602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,185900,2363586225,2290,2290,2290,2290,3024
|
|
20240613,185800,2363586225,2290,2290,2290,2290,0
|
|
20240613,185700,2363586225,2290,2290,2290,2290,0
|
|
20240613,185600,2363586225,2290,2290,2290,2290,0
|
|
20240613,185500,2363586225,2290,2290,2290,2290,0
|
|
20240613,185400,2363586225,2290,2290,2290,2290,0
|
|
20240613,185300,2363586225,2290,2290,2290,2290,0
|
|
20240613,185200,2363586225,2290,2290,2290,2290,0
|
|
20240613,185100,2363586225,2290,2290,2290,2290,0
|
|
20240613,185000,2363586225,2290,2290,2290,2290,0
|
|
20240613,184900,2363586225,2290,2290,2290,2290,0
|
|
20240613,184800,2363586225,2290,2290,2290,2290,0
|
|
20240613,184700,2363586225,2290,2290,2290,2290,0
|
|
20240613,184600,2363586225,2290,2290,2290,2290,0
|
|
20240613,184500,2363586225,2290,2290,2290,2290,0
|
|
20240613,184400,2363586225,2290,2290,2290,2290,0
|
|
20240613,184300,2363586225,2290,2290,2290,2290,0
|
|
20240613,184200,2363586225,2290,2290,2290,2290,0
|
|
20240613,184100,2363586225,2290,2290,2290,2290,0
|
|
20240613,184000,2363586225,2290,2290,2290,2290,0
|
|
20240613,183900,2363586225,2290,2290,2290,2290,0
|
|
20240613,183800,2363586225,2290,2290,2290,2290,0
|
|
20240613,183700,2363586225,2290,2290,2290,2290,0
|
|
20240613,183600,2363586225,2290,2290,2290,2290,0
|
|
20240613,183500,2363586225,2290,2290,2290,2290,0
|
|
20240613,183400,2363586225,2290,2290,2290,2290,0
|
|
20240613,183300,2363586225,2290,2290,2290,2290,0
|
|
20240613,183200,2363586225,2290,2290,2290,2290,0
|
|
20240613,183100,2363586225,2290,2290,2290,2290,0
|
|
20240613,183000,2363586225,2290,2290,2290,2290,0
|
|
20240613,182900,2363586225,2290,2290,2290,2290,3024
|
|
20240613,182800,2363586225,2290,2290,2290,2290,0
|
|
20240613,182700,2363586225,2290,2290,2290,2290,0
|
|
20240613,182600,2363586225,2290,2290,2290,2290,0
|
|
20240613,182500,2363586225,2290,2290,2290,2290,0
|
|
20240613,182400,2363586225,2290,2290,2290,2290,0
|
|
20240613,182300,2363586225,2290,2290,2290,2290,0
|
|
20240613,182200,2363586225,2290,2290,2290,2290,0
|
|
20240613,182100,2363586225,2290,2290,2290,2290,0
|
|
20240613,182000,2363586225,2290,2290,2290,2290,0
|
|
20240613,181900,2363586225,2290,2290,2290,2290,0
|
|
20240613,181800,2363586225,2290,2290,2290,2290,0
|
|
20240613,181700,2363586225,2290,2290,2290,2290,0
|
|
20240613,181600,2363586225,2290,2290,2290,2290,0
|
|
20240613,181500,2363586225,2290,2290,2290,2290,0
|
|
20240613,181400,2363586225,2290,2290,2290,2290,0
|
|
20240613,181300,2363586225,2290,2290,2290,2290,0
|
|
20240613,181200,2363586225,2290,2290,2290,2290,0
|
|
20240613,181100,2363586225,2290,2290,2290,2290,0
|
|
20240613,181000,2363586225,2290,2290,2290,2290,0
|
|
20240613,180900,2363586225,2290,2290,2290,2290,0
|
|
20240613,180800,2363586225,2290,2290,2290,2290,0
|
|
20240613,180700,2363586225,2290,2290,2290,2290,0
|
|
20240613,180600,2363586225,2290,2290,2290,2290,0
|
|
20240613,180500,2363586225,2290,2290,2290,2290,0
|
|
20240613,180400,2363586225,2290,2290,2290,2290,0
|
|
20240613,180300,2363586225,2290,2290,2290,2290,0
|
|
20240613,180200,2363586225,2290,2290,2290,2290,0
|
|
20240613,180100,2363586225,2290,2290,2290,2290,0
|
|
20240613,180000,2363586225,2290,2290,2290,2290,0
|
|
20240613,175900,2363586225,2290,2290,2290,2290,3024
|
|
20240613,175800,2363586225,2290,2290,2290,2290,0
|
|
20240613,175700,2363586225,2290,2290,2290,2290,0
|
|
20240613,175600,2363586225,2290,2290,2290,2290,0
|
|
20240613,175500,2363586225,2290,2290,2290,2290,0
|
|
20240613,175400,2363586225,2290,2290,2290,2290,0
|
|
20240613,175300,2363586225,2290,2290,2290,2290,0
|
|
20240613,175200,2363586225,2290,2290,2290,2290,0
|
|
20240613,175100,2363586225,2290,2290,2290,2290,0
|
|
20240613,175000,2363586225,2290,2290,2290,2290,0
|
|
20240613,174900,2363586225,2290,2290,2290,2290,0
|
|
20240613,174800,2363586225,2290,2290,2290,2290,0
|
|
20240613,174700,2363586225,2290,2290,2290,2290,0
|
|
20240613,174600,2363586225,2290,2290,2290,2290,0
|
|
20240613,174500,2363586225,2290,2290,2290,2290,0
|
|
20240613,174400,2363586225,2290,2290,2290,2290,0
