3555,151
|
|
20240628,133600,5966080710,3555,3555,3555,3555,314
|
|
20240628,133500,5964964440,3560,3555,3560,3555,1484
|
|
20240628,133400,5959688620,3560,3560,3560,3560,479
|
|
20240628,133300,5957983380,3565,3565,3565,3565,0
|
|
20240628,133200,5957983380,3565,3565,3565,3565,0
|
|
20240628,133100,5957983380,3565,3565,3565,3565,0
|
|
20240628,133000,5957983380,3565,3565,3565,3565,0
|
|
20240628,132900,5957983380,3565,3565,3565,3565,1
|
|
20240628,132800,5957979815,3560,3560,3560,3560,246
|
|
20240628,132700,5957104055,3560,3555,3560,3555,11
|
|
20240628,132600,5957064945,3560,3560,3560,3560,100
|
|
20240628,132500,5956708945,3560,3560,3560,3560,441
|
|
20240628,132400,5955138985,3560,3560,3560,3560,0
|
|
20240628,132300,5955138985,3560,3560,3560,3560,163
|
|
20240628,132200,5954558705,3560,3560,3560,3560,0
|
|
20240628,132100,5954558705,3560,3560,3560,3560,1
|
|
20240628,132000,5954555145,3560,3560,3560,3560,146
|
|
20240628,131900,5954035385,3555,3555,3555,3555,0
|
|
20240628,131800,5954035385,3555,3555,3555,3555,1
|
|
20240628,131700,5954031830,3565,3565,3565,3565,1094
|
|
20240628,131600,5950131720,3565,3565,3565,3565,22
|
|
20240628,131500,5950053290,3565,3565,3565,3565,129
|
|
20240628,131400,5949593405,3565,3565,3565,3565,5
|
|
20240628,131300,5949575580,3555,3560,3560,3555,586
|
|
20240628,131200,5947490425,3565,3565,3565,3565,21
|
|
20240628,131100,5947415560,3565,3560,3565,3560,347
|
|
20240628,131000,5946180215,3560,3560,3560,3560,9
|
|
20240628,130900,5946148175,3560,3560,3570,3560,209
|
|
20240628,130800,5945403545,3560,3565,3570,3560,201
|
|
20240628,130700,5944686870,3565,3565,3565,3565,168
|
|
20240628,130600,5944087950,3565,3560,3565,3560,904
|
|
20240628,130500,5940867090,3555,3560,3560,3555,740
|
|
20240628,130400,5938235890,3555,3560,3560,3555,150
|
|
20240628,130300,5937702140,3555,3555,3555,3555,0
|
|
20240628,130200,5937702140,3555,3560,3560,3555,28
|
|
20240628,130100,5937602550,3555,3560,3560,3555,300
|
|
20240628,130000,5936535305,3555,3560,3560,3555,126
|
|
20240628,125900,5936086825,3555,3555,3560,3555,334
|
|
20240628,125800,5934898865,3555,3560,3560,3555,133
|
|
20240628,125700,5934425490,3560,3555,3560,3555,116
|
|
20240628,125600,5934012890,3555,3555,3560,3555,270
|
|
20240628,125500,5933052290,3555,3560,3560,3555,279
|
|
20240628,125400,5932059155,3565,3565,3565,3565,67
|
|
20240628,125300,5931820300,3565,3560,3565,3560,956
|
|
20240628,125200,5928416370,3555,3560,3565,3555,146
|
|
20240628,125100,5927896165,3555,3555,3555,3555,104
|
|
20240628,125000,5927526445,3560,3560,3560,3555,208
|
|
20240628,124900,5926786710,3555,3555,3555,3555,207
|
|
20240628,124800,5926050825,3555,3555,3555,3555,0
|
|
20240628,124700,5926050825,3555,3560,3560,3555,29
|
|
20240628,124600,5925947690,3560,3555,3560,3555,258
|
|
20240628,124500,5925030315,3555,3555,3555,3555,549
|
|
20240628,124400,5923078620,3555,3555,3565,3555,149
|
|
20240628,124300,5922548905,3550,3555,3565,3550,5126
|
|
20240628,124200,5904324840,3555,3560,3560,3555,1280
|
|
