592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184900,2298010980,9830,9830,9830,9830,17307
|
|
20240621,184800,2298010980,9830,9830,9830,9830,0
|
|
20240621,184700,2298010980,9830,9830,9830,9830,0
|
|
20240621,184600,2298010980,9830,9830,9830,9830,0
|
|
20240621,184500,2298010980,9830,9830,9830,9830,0
|
|
20240621,184400,2298010980,9830,9830,9830,9830,0
|
|
20240621,184300,2298010980,9830,9830,9830,9830,0
|
|
20240621,184200,2298010980,9830,9830,9830,9830,0
|
|
20240621,184100,2298010980,9830,9830,9830,9830,0
|
|
20240621,184000,2298010980,9830,9830,9830,9830,0
|
|
20240621,183900,2298010980,9830,9830,9830,9830,0
|
|
20240621,183800,2298010980,9830,9830,9830,9830,0
|
|
20240621,183700,2298010980,9830,9830,9830,9830,0
|
|
20240621,183600,2298010980,9830,9830,9830,9830,0
|
|
20240621,183500,2298010980,9830,9830,9830,9830,0
|
|
20240621,183400,2298010980,9830,9830,9830,9830,0
|
|
20240621,183300,2298010980,9830,9830,9830,9830,0
|
|
20240621,183200,2298010980,9830,9830,9830,9830,0
|
|
20240621,183100,2298010980,9830,9830,9830,9830,0
|
|
20240621,183000,2298010980,9830,9830,9830,9830,0
|
|
20240621,182900,2298010980,9830,9830,9830,9830,0
|
|
20240621,182800,2298010980,9830,9830,9830,9830,0
|
|
20240621,182700,2298010980,9830,9830,9830,9830,0
|
|
20240621,182600,2298010980,9830,9830,9830,9830,0
|
|
20240621,182500,2298010980,9830,9830,9830,9830,0
|
|
20240621,182400,2298010980,9830,9830,9830,9830,0
|
|
20240621,182300,2298010980,9830,9830,9830,9830,0
|
|
20240621,182200,2298010980,9830,9830,9830,9830,0
|
|
20240621,182100,2298010980,9830,9830,9830,9830,0
|
|
20240621,182000,2298010980,9830,9830,9830,9830,0
|
|
20240621,181900,2298010980,9830,9830,9830,9830,17307
|
|
20240621,181800,2298010980,9830,9830,9830,9830,0
|
|
20240621,181700,2298010980,9830,9830,9830,9830,0
|
|
20240621,181600,2298010980,9830,9830,9830,9830,0
|
|
20240621,181500,2298010980,9830,9830,9830,9830,0
|
|
20240621,181400,2298010980,9830,9830,9830,9830,0
|
|
20240621,181300,2298010980,9830,9830,9830,9830,0
|
|
20240621,181200,2298010980,9830,9830,9830,9830,0
|
|
20240621,181100,2298010980,9830,9830,9830,9830,0
|
|
20240621,181000,2298010980,9830,9830,9830,9830,0
|
|
20240621,180900,2298010980,9830,9830,9830,9830,0
|
|
20240621,180800,2298010980,9830,9830,9830,9830,0
|
|
20240621,180700,2298010980,9830,9830,9830,9830,0
|
|
20240621,180600,2298010980,9830,9830,9830,9830,0
|
|
20240621,180500,2298010980,9830,9830,9830,9830,0
|
|
20240621,180400,2298010980,9830,9830,9830,9830,0
|
|
20240621,180300,2298010980,9830,9830,9830,9830,0
|
|
20240621,180200,2298010980,9830,9830,9830,9830,0
|
|
20240621,180100,2298010980,9830,9830,9830,9830,0
|
|
20240621,180000,2298010980,9830,9830,9830,9830,0
|
|
20240621,175900,2298010980,9830,9830,9830,9830,0
|
|
20240621,175800,2298010980,9830,9830,9830,9830,0
|
|
20240621,175700,2298010980,9830,9830,9830,9830,0
|
|
20240621,175600,2298010980,9830,9830,9830,9830,0
|
|
20240621,175500,2298010980,9830,9830,9830,9830,0
|
|
20240621,175400,2298010980,9830,9830,9830,9830,0
|
|
20240621,175300,2298010980,9830,9830,9830,9830,0
|
|
20240621,175200,2298010980,9830,9830,9830,9830,0
|
|
20240621,175100,2298010980,9830,9830,9830,9830,0
|
|
20240621,175000,2298010980,9830,9830,9830,9830,0
|
|
20240621,174900,2298010980,9830,9830,9830,9830,17307
|
|
20240621,174800,2298010980,9830,9830,9830,9830,0
|
|
20240621,174700,2298010980,9830,9830,9830,9830,0
|
|
20240621,174600,2298010980,9830,9830,9830,9830,0
|
|
20240621,174500,2298010980,9830,9830,9830,9830,0
|
|
20240621,174400,2298010980,9830,9830,9830,9830,0
|
|
20240621,174300,2298010980,9830,9830,9830,9830,0
|
|
20240621,174200,2298010980,9830,9830,9830,9830,0
|
|
20240621,174100,2298010980,9830,9830,9830,9830,0
|
|
20240621,174000,2298010980,9830,9830,9830,9830,0
|
|
20240621,173900,2298010980,9830,9830,9830,9830,0
|
|
20240621,173800,2298010980,9830,9830,9830,9830,0
|
|
20240621,173700,2298010980,9830,9830,9830,9830,0
|
|
20240621,173600,2298010980,9830,9830,9830,9830,0
