649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,194500,1584260770,4800,4800,4800,4800,0
|
|
20240610,194400,1584260770,4800,4800,4800,4800,0
|
|
20240610,194300,1584260770,4800,4800,4800,4800,0
|
|
20240610,194200,1584260770,4800,4800,4800,4800,0
|
|
20240610,194100,1584260770,4800,4800,4800,4800,0
|
|
20240610,194000,1584260770,4800,4800,4800,4800,0
|
|
20240610,193900,1584260770,4800,4800,4800,4800,0
|
|
20240610,193800,1584260770,4800,4800,4800,4800,0
|
|
20240610,193700,1584260770,4800,4800,4800,4800,0
|
|
20240610,193600,1584260770,4800,4800,4800,4800,0
|
|
20240610,193500,1584260770,4800,4800,4800,4800,0
|
|
20240610,193400,1584260770,4800,4800,4800,4800,0
|
|
20240610,193300,1584260770,4800,4800,4800,4800,0
|
|
20240610,193200,1584260770,4800,4800,4800,4800,0
|
|
20240610,193100,1584260770,4800,4800,4800,4800,0
|
|
20240610,193000,1584260770,4800,4800,4800,4800,0
|
|
20240610,192900,1584260770,4800,4800,4800,4800,0
|
|
20240610,192800,1584260770,4800,4800,4800,4800,0
|
|
20240610,192700,1584260770,4800,4800,4800,4800,0
|
|
20240610,192600,1584260770,4800,4800,4800,4800,0
|
|
20240610,192500,1584260770,4800,4800,4800,4800,0
|
|
20240610,192400,1584260770,4800,4800,4800,4800,0
|
|
20240610,192300,1584260770,4800,4800,4800,4800,0
|
|
20240610,192200,1584260770,4800,4800,4800,4800,0
|
|
20240610,192100,1584260770,4800,4800,4800,4800,0
|
|
20240610,192000,1584260770,4800,4800,4800,4800,0
|
|
20240610,191900,1584260770,4800,4800,4800,4800,0
|
|
20240610,191800,1584260770,4800,4800,4800,4800,0
|
|
20240610,191700,1584260770,4800,4800,4800,4800,0
|
|
20240610,191600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,191500,1584260770,4800,4800,4800,4800,0
|
|
20240610,191400,1584260770,4800,4800,4800,4800,0
|
|
20240610,191300,1584260770,4800,4800,4800,4800,0
|
|
20240610,191200,1584260770,4800,4800,4800,4800,0
|
|
20240610,191100,1584260770,4800,4800,4800,4800,0
|
|
20240610,191000,1584260770,4800,4800,4800,4800,0
|
|
20240610,190900,1584260770,4800,4800,4800,4800,0
|
|
20240610,190800,1584260770,4800,4800,4800,4800,0
|
|
20240610,190700,1584260770,4800,4800,4800,4800,0
|
|
20240610,190600,1584260770,4800,4800,4800,4800,0
|
|
20240610,190500,1584260770,4800,4800,4800,4800,0
|
|
20240610,190400,1584260770,4800,4800,4800,4800,0
|
|
20240610,190300,1584260770,4800,4800,4800,4800,0
|
|
20240610,190200,1584260770,4800,4800,4800,4800,0
|
|
20240610,190100,1584260770,4800,4800,4800,4800,0
|
|
20240610,190000,1584260770,4800,4800,4800,4800,0
|
|
20240610,185900,1584260770,4800,4800,4800,4800,0
|
|
20240610,185800,1584260770,4800,4800,4800,4800,0
|
|
20240610,185700,1584260770,4800,4800,4800,4800,0
|
|
20240610,185600,1584260770,4800,4800,4800,4800,0
|
|
20240610,185500,1584260770,4800,4800,4800,4800,0
|
|
20240610,185400,1584260770,4800,4800,4800,4800,0
|
|
20240610,185300,1584260770,4800,4800,4800,4800,0
|
|
20240610,185200,1584260770,4800,4800,4800,4800,0
|
|
20240610,185100,1584260770,4800,4800,4800,4800,0
|
|
20240610,185000,1584260770,4800,4800,4800,4800,0
|
|
20240610,184900,1584260770,4800,4800,4800,4800,0