20240628,124100,5899772365,3560,3565,3565,3560,70
|
|
20240628,124000,5899522920,3565,3560,3565,3555,339
|
|
20240628,123900,5898315575,3560,3555,3560,3555,363
|
|
20240628,123800,5897023645,3560,3560,3560,3555,209
|
|
20240628,123700,5896279715,3555,3560,3565,3555,2725
|
|
20240628,123600,5886579645,3565,3565,3565,3565,53
|
|
20240628,123500,5886390700,3560,3565,3565,3560,71
|
|
20240628,123400,5886137690,3565,3560,3565,3560,403
|
|
20240628,123300,5884702630,3560,3565,3565,3560,1711
|
|
20240628,123200,5878610470,3565,3565,3565,3565,20
|
|
20240628,123100,5878539170,3570,3565,3570,3560,181
|
|
20240628,123000,5877893990,3565,3565,3565,3565,528
|
|
20240628,122900,5876011670,3565,3570,3570,3565,121
|
|
20240628,122800,5875579805,3570,3570,3570,3560,819
|
|
20240628,122700,5872663320,3565,3565,3565,3565,141
|
|
20240628,122600,5872160655,3560,3575,3575,3560,2032
|
|
20240628,122500,5864916380,3570,3565,3570,3565,135
|
|
20240628,122400,5864434535,3570,3565,3570,3560,4330
|
|
20240628,122300,5849008695,3565,3570,3570,3565,1264
|
|
20240628,122200,5844497425,3570,3570,3575,3570,504
|
|
20240628,122100,5842698135,3575,3575,3575,3565,1674
|
|
20240628,122000,5836722045,3575,3575,3580,3575,544
|
|
20240628,121900,5834777240,3580,3580,3580,3575,9
|
|
20240628,121800,5834745045,3570,3575,3580,3570,836
|
|
20240628,121700,5831756440,3575,3580,3580,3575,30
|
|
20240628,121600,5831649145,3575,3575,3575,3575,34
|
|
20240628,121500,5831527595,3580,3580,3580,3575,24
|
|
20240628,121400,5831441785,3580,3580,3580,3575,85
|
|
20240628,121300,5831137600,3580,3580,3580,3580,12
|
|
20240628,121200,5831094640,3580,3580,3580,3575,23
|
|
20240628,121100,5831012405,3575,3580,3580,3575,82
|
|
20240628,121000,5830718950,3580,3585,3585,3580,31
|
|
20240628,120900,5830607920,3580,3580,3580,3575,41
|
|
20240628,120800,5830461245,3580,3575,3580,3575,130
|
|
20240628,120700,5829995995,3575,3575,3575,3575,0
|
|
20240628,120600,5829995995,3575,3575,3575,3575,21
|
|
20240628,120500,5829920920,3575,3575,3575,3575,221
|
|
20240628,120400,5829130845,3570,3575,3575,3570,567
|
|
20240628,120300,5827106025,3575,3575,3575,3575,22
|
|
20240628,120200,5827027375,3575,3575,3575,3575,21
|
|
20240628,120100,5826952300,3580,3580,3580,3580,278
|
|
20240628,120000,5825957060,3580,3580,3580,3570,53
|
|
20240628,115900,5825767530,3570,3575,3575,3570,68
|
|
20240628,115800,5825524670,3570,3575,3575,3570,44
|
|
20240628,115700,5825367575,3570,3570,3570,3570,79
|
|
20240628,115600,5825085545,3570,3570,3570,3570,1864
|
|
20240628,115500,5818431065,3570,3570,3570,3570,1951
|
|
20240628,115400,5811465995,3570,3580,3580,3570,2302
|
|
20240628,115300,5803244285,3580,3575,3580,3575,39
|
|
20240628,115200,5803104770,3575,3580,3580,3575,32
|
|
20240628,115100,5802990325,3570,3570,3570,3570,121
|
|
20240628,115000,5802558355,3570,3575,3575,3570,90
|
|
20240628,114900,5802236610,3570,3570,3570,3570,0
|
|
20240628,114800,5802236610,3570,3565,3570,3565,1871
|
|
20240628,114700,5795563290,3570,3580,3580,3570,2014
|
|