|
|
20240613,174300,2363586225,2290,2290,2290,2290,0
|
|
20240613,174200,2363586225,2290,2290,2290,2290,0
|
|
20240613,174100,2363586225,2290,2290,2290,2290,0
|
|
20240613,174000,2363586225,2290,2290,2290,2290,0
|
|
20240613,173900,2363586225,2290,2290,2290,2290,0
|
|
20240613,173800,2363586225,2290,2290,2290,2290,0
|
|
20240613,173700,2363586225,2290,2290,2290,2290,0
|
|
20240613,173600,2363586225,2290,2290,2290,2290,0
|
|
20240613,173500,2363586225,2290,2290,2290,2290,0
|
|
20240613,173400,2363586225,2290,2290,2290,2290,0
|
|
20240613,173300,2363586225,2290,2290,2290,2290,0
|
|
20240613,173200,2363586225,2290,2290,2290,2290,0
|
|
20240613,173100,2363586225,2290,2290,2290,2290,0
|
|
20240613,173000,2363586225,2290,2290,2290,2290,0
|
|
20240613,172900,2363586225,2290,2290,2290,2290,3024
|
|
20240613,172800,2363586225,2290,2290,2290,2290,0
|
|
20240613,172700,2363586225,2290,2290,2290,2290,0
|
|
20240613,172600,2363586225,2290,2290,2290,2290,0
|
|
20240613,172500,2363586225,2290,2290,2290,2290,0
|
|
20240613,172400,2363586225,2290,2290,2290,2290,0
|
|
20240613,172300,2363586225,2290,2290,2290,2290,0
|
|
20240613,172200,2363586225,2290,2290,2290,2290,0
|
|
20240613,172100,2363586225,2290,2290,2290,2290,0
|
|
20240613,172000,2363586225,2290,2290,2290,2290,0
|
|
20240613,171900,2363586225,2290,2290,2290,2290,0
|
|
20240613,171800,2363586225,2290,2290,2290,2290,0
|
|
20240613,171700,2363586225,2290,2290,2290,2290,0
|
|
20240613,171600,2363586225,2290,2290,2290,2290,0
|
|
20240613,171500,2363586225,2290,2290,2290,2290,0
|
|
20240613,171400,2363586225,2290,2290,2290,2290,0
|
|
20240613,171300,2363586225,2290,2290,2290,2290,0
|
|
20240613,171200,2363586225,2290,2290,2290,2290,0
|
|
20240613,171100,2363586225,2290,2290,2290,2290,0
|
|
20240613,171000,2363586225,2290,2290,2290,2290,0
|
|
20240613,170900,2363586225,2290,2290,2290,2290,0
|
|
20240613,170800,2363586225,2290,2290,2290,2290,0
|
|
20240613,170700,2363586225,2290,2290,2290,2290,0
|
|
20240613,170600,2363586225,2290,2290,2290,2290,0
|
|
20240613,170500,2363586225,2290,2290,2290,2290,0
|
|
20240613,170400,2363586225,2290,2290,2290,2290,0
|
|
20240613,170300,2363586225,2290,2290,2290,2290,0
|
|
20240613,170200,2363586225,2290,2290,2290,2290,0
|
|
20240613,170100,2363586225,2290,2290,2290,2290,0
|
|
20240613,170000,2363586225,2290,2290,2290,2290,0
|
|
20240613,165900,2363586225,2290,2290,2290,2290,3024
|
|
20240613,165800,2363586225,2290,2290,2290,2290,0
|
|
20240613,165700,2363586225,2290,2290,2290,2290,0
|
|
20240613,165600,2363586225,2290,2290,2290,2290,0
|
|
20240613,165500,2363586225,2290,2290,2290,2290,0
|
|
20240613,165400,2363586225,2290,2290,2290,2290,0
|
|
20240613,165300,2363586225,2290,2290,2290,2290,0
|
|
20240613,165200,2363586225,2290,2290,2290,2290,0
|
|
20240613,165100,2363586225,2290,2290,2290,2290,0
|
|
20240613,165000,2363586225,2290,2290,2290,2290,0
|
|
20240613,164900,2363586225,2290,2290,2290,2290,0
|
|
20240613,164800,2363586225,2290,2290,2290,2290,0
|
|
20240613,164700,2363586225,2290,2290,2290,2290,0
|
|
20240613,164600,2363586225,2290,2290,2290,2290,0
|
|
20240613,164500,2363586225,2290,2290,2290,2290,0
|
|
20240613,164400,2363586225,2290,2290,2290,2290,0
|
|
20240613,164300,2363586225,2290,2290,2290,2290,0
|
|
20240613,164200,2363586225,2290,2290,2290,2290,0
|
|
20240613,164100,2363586225,2290,2290,2290,2290,0
|
|
20240613,164000,2363586225,2290,2290,2290,2290,0
|
|
20240613,163900,2363586225,2290,2290,2290,2290,0
|
|
20240613,163800,2363586225,2290,2290,2290,2290,0
|
|
20240613,163700,2363586225,2290,2290,2290,2290,0
|
|
20240613,163600,2363586225,2290,2290,2290,2290,0
|
|
20240613,163500,2363586225,2290,2290,2290,2290,0
|
|
20240613,163400,2363586225,2290,2290,2290,2290,0
|
|
20240613,163300,2363586225,2290,2290,2290,2290,0
|
|
20240613,163200,2363586225,2290,2290,2290,2290,0
|
|
20240613,163100,2363586225,2290,2290,2290,2290,0
|
|
20240613,163000,2363586225,2290,2290,2290,2290,0
|
|
20240613,162900,2363586225,2290,2290,2290,2290,3024
|
|
20240613,162800,2363586225,2290,2290,2290,2290,0
|
|