|
|
20240610,184800,1584260770,4800,4800,4800,4800,0
|
|
20240610,184700,1584260770,4800,4800,4800,4800,0
|
|
20240610,184600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,184500,1584260770,4800,4800,4800,4800,0
|
|
20240610,184400,1584260770,4800,4800,4800,4800,0
|
|
20240610,184300,1584260770,4800,4800,4800,4800,0
|
|
20240610,184200,1584260770,4800,4800,4800,4800,0
|
|
20240610,184100,1584260770,4800,4800,4800,4800,0
|
|
20240610,184000,1584260770,4800,4800,4800,4800,0
|
|
20240610,183900,1584260770,4800,4800,4800,4800,0
|
|
20240610,183800,1584260770,4800,4800,4800,4800,0
|
|
20240610,183700,1584260770,4800,4800,4800,4800,0
|
|
20240610,183600,1584260770,4800,4800,4800,4800,0
|
|
20240610,183500,1584260770,4800,4800,4800,4800,0
|
|
20240610,183400,1584260770,4800,4800,4800,4800,0
|
|
20240610,183300,1584260770,4800,4800,4800,4800,0
|
|
20240610,183200,1584260770,4800,4800,4800,4800,0
|
|
20240610,183100,1584260770,4800,4800,4800,4800,0
|
|
20240610,183000,1584260770,4800,4800,4800,4800,0
|
|
20240610,182900,1584260770,4800,4800,4800,4800,0
|
|
20240610,182800,1584260770,4800,4800,4800,4800,0
|
|
20240610,182700,1584260770,4800,4800,4800,4800,0
|
|
20240610,182600,1584260770,4800,4800,4800,4800,0
|
|
20240610,182500,1584260770,4800,4800,4800,4800,0
|
|
20240610,182400,1584260770,4800,4800,4800,4800,0
|
|
20240610,182300,1584260770,4800,4800,4800,4800,0
|
|
20240610,182200,1584260770,4800,4800,4800,4800,0
|
|
20240610,182100,1584260770,4800,4800,4800,4800,0
|
|
20240610,182000,1584260770,4800,4800,4800,4800,0
|
|
20240610,181900,1584260770,4800,4800,4800,4800,0
|
|
20240610,181800,1584260770,4800,4800,4800,4800,0
|
|
20240610,181700,1584260770,4800,4800,4800,4800,0
|
|
20240610,181600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,181500,1584260770,4800,4800,4800,4800,0
|
|
20240610,181400,1584260770,4800,4800,4800,4800,0
|
|
20240610,181300,1584260770,4800,4800,4800,4800,0
|
|
20240610,181200,1584260770,4800,4800,4800,4800,0
|
|
20240610,181100,1584260770,4800,4800,4800,4800,0
|
|
20240610,181000,1584260770,4800,4800,4800,4800,0
|
|
20240610,180900,1584260770,4800,4800,4800,4800,0
|
|
20240610,180800,1584260770,4800,4800,4800,4800,0
|
|
20240610,180700,1584260770,4800,4800,4800,4800,0
|
|
20240610,180600,1584260770,4800,4800,4800,4800,0
|
|
20240610,180500,1584260770,4800,4800,4800,4800,0
|
|
20240610,180400,1584260770,4800,4800,4800,4800,0
|
|
20240610,180300,1584260770,4800,4800,4800,4800,0
|
|
20240610,180200,1584260770,4800,4800,4800,4800,0
|
|
20240610,180100,1584260770,4800,4800,4800,4800,0
|
|
20240610,180000,1584260770,4800,4800,4800,4800,0
|
|
20240610,175900,1584260770,4800,4800,4800,4800,0
|
|
20240610,175800,1584260770,4800,4800,4800,4800,0
|
|
20240610,175700,1584260770,4800,4800,4800,4800,0
|
|
20240610,175600,1584260770,4800,4800,4800,4800,0
|
|
20240610,175500,1584260770,4800,4800,4800,4800,0
|
|
20240610,175400,1584260770,4800,4800,4800,4800,0
|
|
20240610,175300,1584260770,4800,4800,4800,4800,0
|
|
20240610,175200,1584260770,4800,4800,4800,4800,0
|
|