|
|
20240621,173500,2298010980,9830,9830,9830,9830,0
|
|
20240621,173400,2298010980,9830,9830,9830,9830,0
|
|
20240621,173300,2298010980,9830,9830,9830,9830,0
|
|
20240621,173200,2298010980,9830,9830,9830,9830,0
|
|
20240621,173100,2298010980,9830,9830,9830,9830,0
|
|
20240621,173000,2298010980,9830,9830,9830,9830,0
|
|
20240621,172900,2298010980,9830,9830,9830,9830,0
|
|
20240621,172800,2298010980,9830,9830,9830,9830,0
|
|
20240621,172700,2298010980,9830,9830,9830,9830,0
|
|
20240621,172600,2298010980,9830,9830,9830,9830,0
|
|
20240621,172500,2298010980,9830,9830,9830,9830,0
|
|
20240621,172400,2298010980,9830,9830,9830,9830,0
|
|
20240621,172300,2298010980,9830,9830,9830,9830,0
|
|
20240621,172200,2298010980,9830,9830,9830,9830,0
|
|
20240621,172100,2298010980,9830,9830,9830,9830,0
|
|
20240621,172000,2298010980,9830,9830,9830,9830,0
|
|
20240621,171900,2298010980,9830,9830,9830,9830,17307
|
|
20240621,171800,2298010980,9830,9830,9830,9830,0
|
|
20240621,171700,2298010980,9830,9830,9830,9830,0
|
|
20240621,171600,2298010980,9830,9830,9830,9830,0
|
|
20240621,171500,2298010980,9830,9830,9830,9830,0
|
|
20240621,171400,2298010980,9830,9830,9830,9830,0
|
|
20240621,171300,2298010980,9830,9830,9830,9830,0
|
|
20240621,171200,2298010980,9830,9830,9830,9830,0
|
|
20240621,171100,2298010980,9830,9830,9830,9830,0
|
|
20240621,171000,2298010980,9830,9830,9830,9830,0
|
|
20240621,170900,2298010980,9830,9830,9830,9830,0
|
|
20240621,170800,2298010980,9830,9830,9830,9830,0
|
|
20240621,170700,2298010980,9830,9830,9830,9830,0
|
|
20240621,170600,2298010980,9830,9830,9830,9830,0
|
|
20240621,170500,2298010980,9830,9830,9830,9830,0
|
|
20240621,170400,2298010980,9830,9830,9830,9830,0
|
|
20240621,170300,2298010980,9830,9830,9830,9830,0
|
|
20240621,170200,2298010980,9830,9830,9830,9830,0
|
|
20240621,170100,2298010980,9830,9830,9830,9830,0
|
|
20240621,170000,2298010980,9830,9830,9830,9830,0
|
|
20240621,165900,2298010980,9830,9830,9830,9830,0
|
|
20240621,165800,2298010980,9830,9830,9830,9830,0
|
|
20240621,165700,2298010980,9830,9830,9830,9830,0
|
|
20240621,165600,2298010980,9830,9830,9830,9830,0
|
|
20240621,165500,2298010980,9830,9830,9830,9830,0
|
|
20240621,165400,2298010980,9830,9830,9830,9830,0
|
|
20240621,165300,2298010980,9830,9830,9830,9830,0
|
|
20240621,165200,2298010980,9830,9830,9830,9830,0
|
|
20240621,165100,2298010980,9830,9830,9830,9830,0
|
|
20240621,165000,2298010980,9830,9830,9830,9830,0
|
|
20240621,164900,2298010980,9830,9830,9830,9830,17307
|
|
20240621,164800,2298010980,9830,9830,9830,9830,0
|
|
20240621,164700,2298010980,9830,9830,9830,9830,0
|
|
20240621,164600,2298010980,9830,9830,9830,9830,0
|
|
20240621,164500,2298010980,9830,9830,9830,9830,0
|
|
20240621,164400,2298010980,9830,9830,9830,9830,0
|
|
20240621,164300,2298010980,9830,9830,9830,9830,0
|
|
20240621,164200,2298010980,9830,9830,9830,9830,0
|
|
20240621,164100,2298010980,9830,9830,9830,9830,0
|
|
20240621,164000,2298010980,9830,9830,9830,9830,0
|
|
20240621,163900,2298010980,9830,9830,9830,9830,0
|
|
20240621,163800,2298010980,9830,9830,9830,9830,0
|
|
20240621,163700,2298010980,9830,9830,9830,9830,0
|
|
20240621,163600,2298010980,9830,9830,9830,9830,0
|
|
20240621,163500,2298010980,9830,9830,9830,9830,0
|
|
20240621,163400,2298010980,9830,9830,9830,9830,0
|
|
20240621,163300,2298010980,9830,9830,9830,9830,0
|
|
20240621,163200,2298010980,9830,9830,9830,9830,0
|
|
20240621,163100,2298010980,9830,9830,9830,9830,0
|
|
20240621,163000,2298010980,9830,9830,9830,9830,0
|
|
20240621,162900,2298010980,9830,9830,9830,9830,0
|
|
20240621,162800,2298010980,9830,9830,9830,9830,0
|
|
20240621,162700,2298010980,9830,9830,9830,9830,0
|
|
20240621,162600,2298010980,9830,9830,9830,9830,0
|
|
20240621,162500,2298010980,9830,9830,9830,9830,0
|
|
20240621,162400,2298010980,9830,9830,9830,9830,0
|
|
20240621,162300,2298010980,9830,9830,9830,9830,0
|
|
20240621,162200,2298010980,9830,9830,9830,9830,0
|
|
20240621,162100,2298010980,9830,9830,9830,9830,0