20240613,162700,2363586225,2290,2290,2290,2290,0
|
|
20240613,162600,2363586225,2290,2290,2290,2290,0
|
|
20240613,162500,2363586225,2290,2290,2290,2290,0
|
|
20240613,162400,2363586225,2290,2290,2290,2290,0
|
|
20240613,162300,2363586225,2290,2290,2290,2290,0
|
|
20240613,162200,2363586225,2290,2290,2290,2290,0
|
|
20240613,162100,2363586225,2290,2290,2290,2290,0
|
|
20240613,162000,2363586225,2290,2290,2290,2290,0
|
|
20240613,161900,2363586225,2290,2290,2290,2290,0
|
|
20240613,161800,2363586225,2290,2290,2290,2290,0
|
|
20240613,161700,2363586225,2290,2290,2290,2290,0
|
|
20240613,161600,2363586225,2290,2290,2290,2290,0
|
|
20240613,161500,2363586225,2290,2290,2290,2290,0
|
|
20240613,161400,2363586225,2290,2290,2290,2290,0
|
|
20240613,161300,2363586225,2290,2290,2290,2290,0
|
|
20240613,161200,2363586225,2290,2290,2290,2290,0
|
|
20240613,161100,2363586225,2290,2290,2290,2290,0
|
|
20240613,161000,2363586225,2290,2290,2290,2290,0
|
|
20240613,160900,2363586225,2290,2290,2290,2290,0
|
|
20240613,160800,2363586225,2290,2290,2290,2290,0
|
|
20240613,160700,2363586225,2290,2290,2290,2290,0
|
|
20240613,160600,2363586225,2290,2290,2290,2290,0
|
|
20240613,160500,2363586225,2290,2290,2290,2290,0
|
|
20240613,160400,2363586225,2290,2290,2290,2290,0
|
|
20240613,160300,2363586225,2290,2290,2290,2290,0
|
|
20240613,160200,2363586225,2290,2290,2290,2290,0
|
|
20240613,160100,2363586225,2290,2290,2290,2290,0
|
|
20240613,160000,2363586225,2290,2290,2290,2290,0
|
|
20240613,155900,2363586225,2290,2290,2290,2290,3024
|
|
20240613,155800,2363586225,2290,2290,2290,2290,0
|
|
20240613,155700,2363586225,2290,2290,2290,2290,0
|
|
20240613,155600,2363586225,2290,2290,2290,2290,0
|
|
20240613,155500,2363586225,2290,2290,2290,2290,0
|
|
20240613,155400,2363586225,2290,2290,2290,2290,0
|
|
20240613,155300,2363586225,2290,2290,2290,2290,0
|
|
20240613,155200,2363586225,2290,2290,2290,2290,0
|
|
20240613,155100,2363586225,2290,2290,2290,2290,0
|
|
20240613,155000,2363586225,2290,2290,2290,2290,0
|
|
20240613,154900,2363586225,2290,2290,2290,2290,0
|
|
20240613,154800,2363586225,2290,2290,2290,2290,0
|
|
20240613,154700,2363586225,2290,2290,2290,2290,0
|
|
20240613,154600,2363586225,2290,2290,2290,2290,0
|
|
20240613,154500,2363586225,2290,2290,2290,2290,0
|
|
20240613,154400,2363586225,2290,2290,2290,2290,0
|
|
20240613,154300,2363586225,2290,2290,2290,2290,0
|
|
20240613,154200,2363586225,2290,2290,2290,2290,0
|
|
20240613,154100,2363586225,2290,2290,2290,2290,0
|
|
20240613,154000,2363586225,2290,2290,2290,2290,0
|
|
20240613,153900,2363586225,2290,2290,2290,2290,0
|
|
20240613,153800,2363586225,2290,2290,2290,2290,0
|
|
20240613,153700,2363586225,2290,2290,2290,2290,0
|
|
20240613,153600,2363586225,2290,2290,2290,2290,0
|
|
20240613,153500,2363586225,2290,2290,2290,2290,0
|
|
20240613,153400,2363586225,2290,2290,2290,2290,0
|
|
20240613,153300,2363586225,2290,2290,2290,2290,0
|
|
20240613,153200,2363586225,2290,2290,2290,2290,0
|
|
20240613,153100,2363586225,2290,2290,2290,2290,0
|
|
20240613,153000,2363586225,2290,2290,2290,2290,3024
|
|
20240613,152900,2356661265,2255,2255,2255,2255,0
|
|
20240613,152800,2356661265,2255,2255,2255,2255,0
|
|
20240613,152700,2356661265,2255,2255,2255,2255,0
|
|
20240613,152600,2356661265,2255,2255,2255,2255,0
|
|
20240613,152500,2356661265,2255,2255,2255,2255,0
|
|
20240613,152400,2356661265,2255,2255,2255,2255,0
|
|
20240613,152300,2356661265,2255,2255,2255,2255,0
|
|
20240613,152200,2356661265,2255,2255,2255,2255,0
|
|
20240613,152100,2356661265,2255,2255,2255,2255,0
|
|
20240613,152000,2356661265,2255,2255,2255,2255,0
|
|
20240613,151900,2356661265,2255,2265,2265,2255,332
|
|
20240613,151800,2355912455,2255,2255,2255,2255,169
|
|
20240613,151700,2355531360,2255,2270,2270,2255,412
|
|
20240613,151600,2354597545,2295,2255,2295,2255,1505
|
|
20240613,151500,2351167130,2250,2255,2255,2250,183
|
|
20240613,151400,2350754880,2260,2260,2260,2260,386
|
|
20240613,151300,2349882520,2245,2245,2245,2245,0
|
|
20240613,151200,2349882520,2245,2280,2280,2240,4250
|
|