20240610,175100,1584260770,4800,4800,4800,4800,0
|
|
20240610,175000,1584260770,4800,4800,4800,4800,0
|
|
20240610,174900,1584260770,4800,4800,4800,4800,0
|
|
20240610,174800,1584260770,4800,4800,4800,4800,0
|
|
20240610,174700,1584260770,4800,4800,4800,4800,0
|
|
20240610,174600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,174500,1584260770,4800,4800,4800,4800,0
|
|
20240610,174400,1584260770,4800,4800,4800,4800,0
|
|
20240610,174300,1584260770,4800,4800,4800,4800,0
|
|
20240610,174200,1584260770,4800,4800,4800,4800,0
|
|
20240610,174100,1584260770,4800,4800,4800,4800,0
|
|
20240610,174000,1584260770,4800,4800,4800,4800,0
|
|
20240610,173900,1584260770,4800,4800,4800,4800,0
|
|
20240610,173800,1584260770,4800,4800,4800,4800,0
|
|
20240610,173700,1584260770,4800,4800,4800,4800,0
|
|
20240610,173600,1584260770,4800,4800,4800,4800,0
|
|
20240610,173500,1584260770,4800,4800,4800,4800,0
|
|
20240610,173400,1584260770,4800,4800,4800,4800,0
|
|
20240610,173300,1584260770,4800,4800,4800,4800,0
|
|
20240610,173200,1584260770,4800,4800,4800,4800,0
|
|
20240610,173100,1584260770,4800,4800,4800,4800,0
|
|
20240610,173000,1584260770,4800,4800,4800,4800,0
|
|
20240610,172900,1584260770,4800,4800,4800,4800,0
|
|
20240610,172800,1584260770,4800,4800,4800,4800,0
|
|
20240610,172700,1584260770,4800,4800,4800,4800,0
|
|
20240610,172600,1584260770,4800,4800,4800,4800,0
|
|
20240610,172500,1584260770,4800,4800,4800,4800,0
|
|
20240610,172400,1584260770,4800,4800,4800,4800,0
|
|
20240610,172300,1584260770,4800,4800,4800,4800,0
|
|
20240610,172200,1584260770,4800,4800,4800,4800,0
|
|
20240610,172100,1584260770,4800,4800,4800,4800,0
|
|
20240610,172000,1584260770,4800,4800,4800,4800,0
|
|
20240610,171900,1584260770,4800,4800,4800,4800,0
|
|
20240610,171800,1584260770,4800,4800,4800,4800,0
|
|
20240610,171700,1584260770,4800,4800,4800,4800,0
|
|
20240610,171600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,171500,1584260770,4800,4800,4800,4800,0
|
|
20240610,171400,1584260770,4800,4800,4800,4800,0
|
|
20240610,171300,1584260770,4800,4800,4800,4800,0
|
|
20240610,171200,1584260770,4800,4800,4800,4800,0
|
|
20240610,171100,1584260770,4800,4800,4800,4800,0
|
|
20240610,171000,1584260770,4800,4800,4800,4800,0
|
|
20240610,170900,1584260770,4800,4800,4800,4800,0
|
|
20240610,170800,1584260770,4800,4800,4800,4800,0
|
|
20240610,170700,1584260770,4800,4800,4800,4800,0
|
|
20240610,170600,1584260770,4800,4800,4800,4800,0
|
|
20240610,170500,1584260770,4800,4800,4800,4800,0
|
|
20240610,170400,1584260770,4800,4800,4800,4800,0
|
|
20240610,170300,1584260770,4800,4800,4800,4800,0
|
|
20240610,170200,1584260770,4800,4800,4800,4800,0
|
|
20240610,170100,1584260770,4800,4800,4800,4800,0
|
|
20240610,170000,1584260770,4800,4800,4800,4800,0
|
|
20240610,165900,1584260770,4800,4800,4800,4800,0
|
|
20240610,165800,1584260770,4800,4800,4800,4800,0
|
|
20240610,165700,1584260770,4800,4800,4800,4800,0
|
|
20240610,165600,1584260770,4800,4800,4800,4800,0
|
|
20240610,165500,1584260770,4800,4800,4800,4800,0
|
|
20240610,165400,1584260770,4800,4800,4800,4800,0