|
|
20240621,162000,2298010980,9830,9830,9830,9830,0
|
|
20240621,161900,2298010980,9830,9830,9830,9830,17307
|
|
20240621,161800,2298010980,9830,9830,9830,9830,0
|
|
20240621,161700,2298010980,9830,9830,9830,9830,0
|
|
20240621,161600,2298010980,9830,9830,9830,9830,0
|
|
20240621,161500,2298010980,9830,9830,9830,9830,0
|
|
20240621,161400,2298010980,9830,9830,9830,9830,0
|
|
20240621,161300,2298010980,9830,9830,9830,9830,0
|
|
20240621,161200,2298010980,9830,9830,9830,9830,0
|
|
20240621,161100,2298010980,9830,9830,9830,9830,0
|
|
20240621,161000,2298010980,9830,9830,9830,9830,0
|
|
20240621,160900,2298010980,9830,9830,9830,9830,0
|
|
20240621,160800,2298010980,9830,9830,9830,9830,0
|
|
20240621,160700,2298010980,9830,9830,9830,9830,0
|
|
20240621,160600,2298010980,9830,9830,9830,9830,0
|
|
20240621,160500,2298010980,9830,9830,9830,9830,0
|
|
20240621,160400,2298010980,9830,9830,9830,9830,0
|
|
20240621,160300,2298010980,9830,9830,9830,9830,0
|
|
20240621,160200,2298010980,9830,9830,9830,9830,0
|
|
20240621,160100,2298010980,9830,9830,9830,9830,0
|
|
20240621,160000,2298010980,9830,9830,9830,9830,0
|
|
20240621,155900,2298010980,9830,9830,9830,9830,0
|
|
20240621,155800,2298010980,9830,9830,9830,9830,0
|
|
20240621,155700,2298010980,9830,9830,9830,9830,0
|
|
20240621,155600,2298010980,9830,9830,9830,9830,0
|
|
20240621,155500,2298010980,9830,9830,9830,9830,0
|
|
20240621,155400,2298010980,9830,9830,9830,9830,0
|
|
20240621,155300,2298010980,9830,9830,9830,9830,0
|
|
20240621,155200,2298010980,9830,9830,9830,9830,0
|
|
20240621,155100,2298010980,9830,9830,9830,9830,0
|
|
20240621,155000,2298010980,9830,9830,9830,9830,0
|
|
20240621,154900,2298010980,9830,9830,9830,9830,17307
|
|
20240621,154800,2298010980,9830,9830,9830,9830,0
|
|
20240621,154700,2298010980,9830,9830,9830,9830,0
|
|
20240621,154600,2298010980,9830,9830,9830,9830,0
|
|
20240621,154500,2298010980,9830,9830,9830,9830,0
|
|
20240621,154400,2298010980,9830,9830,9830,9830,0
|
|
20240621,154300,2298010980,9830,9830,9830,9830,0
|
|
20240621,154200,2298010980,9830,9830,9830,9830,0
|
|
20240621,154100,2298010980,9830,9830,9830,9830,0
|
|
20240621,154000,2298010980,9830,9830,9830,9830,0
|
|
20240621,153900,2298010980,9830,9830,9830,9830,0
|
|
20240621,153800,2298010980,9830,9830,9830,9830,0
|
|
20240621,153700,2298010980,9830,9830,9830,9830,0
|
|
20240621,153600,2298010980,9830,9830,9830,9830,0
|
|
20240621,153500,2298010980,9830,9830,9830,9830,0
|
|
20240621,153400,2298010980,9830,9830,9830,9830,0
|
|
20240621,153300,2298010980,9830,9830,9830,9830,0
|
|
20240621,153200,2298010980,9830,9830,9830,9830,0
|
|
20240621,153100,2298010980,9830,9830,9830,9830,0
|
|
20240621,153000,2298010980,9830,9830,9830,9830,17307
|
|
20240621,152900,2127883170,9830,9830,9830,9830,0
|
|
20240621,152800,2127883170,9830,9830,9830,9830,0
|
|
20240621,152700,2127883170,9830,9830,9830,9830,0
|
|
20240621,152600,2127883170,9830,9830,9830,9830,0
|
|
20240621,152500,2127883170,9830,9830,9830,9830,0
|
|
20240621,152400,2127883170,9830,9830,9830,9830,0
|
|
20240621,152300,2127883170,9830,9830,9830,9830,0
|
|
20240621,152200,2127883170,9830,9830,9830,9830,0
|
|
20240621,152100,2127883170,9830,9830,9830,9830,0
|
|
20240621,152000,2127883170,9830,9830,9830,9830,0
|
|
20240621,151900,2127883170,9830,9830,9840,9820,870
|
|
20240621,151800,2119330740,9830,9840,9840,9820,317
|
|
20240621,151700,2116214670,9830,9830,9830,9820,714
|
|
20240621,151600,2109196510,9830,9830,9840,9820,1241
|
|
20240621,151500,2096990240,9830,9830,9840,9830,2179
|
|
20240621,151400,2075569670,9830,9840,9840,9830,6338
|
|
20240621,151300,2013264630,9830,9830,9830,9830,61
|
|
20240621,151200,2012665000,9830,9830,9830,9830,382
|
|
20240621,151100,2008909940,9840,9830,9840,9830,1311
|
|
20240621,151000,1996019890,9830,9840,9840,9830,373
|
|
20240621,150900,1992353280,9840,9840,9840,9830,1098
|
|
20240621,150800,1981559850,9840,9840,9840,9840,65
|
|
20240621,150700,1980920250,9840,9840,9840,9840,80
|
|