20240613,151100,2340286520,2275,2280,2280,2275,926
|
|
20240613,151000,2338178870,2285,2275,2285,2275,2255
|
|
20240613,150900,2333037620,2275,2285,2285,2275,310
|
|
20240613,150800,2332332270,2280,2280,2280,2280,300
|
|
20240613,150700,2331648270,2280,2280,2280,2280,157
|
|
20240613,150600,2331290310,2275,2270,2275,2270,1438
|
|
20240613,150500,2328025465,2265,2270,2270,2265,1993
|
|
20240613,150400,2323510815,2265,2265,2265,2265,0
|
|
20240613,150300,2323510815,2265,2245,2265,2245,2069
|
|
20240613,150200,2318832260,2245,2265,2265,2235,9871
|
|
20240613,150100,2296669025,2260,2260,2260,2260,10
|
|
20240613,150000,2296646425,2265,2265,2265,2255,109
|
|
20240613,145900,2296400540,2255,2255,2265,2250,197
|
|
20240613,145800,2295956390,2250,2260,2260,2250,492
|
|
20240613,145700,2294846190,2255,2260,2260,2255,871
|
|
20240613,145600,2292880835,2260,2260,2260,2260,0
|
|
20240613,145500,2292880835,2260,2260,2260,2260,3215
|
|
20240613,145400,2285614935,2265,2265,2265,2265,10
|
|
20240613,145300,2285592285,2265,2265,2265,2265,2
|
|
20240613,145200,2285587755,2265,2265,2265,2260,337
|
|
20240613,145100,2284826105,2265,2265,2265,2265,39
|
|
20240613,145000,2284737770,2265,2270,2270,2265,1546
|
|
20240613,144900,2281235980,2270,2270,2270,2270,106
|
|
20240613,144800,2280995360,2270,2270,2270,2265,1294
|
|
20240613,144700,2278064140,2270,2270,2270,2270,0
|
|
20240613,144600,2278064140,2270,2270,2270,2270,3
|
|
20240613,144500,2278057330,2265,2265,2265,2265,794
|
|
20240613,144400,2276258920,2265,2265,2265,2265,0
|
|
20240613,144300,2276258920,2265,2265,2265,2265,0
|
|
20240613,144200,2276258920,2265,2265,2265,2265,388
|
|
20240613,144100,2275380100,2265,2265,2265,2265,0
|
|
20240613,144000,2275380100,2265,2265,2265,2265,310
|
|
20240613,143900,2274677950,2265,2265,2265,2265,199
|
|
20240613,143800,2274227215,2260,2260,2260,2260,0
|
|
20240613,143700,2274227215,2260,2260,2260,2260,0
|
|
20240613,143600,2274227215,2260,2270,2270,2260,207
|
|
20240613,143500,2273758315,2270,2270,2270,2270,0
|
|
20240613,143400,2273758315,2270,2270,2270,2270,0
|
|
20240613,143300,2273758315,2270,2275,2275,2270,1269
|
|
20240613,143200,2270877080,2275,2275,2275,2275,441
|
|
20240613,143100,2269873805,2270,2275,2275,2270,31
|
|
20240613,143000,2269803385,2275,2275,2275,2275,83
|
|
20240613,142900,2269614560,2280,2275,2280,2275,237
|
|
20240613,142800,2269074445,2275,2275,2275,2270,272
|
|
20240613,142700,2268456945,2275,2275,2275,2275,58
|
|
20240613,142600,2268324995,2275,2270,2275,2270,608
|
|
20240613,142500,2266943795,2280,2275,2280,2275,85
|
|
20240613,142400,2266750120,2270,2275,2275,2270,200
|
|
20240613,142300,2266295620,2275,2275,2275,2275,75
|
|
20240613,142200,2266124995,2275,2265,2275,2265,138
|
|
20240613,142100,2265811935,2270,2270,2270,2270,0
|
|
20240613,142000,2265811935,2270,2265,2270,2265,185
|
|
20240613,141900,2265392040,2265,2265,2265,2265,20
|
|
20240613,141800,2265346740,2265,2265,2265,2265,100
|
|
20240613,141700,2265120240,2260,2260,2260,2260,0
|
|
20240613,141600,2265120240,2260,2260,2260,2260,22
|
|
20240613,141500,2265070520,2255,2255,2255,2255,100
|
|
20240613,141400,2264845020,2260,2260,2260,2260,1
|
|
20240613,141300,2264842760,2260,2260,2260,2260,10
|
|
20240613,141200,2264820160,2260,2260,2260,2260,1
|
|
20240613,141100,2264817900,2255,2255,2255,2255,504
|
|
20240613,141000,2263681380,2255,2260,2260,2255,24
|
|
20240613,140900,2263627160,2260,2260,2260,2260,60
|
|
20240613,140800,2263491560,2255,2255,2255,2255,0
|
|
20240613,140700,2263491560,2255,2255,2255,2255,478
|
|
20240613,140600,2262413670,2250,2250,2250,2250,445
|
|
20240613,140500,2261412420,2255,2255,2255,2255,504
|
|
20240613,140400,2260275900,2255,2255,2255,2250,1665
|
|
20240613,140300,2256529460,2255,2260,2260,2255,565
|
|
20240613,140200,2255254040,2265,2265,2265,2265,1263
|
|
20240613,140100,2252393345,2285,2285,2285,2285,45
|
|
20240613,140000,2252290520,2280,2280,2280,2280,0
|
|
20240613,135900,2252290520,2280,2275,2280,2275,198
|
|
20240613,135800,2251839085,2285,2270,2285,2270,78
|
|
20240613,135700,2251660920,2265,2265,2265,2265,50
|
|