|
|
20240610,165300,1584260770,4800,4800,4800,4800,0
|
|
20240610,165200,1584260770,4800,4800,4800,4800,0
|
|
20240610,165100,1584260770,4800,4800,4800,4800,0
|
|
20240610,165000,1584260770,4800,4800,4800,4800,0
|
|
20240610,164900,1584260770,4800,4800,4800,4800,0
|
|
20240610,164800,1584260770,4800,4800,4800,4800,0
|
|
20240610,164700,1584260770,4800,4800,4800,4800,0
|
|
20240610,164600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,164500,1584260770,4800,4800,4800,4800,0
|
|
20240610,164400,1584260770,4800,4800,4800,4800,0
|
|
20240610,164300,1584260770,4800,4800,4800,4800,0
|
|
20240610,164200,1584260770,4800,4800,4800,4800,0
|
|
20240610,164100,1584260770,4800,4800,4800,4800,0
|
|
20240610,164000,1584260770,4800,4800,4800,4800,0
|
|
20240610,163900,1584260770,4800,4800,4800,4800,0
|
|
20240610,163800,1584260770,4800,4800,4800,4800,0
|
|
20240610,163700,1584260770,4800,4800,4800,4800,0
|
|
20240610,163600,1584260770,4800,4800,4800,4800,0
|
|
20240610,163500,1584260770,4800,4800,4800,4800,0
|
|
20240610,163400,1584260770,4800,4800,4800,4800,0
|
|
20240610,163300,1584260770,4800,4800,4800,4800,0
|
|
20240610,163200,1584260770,4800,4800,4800,4800,0
|
|
20240610,163100,1584260770,4800,4800,4800,4800,0
|
|
20240610,163000,1584260770,4800,4800,4800,4800,0
|
|
20240610,162900,1584260770,4800,4800,4800,4800,0
|
|
20240610,162800,1584260770,4800,4800,4800,4800,0
|
|
20240610,162700,1584260770,4800,4800,4800,4800,0
|
|
20240610,162600,1584260770,4800,4800,4800,4800,0
|
|
20240610,162500,1584260770,4800,4800,4800,4800,0
|
|
20240610,162400,1584260770,4800,4800,4800,4800,0
|
|
20240610,162300,1584260770,4800,4800,4800,4800,0
|
|
20240610,162200,1584260770,4800,4800,4800,4800,0
|
|
20240610,162100,1584260770,4800,4800,4800,4800,0
|
|
20240610,162000,1584260770,4800,4800,4800,4800,0
|
|
20240610,161900,1584260770,4800,4800,4800,4800,0
|
|
20240610,161800,1584260770,4800,4800,4800,4800,0
|
|
20240610,161700,1584260770,4800,4800,4800,4800,0
|
|
20240610,161600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,161500,1584260770,4800,4800,4800,4800,0
|
|
20240610,161400,1584260770,4800,4800,4800,4800,0
|
|
20240610,161300,1584260770,4800,4800,4800,4800,0
|
|
20240610,161200,1584260770,4800,4800,4800,4800,0
|
|
20240610,161100,1584260770,4800,4800,4800,4800,0
|
|
20240610,161000,1584260770,4800,4800,4800,4800,0
|
|
20240610,160900,1584260770,4800,4800,4800,4800,0
|
|
20240610,160800,1584260770,4800,4800,4800,4800,0
|
|
20240610,160700,1584260770,4800,4800,4800,4800,0
|
|
20240610,160600,1584260770,4800,4800,4800,4800,0
|
|
20240610,160500,1584260770,4800,4800,4800,4800,0
|
|
20240610,160400,1584260770,4800,4800,4800,4800,0
|
|
20240610,160300,1584260770,4800,4800,4800,4800,0
|
|
20240610,160200,1584260770,4800,4800,4800,4800,0
|
|
20240610,160100,1584260770,4800,4800,4800,4800,0
|
|
20240610,160000,1584260770,4800,4800,4800,4800,0
|
|
20240610,155900,1584260770,4800,4800,4800,4800,0
|
|
20240610,155800,1584260770,4800,4800,4800,4800,0
|
|
20240610,155700,1584260770,4800,4800,4800,4800,0
|
|