20240621,150600,1980133050,9830,9840,9840,9830,1515
|
|
20240621,150500,1965235450,9830,9830,9840,9820,1168
|
|
20240621,150400,1953752430,9830,9840,9850,9830,771
|
|
20240621,150300,1946170500,9830,9830,9830,9830,815
|
|
20240621,150200,1938159050,9830,9860,9860,9830,2528
|
|
20240621,150100,1913289910,9860,9860,9860,9860,482
|
|
20240621,150000,1908537390,9860,9860,9860,9860,54
|
|
20240621,145900,1908004950,9860,9850,9860,9850,520
|
|
20240621,145800,1902880540,9850,9850,9850,9850,13
|
|
20240621,145700,1902752490,9840,9840,9840,9840,0
|
|
20240621,145600,1902752490,9840,9850,9850,9840,1100
|
|
20240621,145500,1891928480,9840,9850,9860,9840,721
|
|
20240621,145400,1884826800,9850,9850,9850,9850,344
|
|
20240621,145300,1881438400,9850,9850,9850,9850,35
|
|
20240621,145200,1881093650,9850,9850,9860,9850,1318
|
|
20240621,145100,1868111340,9860,9860,9860,9860,25
|
|
20240621,145000,1867864840,9860,9860,9860,9860,611
|
|
20240621,144900,1861840380,9870,9870,9870,9870,7
|
|
20240621,144800,1861771290,9870,9870,9870,9870,418
|
|
20240621,144700,1857645630,9860,9860,9860,9860,10
|
|
20240621,144600,1857547030,9860,9860,9870,9860,639
|
|
20240621,144500,1851244240,9860,9840,9860,9840,1938
|
|
20240621,144400,1832148610,9840,9850,9850,9840,709
|
|
20240621,144300,1825168880,9850,9850,9850,9850,8
|
|
20240621,144200,1825090080,9850,9850,9850,9850,13
|
|
20240621,144100,1824962030,9850,9850,9850,9840,152
|
|
20240621,144000,1823465900,9850,9850,9850,9850,45
|
|
20240621,143900,1823022650,9850,9860,9860,9850,27
|
|
20240621,143800,1822756580,9860,9850,9860,9850,29
|
|
20240621,143700,1822470770,9840,9850,9850,9840,5
|
|
20240621,143600,1822421530,9850,9850,9850,9850,93
|
|
20240621,143500,1821505480,9850,9850,9850,9850,101
|
|
20240621,143400,1820510630,9840,9830,9840,9830,1011
|
|
20240621,143300,1810571850,9840,9840,9840,9830,210
|
|
20240621,143200,1808507450,9840,9840,9840,9830,259
|
|
20240621,143100,1805959890,9840,9840,9840,9840,6
|
|
20240621,143000,1805900850,9840,9840,9840,9840,54
|
|
20240621,142900,1805369490,9840,9840,9840,9840,1
|
|
20240621,142800,1805359650,9840,9830,9840,9830,468
|
|
20240621,142700,1800759170,9830,9830,9830,9830,2412
|
|
20240621,142600,1777049210,9840,9840,9840,9840,286
|
|
20240621,142500,1774234970,9840,9850,9850,9840,1106
|
|
20240621,142400,1763350870,9840,9840,9840,9840,0
|
|
20240621,142300,1763350870,9840,9840,9840,9840,3145
|
|
20240621,142200,1732404070,9840,9850,9850,9840,5
|
|
20240621,142100,1732354830,9840,9850,9850,9840,150
|
|
20240621,142000,1730878630,9840,9860,9860,9840,1049
|
|
20240621,141900,1720547260,9850,9850,9850,9850,371
|
|
20240621,141800,1716892910,9860,9860,9860,9860,7
|
|
20240621,141700,1716823890,9850,9850,9850,9850,131
|
|
20240621,141600,1715533540,9850,9850,9850,9850,117
|
|
20240621,141500,1714381090,9850,9860,9860,9850,3
|
|
20240621,141400,1714351520,9850,9850,9850,9850,0
|
|
20240621,141300,1714351520,9850,9850,9850,9850,91
|
|
20240621,141200,1713455170,9850,9850,9850,9850,426
|
|
20240621,141100,1709259070,9860,9860,9860,9860,26
|
|
20240621,141000,1709002710,9860,9860,9860,9860,50
|
|
20240621,140900,1708509710,9860,9860,9860,9860,12
|
|
20240621,140800,1708391390,9840,9850,9850,9840,10
|
|
20240621,140700,1708292970,9840,9850,9850,9840,1000
|
|
20240621,140600,1698451670,9850,9860,9860,9850,251
|
|
20240621,140500,1695979310,9850,9840,9850,9840,377
|
|
20240621,140400,1692268120,9830,9840,9840,9830,22
|
|
20240621,140300,1692051840,9840,9840,9840,9840,224
|
|
20240621,140200,1689847680,9850,9850,9860,9850,374
|
|
20240621,140100,1686163740,9850,9850,9850,9850,131
|
|
20240621,140000,1684873390,9830,9830,9850,9830,5
|
|
20240621,135900,1684824220,9850,9840,9850,9830,8
|
|
20240621,135800,1684745470,9830,9850,9850,9830,29
|
|
20240621,135700,1684459930,9850,9850,9850,9850,96
|
|
20240621,135600,1683514330,9850,9840,9850,9830,11
|
|
20240621,135500,1683406120,9820,9820,9820,9820,205
|
|
20240621,135400,1681393020,9820,9840,9840,9820,2019
|