20240613,135600,2251547670,2265,2265,2265,2265,1
|
|
20240613,135500,2251545405,2265,2265,2265,2265,171
|
|
20240613,135400,2251158090,2265,2270,2270,2265,1003
|
|
20240613,135300,2248881795,2280,2280,2280,2280,58
|
|
20240613,135200,2248749555,2270,2270,2270,2270,0
|
|
20240613,135100,2248749555,2270,2270,2270,2270,100
|
|
20240613,135000,2248522555,2280,2270,2280,2270,49
|
|
20240613,134900,2248410975,2280,2280,2280,2280,1
|
|
20240613,134800,2248408695,2275,2275,2275,2275,0
|
|
20240613,134700,2248408695,2275,2275,2275,2275,70
|
|
20240613,134600,2248249445,2275,2275,2275,2275,0
|
|
20240613,134500,2248249445,2275,2275,2275,2275,0
|
|
20240613,134400,2248249445,2275,2280,2280,2275,100
|
|
20240613,134300,2248021695,2270,2270,2270,2270,11
|
|
20240613,134200,2247996725,2270,2270,2270,2270,50
|
|
20240613,134100,2247883225,2290,2290,2290,2290,0
|
|
20240613,134000,2247883225,2290,2290,2290,2290,0
|
|
20240613,133900,2247883225,2290,2280,2290,2280,437
|
|
20240613,133800,2246882650,2290,2285,2290,2285,10
|
|
20240613,133700,2246859755,2290,2280,2290,2280,45
|
|
20240613,133600,2246757125,2290,2275,2290,2275,56
|
|
20240613,133500,2246629175,2285,2265,2285,2265,595
|
|
20240613,133400,2245271265,2255,2255,2255,2255,0
|
|
20240613,133300,2245271265,2255,2255,2255,2255,0
|
|
20240613,133200,2245271265,2255,2265,2265,2250,1002
|
|
20240613,133100,2243011945,2270,2265,2270,2265,301
|
|
20240613,133000,2242329240,2270,2270,2270,2270,972
|
|
20240613,132900,2240122800,2270,2270,2270,2270,1
|
|
20240613,132800,2240120530,2280,2260,2280,2260,240
|
|
20240613,132700,2239575860,2280,2280,2280,2280,0
|
|
20240613,132600,2239575860,2280,2270,2280,2270,2464
|
|
20240613,132500,2233969035,2255,2255,2255,2255,0
|
|
20240613,132400,2233969035,2255,2255,2255,2255,0
|
|
20240613,132300,2233969035,2255,2255,2255,2255,0
|
|
20240613,132200,2233969035,2255,2255,2255,2255,0
|
|
20240613,132100,2233969035,2255,2255,2255,2255,1023
|
|
20240613,132000,2231662170,2255,2260,2260,2255,1095
|
|
20240613,131900,2229191500,2260,2260,2260,2260,50
|
|
20240613,131800,2229078500,2270,2270,2270,2270,0
|
|
20240613,131700,2229078500,2270,2270,2270,2270,0
|
|
20240613,131600,2229078500,2270,2270,2270,2270,0
|
|
20240613,131500,2229078500,2270,2270,2270,2270,304
|
|
20240613,131400,2228388420,2270,2260,2270,2260,2397
|
|
20240613,131300,2222971190,2270,2270,2270,2270,0
|
|
20240613,131200,2222971190,2270,2270,2270,2270,89
|
|
20240613,131100,2222769160,2270,2270,2270,2270,0
|
|
20240613,131000,2222769160,2270,2270,2270,2260,244
|
|
20240613,130900,2222216640,2265,2265,2270,2265,1035
|
|
20240613,130800,2219868045,2265,2260,2265,2255,760
|
|
20240613,130700,2218150450,2255,2255,2255,2255,206
|
|
20240613,130600,2217685920,2255,2260,2260,2250,110
|
|
20240613,130500,2217438340,2260,2260,2260,2255,117
|
|
20240613,130400,2217173950,2260,2260,2260,2260,8
|
|
20240613,130300,2217155870,2260,2255,2260,2255,560
|
|
20240613,130200,2215892955,2255,2260,2260,2255,512
|
|
20240613,130100,2214735865,2260,2260,2260,2260,9
|
|
20240613,130000,2214715525,2245,2245,2245,2245,42
|
|
20240613,125900,2214621235,2250,2250,2250,2235,8970
|
|
20240613,125800,2194537640,2250,2255,2255,2250,17
|
|
20240613,125700,2194499385,2250,2250,2250,2250,500
|
|
20240613,125600,2193374385,2250,2260,2260,2245,1388
|
|
20240613,125500,2190253040,2265,2265,2265,2265,15
|
|
20240613,125400,2190219065,2265,2260,2265,2260,268
|
|
20240613,125300,2189612465,2265,2260,2265,2260,1296
|
|
20240613,125200,2186683500,2260,2275,2275,2255,14170
|
|
20240613,125100,2154714825,2280,2280,2280,2280,59
|
|
20240613,125000,2154580305,2280,2280,2280,2280,13
|
|
20240613,124900,2154550665,2280,2275,2280,2275,1366
|
|
20240613,124800,2151438015,2275,2275,2275,2275,132
|
|
20240613,124700,2151137715,2275,2280,2280,2275,136
|
|
20240613,124600,2150828310,2275,2275,2275,2275,2
|
|
20240613,124500,2150823760,2275,2280,2280,2270,322
|
|
20240613,124400,2150091365,2275,2280,2280,2270,313
|
|
20240613,124300,2149379405,2285,2285,2285,2285,0
|
|
20240613,124200,2149379405,2285,2285,2285,2285,210
|