20240610,155600,1584260770,4800,4800,4800,4800,0
|
|
20240610,155500,1584260770,4800,4800,4800,4800,0
|
|
20240610,155400,1584260770,4800,4800,4800,4800,0
|
|
20240610,155300,1584260770,4800,4800,4800,4800,0
|
|
20240610,155200,1584260770,4800,4800,4800,4800,0
|
|
20240610,155100,1584260770,4800,4800,4800,4800,0
|
|
20240610,155000,1584260770,4800,4800,4800,4800,0
|
|
20240610,154900,1584260770,4800,4800,4800,4800,0
|
|
20240610,154800,1584260770,4800,4800,4800,4800,0
|
|
20240610,154700,1584260770,4800,4800,4800,4800,0
|
|
20240610,154600,1584260770,4800,4800,4800,4800,8452
|
|
20240610,154500,1584260770,4800,4800,4800,4800,0
|
|
20240610,154400,1584260770,4800,4800,4800,4800,0
|
|
20240610,154300,1584260770,4800,4800,4800,4800,0
|
|
20240610,154200,1584260770,4800,4800,4800,4800,0
|
|
20240610,154100,1584260770,4800,4800,4800,4800,0
|
|
20240610,154000,1584260770,4800,4800,4800,4800,0
|
|
20240610,153900,1584260770,4800,4800,4800,4800,0
|
|
20240610,153800,1584260770,4800,4800,4800,4800,0
|
|
20240610,153700,1584260770,4800,4800,4800,4800,0
|
|
20240610,153600,1584260770,4800,4800,4800,4800,0
|
|
20240610,153500,1584260770,4800,4800,4800,4800,0
|
|
20240610,153400,1584260770,4800,4800,4800,4800,0
|
|
20240610,153300,1584260770,4800,4800,4800,4800,0
|
|
20240610,153200,1584260770,4800,4800,4800,4800,0
|
|
20240610,153100,1584260770,4800,4800,4800,4800,0
|
|
20240610,153000,1584260770,4800,4800,4800,4800,8452
|
|
20240610,152900,1543691170,4720,4720,4720,4720,0
|
|
20240610,152800,1543691170,4720,4720,4720,4720,0
|
|
20240610,152700,1543691170,4720,4720,4720,4720,0
|
|
20240610,152600,1543691170,4720,4720,4720,4720,0
|
|
20240610,152500,1543691170,4720,4720,4720,4720,0
|
|
20240610,152400,1543691170,4720,4720,4720,4720,0
|
|
20240610,152300,1543691170,4720,4720,4720,4720,0
|
|
20240610,152200,1543691170,4720,4720,4720,4720,0
|
|
20240610,152100,1543691170,4720,4720,4720,4720,0
|
|
20240610,152000,1543691170,4720,4720,4720,4720,0
|
|
20240610,151900,1543691170,4720,4725,4725,4720,7
|
|
20240610,151800,1543658110,4730,4725,4730,4725,1545
|
|
20240610,151700,1536352035,4725,4675,4725,4675,1457
|
|
20240610,151600,1529526765,4665,4670,4680,4665,1029
|
|
20240610,151500,1524724070,4670,4670,4670,4670,650
|
|
20240610,151400,1521688570,4665,4670,4670,4660,990
|
|
20240610,151300,1517070800,4670,4670,4670,4670,655
|
|
20240610,151200,1514011950,4700,4675,4700,4665,1514
|
|
20240610,151100,1506942115,4675,4690,4690,4675,2625
|
|
20240610,151000,1494660240,4695,4715,4715,4695,261
|
|
20240610,150900,1493432540,4715,4700,4750,4695,5291
|
|
20240610,150800,1468445045,4705,4695,4710,4695,2248
|
|
20240610,150700,1457867805,4705,4705,4715,4625,9896
|
|
20240610,150600,1411659445,4705,4650,4715,4650,5443
|
|
20240610,150500,1386187500,4650,4635,4660,4635,1199
|
|
20240610,150400,1380615635,4635,4635,4655,4635,557
|
|
20240610,150300,1378025760,4635,4650,4650,4635,637
|
|
20240610,150200,1375071825,4660,4655,4660,4635,827
|
|
20240610,150100,1371223430,4655,4635,4655,4635,1115
|
|
20240610,150000,1366051065,4635,4630,4635,4630,195