|
20240621,135300,1661550790,9830,9840,9840,9830,160
|
|
20240621,135200,1659977910,9830,9850,9850,9830,364
|
|
20240621,135100,1656399720,9850,9850,9850,9850,1
|
|
20240621,135000,1656389870,9830,9830,9830,9830,0
|
|
20240621,134900,1656389870,9830,9840,9840,9830,30
|
|
20240621,134800,1656094920,9830,9840,9840,9830,233
|
|
20240621,134700,1653804360,9850,9840,9850,9840,670
|
|
20240621,134600,1647205560,9840,9840,9840,9840,600
|
|
20240621,134500,1641301560,9840,9830,9840,9830,583
|
|
20240621,134400,1635567540,9830,9830,9840,9830,328
|
|
20240621,134300,1632343280,9830,9840,9840,9830,21
|
|
20240621,134200,1632136840,9830,9830,9830,9830,900
|
|
20240621,134100,1623289840,9830,9830,9830,9830,400
|
|
20240621,134000,1619357840,9830,9830,9830,9830,750
|
|
20240621,133900,1611985340,9840,9850,9850,9830,269
|
|
20240621,133800,1609339640,9830,9830,9830,9820,1040
|
|
20240621,133700,1599122450,9830,9830,9830,9830,0
|
|
20240621,133600,1599122450,9830,9830,9830,9830,15
|
|
20240621,133500,1598975000,9830,9830,9830,9830,0
|
|
20240621,133400,1598975000,9830,9830,9840,9830,303
|
|
20240621,133300,1595996410,9820,9830,9850,9820,2102
|
|
20240621,133200,1575291960,9820,9830,9830,9820,10
|
|
20240621,133100,1575193690,9840,9830,9840,9810,303
|
|
20240621,133000,1572221150,9810,9820,9820,9810,48
|
|
20240621,132900,1571750140,9810,9820,9820,9810,2000
|
|
20240621,132800,1552129460,9850,9810,9850,9810,6
|
|
20240621,132700,1552070550,9850,9820,9850,9820,2102
|
|
20240621,132600,1531428640,9820,9840,9840,9820,2019
|
|
20240621,132500,1511591340,9850,9850,9850,9850,9
|
|
20240621,132400,1511502690,9850,9850,9850,9850,297
|
|
20240621,132300,1508577240,9850,9850,9850,9850,114
|
|
20240621,132200,1507454340,9850,9850,9850,9850,84
|
|
20240621,132100,1506626940,9850,9850,9850,9850,0
|
|
20240621,132000,1506626940,9850,9850,9850,9850,0
|
|
20240621,131900,1506626940,9850,9850,9850,9850,59
|
|
20240621,131800,1506045790,9850,9850,9850,9850,60
|
|
20240621,131700,1505454790,9850,9850,9850,9850,1
|
|
20240621,131600,1505444940,9850,9840,9850,9840,11
|
|
20240621,131500,1505336630,9840,9840,9840,9840,859
|
|
20240621,131400,1496884070,9840,9850,9850,9840,3
|
|
20240621,131300,1496854530,9850,9850,9850,9840,10
|
|
20240621,131200,1496756090,9850,9850,9850,9850,8
|
|
20240621,131100,1496677290,9860,9860,9860,9860,0
|
|
20240621,131000,1496677290,9860,9860,9860,9860,2
|
|
20240621,130900,1496657570,9860,9860,9860,9860,6
|
|
20240621,130800,1496598410,9840,9840,9840,9840,0
|
|
20240621,130700,1496598410,9840,9870,9870,9840,1080
|
|
20240621,130600,1485959850,9870,9870,9870,9870,8
|
|
20240621,130500,1485880890,9870,9860,9870,9860,2
|
|
20240621,130400,1485861160,9870,9870,9870,9870,440
|
|
20240621,130300,1481518360,9870,9880,9880,9870,13
|
|
20240621,130200,1481390030,9880,9880,9880,9880,9
|
|
20240621,130100,1481301110,9880,9870,9880,9870,16
|
|
20240621,130000,1481143140,9870,9870,9870,9870,107
|
|
20240621,125900,1480087050,9860,9860,9860,9860,0
|
|
20240621,125800,1480087050,9860,9860,9860,9860,3
|
|
20240621,125700,1480057470,9850,9870,9870,9850,255
|
|
20240621,125600,1477543720,9860,9860,9860,9860,179
|
|
20240621,125500,1475778780,9850,9860,9860,9850,37
|
|
20240621,125400,1475414210,9860,9860,9860,9860,209
|
|
20240621,125300,1473353470,9860,9860,9860,9860,0
|
|
20240621,125200,1473353470,9860,9860,9860,9860,8
|
|
20240621,125100,1473274590,9850,9850,9860,9850,462
|
|
20240621,125000,1468720670,9850,9840,9850,9840,1678
|
|
20240621,124900,1452198840,9830,9830,9830,9830,874
|
|
20240621,124800,1443607420,9820,9830,9830,9820,711
|
|
20240621,124700,1436622410,9830,9830,9830,9830,0
|
|
20240621,124600,1436622410,9830,9830,9830,9830,3
|
|
20240621,124500,1436592920,9830,9830,9830,9830,413
|
|
20240621,124400,1432533130,9830,9830,9830,9830,595
|
|
20240621,124300,1426684280,9830,9830,9830,9830,26
|
|
20240621,124200,1426428700,9840,9840,9840,9840,13
|
|
20240621,124100,1426300780,9830,9830,9830,9830,100
|
|