|
20240613,124100,2148899555,2285,2275,2285,2275,189
|
|
20240613,124000,2148468140,2275,2275,2275,2275,11
|
|
20240613,123900,2148443115,2275,2275,2275,2275,0
|
|
20240613,123800,2148443115,2275,2275,2275,2275,0
|
|
20240613,123700,2148443115,2275,2275,2275,2275,253
|
|
20240613,123600,2147867540,2270,2265,2270,2260,3724
|
|
20240613,123500,2139434640,2270,2285,2285,2270,8623
|
|
20240613,123400,2119825575,2285,2285,2285,2285,3
|
|
20240613,123300,2119818720,2280,2280,2280,2280,0
|
|
20240613,123200,2119818720,2280,2280,2280,2280,0
|
|
20240613,123100,2119818720,2280,2280,2280,2280,743
|
|
20240613,123000,2118124680,2280,2285,2285,2280,2206
|
|
20240613,122900,2113094365,2285,2305,2305,2285,3106
|
|
20240613,122800,2105992800,2295,2295,2295,2295,0
|
|
20240613,122700,2105992800,2295,2300,2300,2295,10000
|
|
20240613,122600,2083039780,2310,2310,2310,2310,0
|
|
20240613,122500,2083039780,2310,2310,2310,2310,10
|
|
20240613,122400,2083016680,2310,2310,2315,2310,101
|
|
20240613,122300,2082782875,2310,2310,2310,2310,785
|
|
20240613,122200,2080969525,2300,2310,2310,2300,14
|
|
20240613,122100,2080937195,2300,2300,2300,2300,0
|
|
20240613,122000,2080937195,2300,2300,2300,2300,0
|
|
20240613,121900,2080937195,2300,2300,2300,2300,0
|
|
20240613,121800,2080937195,2300,2300,2300,2300,277
|
|
20240613,121700,2080300095,2300,2300,2300,2300,1
|
|
20240613,121600,2080297795,2300,2300,2300,2300,157
|
|
20240613,121500,2079936695,2310,2310,2310,2310,0
|
|
20240613,121400,2079936695,2310,2310,2310,2310,0
|
|
20240613,121300,2079936695,2310,2310,2310,2310,100
|
|
20240613,121200,2079705695,2300,2300,2300,2300,9
|
|
20240613,121100,2079684995,2300,2295,2300,2295,2157
|
|
20240613,121000,2074723935,2295,2295,2295,2295,181
|
|
20240613,120900,2074308540,2300,2300,2300,2300,1061
|
|
20240613,120800,2071868240,2300,2300,2300,2300,425
|
|
20240613,120700,2070890740,2295,2295,2310,2295,40
|
|
20240613,120600,2070798505,2305,2305,2305,2305,2
|
|
20240613,120500,2070793895,2310,2305,2310,2305,95
|
|
20240613,120400,2070574450,2310,2305,2310,2305,4
|
|
20240613,120300,2070565220,2295,2305,2305,2295,1026
|
|
20240613,120200,2068201920,2305,2305,2310,2305,233
|
|
20240613,120100,2067664825,2295,2295,2295,2295,135
|
|
20240613,120000,2067355000,2295,2300,2300,2295,67
|
|
20240613,115900,2067200970,2295,2295,2295,2295,0
|
|
20240613,115800,2067200970,2295,2295,2295,2295,0
|
|
20240613,115700,2067200970,2295,2295,2295,2295,138
|
|
20240613,115600,2066884260,2295,2295,2295,2295,1
|
|
20240613,115500,2066881965,2305,2305,2305,2305,0
|
|
20240613,115400,2066881965,2305,2295,2305,2295,138
|
|
20240613,115300,2066563885,2305,2295,2305,2295,6
|
|
20240613,115200,2066550085,2285,2285,2285,2285,0
|
|
20240613,115100,2066550085,2285,2285,2285,2285,1
|
|
20240613,115000,2066547800,2295,2290,2295,2290,677
|
|
20240613,114900,2064994205,2290,2290,2290,2290,65
|
|
20240613,114800,2064845355,2290,2285,2290,2285,6
|
|
20240613,114700,2064831620,2280,2280,2280,2280,80
|
|
20240613,114600,2064649220,2275,2275,2275,2275,500
|
|
20240613,114500,2063511720,2275,2280,2280,2275,50
|
|
20240613,114400,2063397965,2275,2280,2280,2275,21
|
|
20240613,114300,2063350160,2280,2280,2280,2280,4
|
|
20240613,114200,2063341040,2275,2275,2275,2275,233
|
|
20240613,114100,2062810965,2280,2285,2285,2275,178
|
|
20240613,114000,2062405360,2275,2280,2280,2275,58
|
|
20240613,113900,2062273400,2275,2290,2290,2275,3309
|
|
20240613,113800,2054724870,2295,2295,2295,2295,9348
|
|
20240613,113700,2033271210,2300,2300,2300,2300,263
|
|
20240613,113600,2032666310,2300,2295,2300,2295,31
|
|
20240613,113500,2032595015,2300,2300,2300,2300,53
|
|
20240613,113400,2032473115,2295,2295,2295,2295,0
|
|
20240613,113300,2032473115,2295,2295,2295,2295,20
|
|
20240613,113200,2032427215,2300,2295,2300,2295,985
|
|
20240613,113100,2030166120,2290,2295,2295,2290,9
|
|
20240613,113000,2030145475,2290,2290,2290,2290,0
|
|
20240613,112900,2030145475,2290,2290,2290,2290,416
|
|
20240613,112800,2029192835,2290,2290,2290,2285,92
|
|
20240613,112700,2028982315,2280,2275,2280,2275,692
|