|
|
20240610,145900,1365147740,4630,4630,4630,4630,43
|
|
20240610,145800,1364948650,4635,4635,4635,4630,1343
|
|
20240610,145700,1358727245,4640,4640,4645,4635,983
|
|
20240610,145600,1354165975,4635,4610,4635,4610,8185
|
|
20240610,145500,1316279460,4610,4605,4610,4605,1020
|
|
20240610,145400,1311582060,4610,4605,4610,4605,374
|
|
20240610,145300,1309858275,4580,4605,4605,4580,3740
|
|
20240610,145200,1292684285,4610,4610,4610,4610,0
|
|
20240610,145100,1292684285,4610,4615,4630,4610,350
|
|
20240610,145000,1291066980,4630,4630,4630,4630,325
|
|
20240610,144900,1289562230,4630,4630,4630,4630,40
|
|
20240610,144800,1289377030,4635,4635,4635,4635,150
|
|
20240610,144700,1288681780,4635,4615,4635,4615,269
|
|
20240610,144600,1287439745,4605,4620,4635,4605,1351
|
|
20240610,144500,1281181045,4605,4620,4620,4605,115
|
|
20240610,144400,1280649820,4620,4620,4620,4620,0
|
|
20240610,144300,1280649820,4620,4620,4620,4620,3
|
|
20240610,144200,1280635960,4605,4605,4605,4605,268
|
|
20240610,144100,1279401820,4605,4605,4605,4605,22
|
|
20240610,144000,1279300510,4630,4630,4630,4630,0
|
|
20240610,143900,1279300510,4630,4630,4630,4630,0
|
|
20240610,143800,1279300510,4630,4605,4630,4595,862
|
|
20240610,143700,1275336760,4605,4630,4630,4605,2
|
|
20240610,143600,1275327525,4630,4610,4640,4610,809
|
|
20240610,143500,1271582455,4610,4610,4610,4610,5
|
|
20240610,143400,1271559405,4600,4610,4610,4600,83
|
|
20240610,143300,1271177175,4610,4610,4610,4610,1
|
|
20240610,143200,1271172565,4600,4600,4610,4600,260
|
|
20240610,143100,1269976505,4600,4600,4600,4600,57
|
|
20240610,143000,1269714305,4600,4605,4605,4600,345
|
|
20240610,142900,1268126615,4600,4600,4600,4600,0
|
|
20240610,142800,1268126615,4600,4630,4630,4600,51
|
|
20240610,142700,1267891985,4630,4630,4630,4630,210
|
|
20240610,142600,1266919685,4630,4630,4630,4630,23
|
|
20240610,142500,1266813195,4630,4610,4630,4610,426
|
|
20240610,142400,1264845115,4610,4610,4610,4610,5
|
|
20240610,142300,1264822065,4610,4610,4610,4610,61
|
|
20240610,142200,1264540855,4620,4610,4620,4610,49
|
|
20240610,142100,1264314835,4610,4600,4610,4600,66
|
|
20240610,142000,1264011225,4585,4585,4585,4585,114
|
|
20240610,141900,1263488535,4580,4580,4580,4580,932
|
|
20240610,141800,1259219975,4580,4625,4625,4580,3979
|
|
20240610,141700,1240942285,4625,4610,4625,4605,1111
|
|
20240610,141600,1235808805,4645,4645,4645,4645,0
|
|
20240610,141500,1235808805,4645,4615,4645,4600,2482
|
|
20240610,141400,1224364670,4640,4640,4640,4640,1
|
|
20240610,141300,1224360030,4640,4640,4640,4640,1293
|
|
20240610,141200,1218360510,4640,4640,4640,4640,39
|
|
20240610,141100,1218179550,4610,4610,4610,4610,0
|
|
20240610,141000,1218179550,4610,4610,4610,4610,11
|
|
20240610,140900,1218128840,4605,4605,4605,4605,0
|
|
20240610,140800,1218128840,4605,4605,4605,4605,0
|
|
20240610,140700,1218128840,4605,4630,4645,4605,1201
|
|
20240610,140600,1212574220,4645,4645,4645,4645,0
|
|
20240610,140500,1212574220,4645,4645,4645,4645,0
|
|
20240610,140400,1212574220,4645,4645,4645,4645,483
|
|