20240621,124000,1425317780,9830,9840,9840,9830,500
|
|
20240621,123900,1420402720,9830,9830,9830,9830,6
|
|
20240621,123800,1420343740,9830,9830,9840,9830,195
|
|
20240621,123700,1418426790,9830,9820,9830,9820,10
|
|
20240621,123600,1418328500,9820,9830,9830,9820,90
|
|
20240621,123500,1417443900,9820,9830,9830,9820,978
|
|
20240621,123400,1407835160,9830,9830,9830,9830,205
|
|
20240621,123300,1405820010,9830,9840,9840,9830,202
|
|
20240621,123200,1403833580,9840,9830,9840,9830,306
|
|
20240621,123100,1400825120,9840,9840,9840,9830,58
|
|
20240621,123000,1400254600,9840,9850,9850,9840,112
|
|
20240621,122900,1399152250,9850,9840,9850,9840,171
|
|
20240621,122800,1397469540,9850,9850,9860,9840,103
|
|
20240621,122700,1396455920,9850,9850,9850,9850,229
|
|
20240621,122600,1394200270,9850,9860,9860,9850,174
|
|
20240621,122500,1392486340,9860,9860,9860,9860,145
|
|
20240621,122400,1391056640,9860,9850,9860,9850,577
|
|
20240621,122300,1385372890,9860,9870,9870,9860,539
|
|
20240621,122200,1380058210,9870,9880,9880,9870,148
|
|
20240621,122100,1378597030,9880,9880,9880,9880,23
|
|
20240621,122000,1378369790,9860,9860,9860,9860,20
|
|
20240621,121900,1378172590,9860,9860,9860,9860,4
|
|
20240621,121800,1378133150,9860,9850,9860,9850,7
|
|
20240621,121700,1378064190,9850,9870,9870,9850,480
|
|
20240621,121600,1373332950,9870,9870,9870,9870,47
|
|
20240621,121500,1372869060,9870,9870,9870,9870,51
|
|
20240621,121400,1372365690,9870,9870,9870,9870,53
|
|
20240621,121300,1371842580,9860,9860,9860,9860,14
|
|
20240621,121200,1371704540,9870,9870,9870,9870,41
|
|
20240621,121100,1371299870,9860,9880,9880,9860,33
|
|
20240621,121000,1370974210,9880,9880,9880,9870,29
|
|
20240621,120900,1370687710,9880,9880,9880,9880,58
|
|
20240621,120800,1370114670,9870,9860,9870,9860,891
|
|
20240621,120700,1361329310,9860,9860,9860,9860,3
|
|
20240621,120600,1361299730,9860,9850,9860,9850,42
|
|
20240621,120500,1360885710,9860,9860,9860,9860,6
|
|
20240621,120400,1360826550,9850,9850,9850,9850,1154
|
|
20240621,120300,1349459650,9850,9850,9850,9850,0
|
|
20240621,120200,1349459650,9850,9850,9850,9850,101
|
|
20240621,120100,1348464800,9840,9840,9840,9840,0
|
|
20240621,120000,1348464800,9840,9830,9840,9830,763
|
|
20240621,115900,1340957510,9830,9830,9830,9830,0
|
|
20240621,115800,1340957510,9830,9810,9830,9810,572
|
|
20240621,115700,1335338150,9840,9830,9840,9800,3523
|
|
20240621,115600,1300745560,9830,9850,9850,9830,1864
|
|
20240621,115500,1282410080,9850,9850,9850,9850,257
|
|
20240621,115400,1279878630,9850,9850,9850,9850,1199
|
|
20240621,115300,1268068480,9860,9860,9860,9860,0
|
|
20240621,115200,1268068480,9860,9860,9860,9860,1
|
|
20240621,115100,1268058620,9860,9850,9860,9850,230
|
|
20240621,115000,1265792820,9850,9850,9850,9850,102
|
|
20240621,114900,1264788120,9850,9860,9860,9850,104
|
|
20240621,114800,1263763680,9860,9860,9860,9860,12
|
|
20240621,114700,1263645360,9860,9860,9860,9860,2
|
|
20240621,114600,1263625640,9850,9850,9850,9850,2
|
|
20240621,114500,1263605940,9850,9850,9850,9850,219
|
|
20240621,114400,1261448790,9850,9850,9850,9850,0
|
|
20240621,114300,1261448790,9850,9850,9850,9850,41
|
|
20240621,114200,1261044940,9840,9840,9840,9840,20
|
|
20240621,114100,1260848140,9830,9830,9830,9830,0
|
|
20240621,114000,1260848140,9830,9830,9830,9830,4
|
|
20240621,113900,1260808820,9850,9880,9880,9850,220
|
|
20240621,113800,1258635820,9850,9840,9870,9800,5579
|
|
20240621,113700,1203869010,9840,9870,9870,9840,14
|
|
20240621,113600,1203730950,9870,9870,9870,9870,153
|
|
20240621,113500,1202220840,9870,9850,9870,9850,265
|
|
20240621,113400,1199605760,9840,9850,9850,9840,30
|
|
20240621,113300,1199310430,9830,9870,9870,9800,11214
|
|
20240621,113200,1089062050,9870,9870,9870,9870,2
|
|
20240621,113100,1089042310,9870,9870,9870,9870,102
|
|
20240621,113000,1088035570,9860,9860,9860,9860,570
|
|
20240621,112900,1082415370,9860,9880,9880,9860,770
|
|
20240621,112800,1074819990,9880,9880,9880,9880,83
|
|