|
20240613,112600,2027404580,2280,2280,2290,2280,747
|
|
20240613,112500,2025701405,2280,2290,2290,2280,1562
|
|
20240613,112400,2022129440,2285,2295,2295,2285,408
|
|
20240613,112300,2021196120,2290,2290,2290,2280,81
|
|
20240613,112200,2021011310,2290,2285,2295,2275,9552
|
|
20240613,112100,1999247500,2295,2290,2295,2290,57
|
|
20240613,112000,1999116900,2290,2310,2310,2270,10927
|
|
20240613,111900,1974103400,2310,2320,2320,2310,1703
|
|
20240613,111800,1970166735,2320,2320,2320,2320,226
|
|
20240613,111700,1969642415,2315,2320,2320,2315,386
|
|
20240613,111600,1968746930,2320,2320,2320,2320,0
|
|
20240613,111500,1968746930,2320,2320,2320,2320,91
|
|
20240613,111400,1968535810,2315,2320,2320,2315,4639
|
|
20240613,111300,1957773355,2320,2330,2330,2320,2912
|
|
20240613,111200,1951007095,2325,2330,2330,2325,1066
|
|
20240613,111100,1948523380,2335,2335,2335,2335,1
|
|
20240613,111000,1948521045,2330,2330,2330,2330,0
|
|
20240613,110900,1948521045,2330,2330,2330,2330,30
|
|
20240613,110800,1948451145,2335,2335,2335,2335,0
|
|
20240613,110700,1948451145,2335,2335,2335,2335,3
|
|
20240613,110600,1948444140,2325,2330,2330,2325,1815
|
|
20240613,110500,1944224215,2345,2335,2345,2335,410
|
|
20240613,110400,1943262865,2350,2340,2350,2330,737
|
|
20240613,110300,1941536700,2330,2340,2345,2320,1903
|
|
20240613,110200,1937100010,2340,2335,2345,2335,206
|
|
20240613,110100,1936616980,2345,2340,2345,2325,386
|
|
20240613,110000,1935712875,2335,2340,2340,2325,754
|
|
20240613,105900,1933956380,2345,2335,2360,2335,2104
|
|
20240613,105800,1928996025,2360,2340,2360,2325,3812
|
|
20240613,105700,1920090505,2335,2345,2345,2330,8892
|
|
20240613,105600,1899367255,2360,2335,2360,2335,500
|
|
20240613,105500,1898192360,2330,2325,2335,2320,232
|
|
20240613,105400,1897650970,2325,2325,2325,2325,750
|
|
20240613,105300,1895907220,2320,2335,2345,2320,5345
|
|
20240613,105200,1883466080,2330,2330,2330,2330,0
|
|
20240613,105100,1883466080,2330,2330,2330,2330,15
|
|
20240613,105000,1883431130,2330,2325,2330,2325,33
|
|
20240613,104900,1883354375,2325,2335,2335,2320,4376
|
|
20240613,104800,1873173160,2330,2360,2360,2325,21843
|
|
20240613,104700,1822148445,2355,2360,2365,2355,2594
|
|
20240613,104600,1816034525,2360,2370,2370,2360,3247
|
|
20240613,104500,1808368070,2375,2375,2375,2375,151
|
|
20240613,104400,1808009445,2375,2375,2375,2375,400
|
|
20240613,104300,1807059445,2375,2380,2380,2375,2851
|
|
20240613,104200,1800287320,2375,2375,2375,2375,196
|
|
20240613,104100,1799821820,2375,2380,2380,2375,4358
|
|
20240613,104000,1789465655,2380,2385,2385,2380,1079
|
|
20240613,103900,1786893635,2385,2385,2385,2385,22
|
|
20240613,103800,1786841165,2405,2390,2405,2380,2162
|
|
20240613,103700,1781643315,2400,2385,2400,2385,701
|
|
20240613,103600,1779964365,2385,2385,2400,2385,2533
|
|
20240613,103500,1773888120,2380,2380,2385,2380,226
|
|
20240613,103400,1773349120,2390,2380,2395,2380,1314
|
|
20240613,103300,1770204535,2380,2385,2385,2380,67
|
|
20240613,103200,1770044940,2385,2375,2385,2375,187
|
|
20240613,103100,1769599415,2375,2375,2375,2375,0
|
|
20240613,103000,1769599415,2375,2365,2375,2365,4544
|
|
20240613,102900,1758809715,2360,2360,2360,2360,0
|
|
20240613,102800,1758809715,2360,2360,2375,2360,19
|
|
20240613,102700,1758764780,2360,2360,2370,2355,2285
|
|
20240613,102600,1753383355,2355,2360,2370,2355,1205
|
|
20240613,102500,1750537960,2360,2365,2370,2355,2756
|
|
20240613,102400,1744033445,2365,2370,2370,2365,46
|
|
20240613,102300,1743924615,2370,2365,2370,2365,11
|
|
20240613,102200,1743898595,2375,2365,2375,2365,376
|
|
20240613,102100,1743007740,2370,2370,2370,2370,0
|
|
20240613,102000,1743007740,2370,2365,2370,2365,3361
|
|
20240613,101900,1735058930,2370,2370,2370,2370,500
|
|
20240613,101800,1733873930,2370,2370,2370,2370,100
|
|
20240613,101700,1733636930,2365,2385,2385,2365,7007
|
|
20240613,101600,1717009740,2385,2375,2385,2375,2435
|
|
20240613,101500,1711213240,2380,2375,2380,2375,3
|
|
20240613,101400,1711206105,2380,2380,2380,2380,0
|
|
20240613,101300,1711206105,2380,2380,2380,2380,0