20240628,114600,5788368450,3580,3580,3580,3575,78
|
|
20240628,114500,5788089340,3580,3570,3580,3570,471
|
|
20240628,114400,5786407615,3570,3570,3575,3570,2645
|
|
20240628,114300,5776964690,3570,3575,3575,3570,7568
|
|
20240628,114200,5749946885,3570,3575,3575,3570,5124
|
|
20240628,114100,5731654195,3570,3575,3580,3570,3004
|
|
20240628,114000,5720923540,3570,3570,3570,3570,4569
|
|
20240628,113900,5704612210,3570,3580,3580,3570,1394
|
|
20240628,113800,5699631390,3580,3580,3580,3580,0
|
|
20240628,113700,5699631390,3580,3580,3585,3580,15
|
|
20240628,113600,5699577670,3580,3580,3580,3580,12
|
|
20240628,113500,5699534710,3585,3575,3585,3575,131
|
|
20240628,113400,5699065285,3590,3585,3590,3575,129
|
|
20240628,113300,5698603025,3585,3575,3585,3570,2672
|
|
20240628,113200,5689050325,3575,3570,3575,3570,2661
|
|
20240628,113100,5679549225,3570,3575,3575,3570,5214
|
|
20240628,113000,5660932290,3580,3575,3580,3575,720
|
|
20240628,112900,5658356885,3575,3575,3580,3575,2003
|
|
20240628,112800,5651196040,3575,3595,3595,3575,1412
|
|
20240628,112700,5646147415,3580,3580,3580,3580,532
|
|
20240628,112600,5644242855,3600,3580,3600,3580,1845
|
|
20240628,112500,5637620945,3580,3585,3595,3575,2510
|
|
20240628,112400,5628635275,3585,3585,3585,3585,218
|
|
20240628,112300,5627853745,3585,3595,3595,3585,3890
|
|
20240628,112200,5613888840,3590,3590,3590,3590,676
|
|
20240628,112100,5611462000,3590,3590,3595,3590,62
|
|
20240628,112000,5611239320,3595,3595,3600,3595,242
|
|
20240628,111900,5610369320,3590,3590,3595,3590,339
|
|
20240628,111800,5609152300,3590,3590,3590,3590,58
|
|
20240628,111700,5608944080,3590,3590,3595,3585,929
|
|
20240628,111600,5605609055,3595,3580,3595,3580,1538
|
|
20240628,111500,5600090270,3595,3595,3595,3580,295
|
|
20240628,111400,5599034020,3580,3585,3590,3580,1518
|
|
20240628,111300,5593597730,3585,3580,3590,3580,6467
|
|
20240628,111200,5570441425,3585,3585,3605,3580,789
|
|
20240628,111100,5567610165,3590,3590,3590,3580,57
|
|
20240628,111000,5567405745,3595,3580,3595,3575,1565
|
|
20240628,110900,5561802335,3580,3590,3590,3575,14285
|
|
20240628,110800,5510652535,3590,3590,3590,3585,229
|
|
20240628,110700,5509830430,3590,3590,3590,3585,990
|
|
20240628,110600,5506281240,3585,3590,3595,3585,1931
|
|
20240628,110500,5499348390,3590,3590,3595,3590,1187
|
|
20240628,110400,5495086980,3590,3595,3595,3585,2633
|
|
20240628,110300,5485639800,3600,3590,3600,3590,2219
|
|
20240628,110200,5477671365,3600,3585,3600,3585,562
|
|
20240628,110100,5475655525,3585,3600,3600,3585,7097
|
|
20240628,110000,5450168115,3600,3610,3615,3595,5283
|
|
20240628,105900,5431126325,3610,3610,3610,3605,1434
|
|
20240628,105800,5425950695,3610,3610,3610,3600,701
|
|
20240628,105700,5423420390,3600,3605,3605,3600,565
|
|
20240628,105600,5421385865,3605,3605,3610,3605,2051
|
|
20240628,105500,5413991735,3605,3610,3615,3605,2297
|
|
20240628,105400,5405697790,3610,3605,3615,3605,801
|
|
20240628,105300,5402804900,3605,3600,3620,3600,3942
|
|