20240621,112700,1073999950,9890,9890,9890,9880,50
|
|
20240621,112600,1073505780,9890,9890,9890,9890,53
|
|
20240621,112500,1072981610,9890,9890,9890,9890,112
|
|
20240621,112400,1071873930,9890,9890,9890,9890,7
|
|
20240621,112300,1071804700,9880,9890,9890,9880,9
|
|
20240621,112200,1071715760,9890,9860,9890,9850,360
|
|
20240621,112100,1068168040,9850,9850,9850,9850,0
|
|
20240621,112000,1068168040,9850,9900,9900,9850,8094
|
|
20240621,111900,988343220,9890,9890,9890,9890,0
|
|
20240621,111800,988343220,9890,9890,9890,9890,592
|
|
20240621,111700,982488340,9890,9890,9890,9880,109
|
|
20240621,111600,981411290,9890,9890,9890,9890,173
|
|
20240621,111500,979700320,9890,9890,9890,9890,152
|
|
20240621,111400,978197040,9890,9890,9890,9890,200
|
|
20240621,111300,976219040,9890,9890,9890,9890,152
|
|
20240621,111200,974715760,9880,9880,9880,9880,0
|
|
20240621,111100,974715760,9880,9880,9880,9880,1000
|
|
20240621,111000,964835760,9880,9890,9890,9880,51
|
|
20240621,110900,964331540,9890,9890,9890,9890,0
|
|
20240621,110800,964331540,9890,9890,9890,9880,203
|
|
20240621,110700,962325130,9900,9890,9900,9890,35
|
|
20240621,110600,961978970,9890,9890,9890,9890,36
|
|
20240621,110500,961622930,9890,9900,9900,9890,247
|
|
20240621,110400,959180040,9900,9900,9900,9900,183
|
|
20240621,110300,957368340,9900,9900,9900,9900,7
|
|
20240621,110200,957299040,9890,9890,9900,9890,146
|
|
20240621,110100,955855030,9900,9900,9900,9900,168
|
|
20240621,110000,954191830,9900,9890,9900,9890,569
|
|
20240621,105900,948563790,9890,9870,9890,9860,110
|
|
20240621,105800,947478080,9860,9870,9870,9860,521
|
|
20240621,105700,942339810,9850,9880,9880,9850,6635
|
|
20240621,105600,876924280,9870,9880,9890,9870,58
|
|
20240621,105500,876351230,9890,9880,9890,9870,666
|
|
20240621,105400,869771030,9880,9900,9900,9880,4802
|
|
20240621,105300,822286650,9890,9900,9900,9890,185
|
|
20240621,105200,820456650,9900,9890,9900,9890,292
|
|
20240621,105100,817565870,9890,9880,9890,9880,395
|
|
20240621,105000,813661820,9880,9890,9890,9880,1119
|
|
20240621,104900,802605490,9880,9880,9880,9880,455
|
|
20240621,104800,798110090,9880,9880,9880,9880,1
|
|
20240621,104700,798100210,9900,9890,9900,9870,5631
|
|
20240621,104600,742470240,9900,9900,9900,9900,1382
|
|
20240621,104500,728788440,9910,9920,9920,9910,597
|
|
20240621,104400,722871100,9920,9920,9920,9920,58
|
|
20240621,104300,722295740,9920,9920,9920,9920,7
|
|
20240621,104200,722226300,9920,9920,9920,9920,24
|
|
20240621,104100,721988220,9910,9910,9910,9910,14
|
|
20240621,104000,721849480,9910,9900,9920,9900,709
|
|
20240621,103900,714825330,9900,9930,9930,9900,3469
|
|
20240621,103800,680464350,9920,9930,9930,9920,273
|
|
20240621,103700,677754460,9930,9930,9930,9930,451
|
|
20240621,103600,673276030,9940,9940,9940,9940,0
|
|
20240621,103500,673276030,9940,9940,9940,9940,304
|
|
20240621,103400,670254270,9950,9950,9950,9950,2
|
|
20240621,103300,670234370,9950,9950,9960,9950,435
|
|
20240621,103200,665905030,9950,9960,9960,9950,711
|
|
20240621,103100,658825470,9960,9980,9980,9960,642
|
|
20240621,103000,652424630,9980,9970,9980,9970,253
|
|
20240621,102900,649902190,9970,9970,9970,9970,3
|
|
20240621,102800,649872280,9970,9970,9970,9970,150
|
|
20240621,102700,648376780,9970,9970,9970,9970,191
|
|
20240621,102600,646472510,9980,9980,9980,9980,1
|
|
20240621,102500,646462530,9970,9960,9970,9960,31
|
|
20240621,102400,646153480,9970,9970,9970,9960,98
|
|
20240621,102300,645176430,9960,9960,9960,9960,271
|
|
20240621,102200,642477270,9970,9970,9970,9970,0
|
|
20240621,102100,642477270,9970,9970,9970,9970,100
|
|
20240621,102000,641480270,9970,9970,9970,9970,231
|
|
20240621,101900,639177200,9970,9970,9970,9970,20
|
|
20240621,101800,638977800,9980,9970,9980,9970,202
|
|
20240621,101700,636961850,9980,9990,9990,9980,291
|
|
20240621,101600,634057620,9980,9980,9980,9980,40
|
|
20240621,101500,633658420,9990,9990,9990,9980,60
|
|
20240621,101400,633059040,9980,9980,9980,9960,65
|
|
20240621,101300,632411410,10000,9990,10000,9980,929