|
|
20240613,101200,1711206105,2380,2380,2380,2375,3195
|
|
20240613,101100,1703616860,2375,2375,2375,2375,226
|
|
20240613,101000,1703080110,2375,2375,2380,2375,387
|
|
20240613,100900,1702160460,2380,2375,2380,2375,4398
|
|
20240613,100800,1691715045,2375,2370,2375,2365,5139
|
|
20240613,100700,1679539515,2365,2350,2365,2350,2619
|
|
20240613,100600,1673369705,2350,2345,2350,2345,2
|
|
20240613,100500,1673365010,2340,2340,2340,2340,9
|
|
20240613,100400,1673343950,2335,2340,2340,2335,35
|
|
20240613,100300,1673262220,2335,2335,2335,2335,3
|
|
20240613,100200,1673255215,2330,2330,2330,2330,1000
|
|
20240613,100100,1670925215,2330,2340,2340,2325,2238
|
|
20240613,100000,1665705970,2340,2335,2340,2335,22
|
|
20240613,095900,1665654590,2340,2355,2355,2340,1408
|
|
20240613,095800,1662356840,2355,2340,2355,2340,527
|
|
20240613,095700,1661121585,2340,2355,2355,2340,182
|
|
20240613,095600,1660694920,2355,2340,2355,2340,22
|
|
20240613,095500,1660643150,2340,2340,2350,2335,1074
|
|
20240613,095400,1658119690,2340,2340,2340,2340,1675
|
|
20240613,095300,1654200190,2340,2330,2350,2325,863
|
|
20240613,095200,1652180030,2330,2335,2335,2325,1080
|
|
20240613,095100,1649663880,2335,2330,2350,2315,1588
|
|
20240613,095000,1645959225,2330,2315,2340,2315,3075
|
|
20240613,094900,1638823740,2315,2340,2345,2310,4576
|
|
20240613,094800,1628177630,2340,2320,2340,2305,4946
|
|
20240613,094700,1616713845,2315,2340,2355,2310,32383
|
|
20240613,094600,1540858905,2340,2375,2375,2340,14421
|
|
20240613,094500,1506992850,2370,2370,2375,2360,1043
|
|
20240613,094400,1504523500,2370,2395,2400,2370,2447
|
|
20240613,094300,1498701575,2400,2405,2410,2390,3913
|
|
20240613,094200,1489308360,2410,2385,2410,2380,9604
|
|
20240613,094100,1466280035,2385,2380,2385,2380,181
|
|
20240613,094000,1465848640,2380,2380,2385,2375,391
|
|
20240613,093900,1464919605,2380,2375,2385,2375,2363
|
|
20240613,093800,1459301440,2375,2380,2395,2375,764
|
|
20240613,093700,1457486660,2380,2390,2400,2375,3968
|
|
20240613,093600,1448019030,2395,2365,2395,2360,6353
|
|
20240613,093500,1432990130,2365,2395,2400,2365,13767
|
|
20240613,093400,1400172755,2395,2400,2400,2385,3125
|
|
20240613,093300,1392694665,2400,2415,2415,2400,6447
|
|
20240613,093200,1377181295,2415,2415,2420,2410,2801
|
|
20240613,093100,1370427210,2420,2415,2420,2410,3730
|
|
20240613,093000,1361421655,2420,2445,2450,2420,9442
|
|
20240613,092900,1338447315,2460,2455,2465,2445,1943
|
|
20240613,092800,1333673280,2445,2455,2470,2440,8452
|
|
20240613,092700,1312946965,2455,2460,2465,2455,3581
|
|
20240613,092600,1304139285,2465,2450,2465,2450,3985
|
|
20240613,092500,1294368600,2450,2445,2450,2435,3224
|
|
20240613,092400,1286511700,2450,2470,2475,2435,16764
|
|
20240613,092300,1245399285,2470,2490,2495,2470,11111
|
|
20240613,092200,1217863970,2490,2480,2500,2475,39802
|
|
20240613,092100,1118809280,2480,2455,2490,2455,21675
|
|
20240613,092000,1065076035,2465,2470,2475,2435,17289
|
|
20240613,091900,1022517330,2470,2475,2490,2465,49957
|
|
20240613,091800,898532815,2475,2475,2490,2430,52839
|
|
20240613,091700,768836070,2480,2445,2495,2440,60435
|
|
20240613,091600,619654510,2445,2440,2470,2435,33432
|
|
20240613,091500,537782795,2445,2405,2455,2405,43556
|
|
20240613,091400,431861890,2410,2395,2415,2385,16075
|
|
20240613,091300,393256925,2385,2345,2410,2340,19271
|
|
20240613,091200,347324930,2345,2335,2350,2335,3050
|
|
20240613,091100,340182170,2335,2340,2345,2325,2654
|
|
20240613,091000,333997795,2340,2340,2340,2325,2012
|
|
20240613,090900,329303510,2340,2335,2345,2330,4119
|
|
20240613,090800,319661695,2330,2365,2365,2325,12127
|
|
20240613,090700,291177800,2365,2380,2380,2360,2645
|
|
20240613,090600,284899780,2380,2345,2385,2345,18481
|
|
20240613,090500,241175735,2345,2350,2360,2325,4861
|
|
20240613,090400,229795160,2350,2300,2390,2300,28717
|
|
20240613,090300,161957195,2300,2265,2340,2225,34285
|
|
20240613,090200,84525155,2265,2295,2295,2265,10290
|
|
20240613,090100,60991820,2295,2320,2330,2290,8295
|
|
20240613,090000,41880730,2320,2325,2345,2320,17836
|