20240628,105200,5388590335,3600,3590,3600,3590,3504
|
|
20240628,105100,5375993815,3590,3590,3595,3590,2186
|
|
20240628,105000,5368142230,3595,3600,3600,3585,11960
|
|
20240628,104900,5325210200,3600,3610,3610,3595,10729
|
|
20240628,104800,5286582885,3600,3605,3605,3600,4670
|
|
20240628,104700,5269756090,3605,3600,3635,3600,6235
|
|
20240628,104600,5247243215,3600,3600,3620,3600,10204
|
|
20240628,104500,5210473210,3600,3625,3625,3600,24368
|
|
20240628,104400,5122393545,3625,3655,3655,3620,8730
|
|
20240628,104300,5090683345,3645,3650,3665,3645,1589
|
|
20240628,104200,5084885435,3645,3640,3670,3640,7177
|
|
20240628,104100,5058603820,3640,3630,3665,3620,11463
|
|
20240628,104000,5016966450,3635,3645,3645,3620,23255
|
|
20240628,103900,4932615255,3645,3640,3650,3630,7750
|
|
20240628,103800,4904421670,3640,3645,3655,3630,8103
|
|
20240628,103700,4874905315,3635,3650,3655,3630,33719
|
|
20240628,103600,4752312600,3640,3700,3710,3640,18706
|
|
20240628,103500,4683551010,3710,3695,3710,3695,13928
|
|
20240628,103400,4631951005,3700,3660,3705,3650,11175
|
|
20240628,103300,4590911015,3655,3670,3690,3655,33260
|
|
20240628,103200,4468793915,3680,3680,3720,3660,47565
|
|
20240628,103100,4293283435,3675,3700,3775,3655,80305
|
|
20240628,103000,3995842275,3700,3840,3840,3700,87246
|
|
20240628,102900,3667548165,3840,3955,3970,3815,92863
|
|
20240628,102800,3306893215,3955,3930,4010,3925,193406
|
|
20240628,102700,2537120415,3930,3810,3960,3810,148609
|
|
20240628,102600,1954340180,3810,3925,3940,3775,126531
|
|
20240628,102500,1469304320,3895,3895,3955,3860,99990
|
|
20240628,102400,1078006420,3975,3975,3975,3975,0
|
|
20240628,102300,1078006420,3975,3885,3975,3725,82142
|
|
20240628,102200,760692540,3910,3570,3950,3565,103335
|
|
20240628,102100,365303935,3575,3580,3595,3570,276
|
|
20240628,102000,364317680,3580,3585,3600,3545,10819
|
|
20240628,101900,325822480,3600,3585,3640,3555,6358
|
|
20240628,101800,302988200,3590,3595,3605,3570,4519
|
|
20240628,101700,286819085,3595,3630,3635,3585,3993
|
|
20240628,101600,272382875,3620,3600,3635,3600,2797
|
|
20240628,101500,262255250,3610,3705,3720,3600,11810
|
|
20240628,101400,219077280,3720,3525,3780,3525,49146
|
|
20240628,101300,36069480,3520,3520,3520,3520,22
|
|
20240628,101200,35992040,3520,3520,3520,3520,22
|
|
20240628,101100,35914600,3520,3520,3520,3520,21
|
|
20240628,101000,35840680,3520,3520,3520,3520,1
|
|
20240628,100900,35837160,3520,3520,3520,3520,22
|
|
20240628,100800,35759720,3520,3520,3520,3520,23
|
|
20240628,100700,35678760,3520,3520,3520,3520,21
|
|
20240628,100600,35604840,3520,3520,3525,3520,32
|
|
20240628,100500,35492195,3520,3520,3520,3520,22
|
|
20240628,100400,35414755,3525,3525,3525,3525,5
|
|
20240628,100300,35397130,3520,3525,3525,3520,43
|
|
20240628,100200,35245660,3520,3520,3520,3520,22
|
|
20240628,100100,35168220,3520,3520,3520,3520,22
|
|
20240628,100000,35090780,3520,3520,3520,3520,61
|
|
20240628,095900,34876060,3520,3525,3525,3520,4
|
|
20240628,095800,34861965,3525,3525,3525,3525,19
|
|