|
|
20240621,101200,623123680,9960,9990,9990,9960,5
|
|
20240621,101100,623073760,9950,9960,9990,9950,1395
|
|
20240621,101000,609143160,9980,9990,9990,9980,127
|
|
20240621,100900,607874440,9990,9950,9990,9950,952
|
|
20240621,100800,598378920,9950,9950,9950,9950,599
|
|
20240621,100700,592418870,9940,9940,9940,9940,0
|
|
20240621,100600,592418870,9940,9940,9940,9940,5
|
|
20240621,100500,592369170,9940,9940,9940,9940,88
|
|
20240621,100400,591494450,9940,9920,9940,9920,277
|
|
20240621,100300,588746380,9920,9940,9940,9920,183
|
|
20240621,100200,586927840,9940,9940,9940,9940,10
|
|
20240621,100100,586828440,9940,9940,9940,9940,100
|
|
20240621,100000,585834440,9940,9940,9950,9940,236
|
|
20240621,095900,583488450,9940,9960,9960,9940,40
|
|
20240621,095800,583090750,9960,9970,9970,9920,554
|
|
20240621,095700,577593400,9970,9920,9970,9920,312
|
|
20240621,095600,574490250,9940,9930,9940,9920,381
|
|
20240621,095500,570707110,9910,9910,9910,9910,110
|
|
20240621,095400,569617010,9920,9920,9920,9910,161
|
|
20240621,095300,568019910,9920,9920,9920,9910,356
|
|
20240621,095200,564488400,9920,9920,9920,9920,613
|
|
20240621,095100,558407440,9920,9920,9920,9920,64
|
|
20240621,095000,557772560,9920,9920,9920,9900,555
|
|
20240621,094900,552272950,9930,9940,9940,9910,1799
|
|
20240621,094800,534433200,9940,9930,9940,9930,105
|
|
20240621,094700,533389800,9910,9910,9910,9910,5
|
|
20240621,094600,533340250,9900,9910,9910,9900,170
|
|
20240621,094500,531656240,9910,9910,9910,9910,289
|
|
20240621,094400,528792250,9910,9910,9910,9910,856
|
|
20240621,094300,520309290,9910,9940,9940,9910,103
|
|
20240621,094200,519285500,9950,9900,9950,9890,1170
|
|
20240621,094100,507702460,9900,9910,9910,9890,2104
|
|
20240621,094000,486874960,9910,9920,9920,9910,782
|
|
20240621,093900,479122580,9920,9970,9970,9920,1327
|
|
20240621,093800,465932070,9920,9920,9920,9920,162
|
|
20240621,093700,464325030,9920,9910,9920,9900,1687
|
|
20240621,093600,447615070,9900,9970,9970,9900,2276
|
|
20240621,093500,425054550,9920,9930,9930,9920,791
|
|
20240621,093400,417205390,9930,9970,9970,9930,1543
|
|
20240621,093300,401875400,9920,9930,9970,9920,1433
|
|
20240621,093200,387631540,9930,9930,9930,9930,116
|
|
20240621,093100,386479660,9930,9930,9930,9930,1093
|
|
20240621,093000,375626170,9930,9940,9960,9920,836
|
|
20240621,092900,367318970,9930,9930,9940,9930,134
|
|
20240621,092800,365988330,9980,9980,9980,9980,5
|
|
20240621,092700,365938430,9980,9940,9980,9940,460
|
|
20240621,092600,361365670,9940,9930,9970,9930,751
|
|
20240621,092500,353898620,9930,9930,9940,9930,176
|
|
20240621,092400,352150890,9930,9920,9930,9920,667
|
|
20240621,092300,345530080,9920,9970,9970,9920,1784
|
|
20240621,092200,327809130,9960,9930,9960,9910,1513
|
|
20240621,092100,312770840,9900,9930,9940,9900,869
|
|
20240621,092000,304144820,9910,9900,9940,9890,3217
|
|
20240621,091900,272226560,9900,9930,9930,9900,1418
|
|
20240621,091800,258169490,9930,9900,9930,9890,1040
|
|
20240621,091700,247871550,9920,9880,9920,9880,396
|
|
20240621,091600,243949200,9880,9890,9890,9870,1413
|
|
20240621,091500,230001960,9880,9890,9940,9870,1448
|
|
20240621,091400,215695970,9940,9910,9940,9880,2261
|
|
20240621,091300,193332980,9910,9910,9940,9900,1420
|
|
20240621,091200,179270230,9910,9920,9920,9900,3103
|
|
20240621,091100,148530040,9920,9950,9950,9920,1531
|
|
20240621,091000,133326660,9960,9970,9980,9960,654
|
|
20240621,090900,126810740,9980,9950,9980,9950,596
|
|
20240621,090800,120872670,9960,9980,9980,9960,637
|
|
20240621,090700,114520590,9990,10000,10000,9990,583
|
|
20240621,090600,108694420,10000,10000,10000,9990,103
|
|
20240621,090500,107664920,9990,9990,9990,9990,12
|
|
20240621,090400,107545040,9990,9990,9990,9970,686
|
|
20240621,090300,100692400,9960,9970,10000,9950,1701
|
|
20240621,090200,83709370,9950,9930,9980,9920,2447
|
|
20240621,090100,59400020,9920,9910,9930,9910,1713
|
|
20240621,090000,42411060,9920,9960,9960,9920,4231
|