20240628,095700,34794990,3525,3525,3525,3525,23
|
|
20240628,095600,34713915,3525,3525,3525,3525,21
|
|
20240628,095500,34639890,3525,3525,3525,3525,22
|
|
20240628,095400,34562340,3525,3525,3525,3525,22
|
|
20240628,095300,34484790,3525,3525,3525,3525,21
|
|
20240628,095200,34410765,3535,3535,3535,3530,76
|
|
20240628,095100,34142110,3525,3530,3535,3525,46
|
|
20240628,095000,33979835,3530,3525,3530,3525,22
|
|
20240628,094900,33902180,3525,3525,3525,3525,21
|
|
20240628,094800,33828155,3525,3520,3525,3520,33
|
|
20240628,094700,33711940,3520,3520,3520,3520,22
|
|
20240628,094600,33634500,3525,3525,3525,3520,12
|
|
20240628,094500,33592250,3520,3520,3520,3520,23
|
|
20240628,094400,33511290,3525,3525,3525,3525,10
|
|
20240628,094300,33476040,3535,3520,3535,3520,26
|
|
20240628,094200,33384475,3535,3520,3535,3520,41
|
|
20240628,094100,33239855,3520,3520,3520,3520,22
|
|
20240628,094000,33162415,3535,3535,3535,3520,45
|
|
20240628,093900,33003355,3520,3520,3520,3520,21
|
|
20240628,093800,32929435,3520,3520,3520,3520,22
|
|
20240628,093700,32851995,3535,3520,3535,3520,72
|
|
20240628,093600,32598050,3530,3520,3530,3520,23
|
|
20240628,093500,32517080,3515,3525,3525,3515,464
|
|
20240628,093400,30884940,3525,3525,3525,3525,4
|
|
20240628,093300,30870840,3525,3525,3525,3525,22
|
|
20240628,093200,30793290,3525,3525,3525,3525,22
|
|
20240628,093100,30715740,3535,3535,3535,3535,36
|
|
20240628,093000,30588480,3535,3525,3535,3525,365
|
|
20240628,092900,29300865,3520,3515,3520,3515,21
|
|
20240628,092800,29226950,3520,3520,3520,3520,1
|
|
20240628,092700,29223430,3515,3515,3515,3515,22
|
|
20240628,092600,29146100,3515,3515,3515,3515,80
|
|
20240628,092500,28864900,3520,3520,3520,3520,22
|
|
20240628,092400,28787460,3525,3525,3525,3525,12
|
|
20240628,092300,28745160,3525,3525,3525,3525,1
|
|
20240628,092200,28741635,3525,3525,3525,3525,23
|
|
20240628,092100,28660560,3525,3530,3530,3525,22
|
|
20240628,092000,28583005,3525,3525,3530,3525,24
|
|
20240628,091900,28498395,3525,3525,3530,3525,25
|
|
20240628,091800,28410255,3525,3535,3535,3515,90
|
|
20240628,091700,28092715,3535,3535,3535,3535,1
|
|
20240628,091600,28089180,3515,3540,3540,3515,23
|
|
20240628,091500,28008310,3510,3510,3550,3510,494
|
|
20240628,091400,26257875,3515,3505,3530,3505,55
|
|
20240628,091300,26064185,3510,3510,3510,3510,460
|
|
20240628,091200,24449585,3520,3515,3520,3500,2965
|
|
20240628,091100,14052495,3520,3520,3520,3520,224
|
|
20240628,091000,13264015,3520,3520,3520,3520,21
|
|
20240628,090900,13190095,3520,3520,3520,3520,103
|
|
20240628,090800,12827535,3520,3520,3520,3520,508
|
|
20240628,090700,11039375,3520,3520,3520,3520,22
|
|
20240628,090600,10961935,3530,3530,3530,3530,13
|
|
20240628,090500,10916045,3530,3535,3535,3530,3
|
|
20240628,090400,10905445,3535,3555,3555,3505,2292
|
|
20240628,090300,2825095,3565,3570,3570,3565,2
|
|
20240628,090200,2817960,3570,3570,3570,3570,20
|
|
20240628,090100,2746560,3575,3575,3575,3575,21
|
|
20240628,090000,2671485,3615,3615,3615,3615,739
|