20240610,140300,1210330685,4645,4645,4645,4645,0
|
|
20240610,140200,1210330685,4645,4645,4645,4645,65
|
|
20240610,140100,1210028760,4660,4660,4660,4660,0
|
|
20240610,140000,1210028760,4660,4650,4660,4635,714
|
|
20240610,135900,1206709960,4655,4655,4655,4655,0
|
|
20240610,135800,1206709960,4655,4655,4655,4655,0
|
|
20240610,135700,1206709960,4655,4655,4655,4655,0
|
|
20240610,135600,1206709960,4655,4655,4655,4655,0
|
|
20240610,135500,1206709960,4655,4655,4655,4655,0
|
|
20240610,135400,1206709960,4655,4655,4655,4655,7
|
|
20240610,135300,1206677375,4670,4670,4670,4670,0
|
|
20240610,135200,1206677375,4670,4670,4670,4670,0
|
|
20240610,135100,1206677375,4670,4620,4670,4620,1524
|
|
20240610,135000,1199603365,4620,4620,4620,4620,0
|
|
20240610,134900,1199603365,4620,4620,4620,4620,0
|
|
20240610,134800,1199603365,4620,4620,4620,4620,200
|
|
20240610,134700,1198679365,4620,4620,4620,4620,100
|
|
20240610,134600,1198217365,4630,4630,4630,4630,0
|
|
20240610,134500,1198217365,4630,4635,4635,4625,177
|
|
20240610,134400,1197398585,4635,4635,4635,4635,10
|
|
20240610,134300,1197352235,4635,4625,4635,4625,61
|
|
20240610,134200,1197069910,4640,4640,4640,4640,0
|
|
20240610,134100,1197069910,4640,4640,4640,4640,0
|
|
20240610,134000,1197069910,4640,4640,4640,4640,958
|
|
20240610,133900,1192624790,4630,4620,4630,4620,1055
|
|
20240610,133800,1187746370,4620,4620,4620,4620,4335
|
|
20240610,133700,1167718670,4620,4620,4620,4620,200
|
|
20240610,133600,1166794670,4620,4620,4620,4620,1
|
|
20240610,133500,1166790050,4605,4605,4605,4605,99
|
|
20240610,133400,1166334155,4605,4610,4610,4605,220
|
|
20240610,133300,1165320395,4610,4615,4615,4610,212
|
|
20240610,133200,1164342600,4615,4615,4615,4615,205
|
|
20240610,133100,1163396525,4615,4620,4620,4615,476
|
|
20240610,133000,1161197510,4615,4620,4620,4615,78
|
|
20240610,132900,1160837405,4615,4610,4615,4610,64
|
|
20240610,132800,1160542120,4610,4610,4610,4610,15
|
|
20240610,132700,1160472970,4610,4610,4610,4605,267
|
|
20240610,132600,1159242920,4610,4615,4615,4610,441
|
|
20240610,132500,1157209480,4620,4620,4620,4620,1
|
|
20240610,132400,1157204860,4620,4620,4620,4620,83
|
|
20240610,132300,1156821400,4620,4630,4630,4620,694
|
|
20240610,132200,1153608660,4635,4635,4635,4635,76
|
|
20240610,132100,1153256400,4635,4635,4635,4635,25
|
|
20240610,132000,1153140525,4635,4635,4635,4635,78
|
|
20240610,131900,1152778995,4635,4640,4640,4635,290
|
|
20240610,131800,1151434810,4640,4640,4640,4640,100
|
|
20240610,131700,1150970810,4650,4650,4650,4650,90
|
|
20240610,131600,1150552310,4650,4650,4650,4640,503
|
|
20240610,131500,1148218360,4650,4650,4650,4650,500
|
|
20240610,131400,1145893360,4650,4650,4650,4650,31
|
|
20240610,131300,1145749210,4635,4635,4635,4635,0
|
|
20240610,131200,1145749210,4635,4645,4645,4635,1166
|
|
20240610,131100,1140338820,4650,4660,4660,4650,251
|
|
20240610,131000,1139170665,4660,4660,4660,4660,161
|
|
20240610,130900,1138420405,4660,4660,4660,4645,76
|
|
20240610,130800,1138066860,4650,4650,4650,4650,231
|
|
20240610,130700,1136992710,4670,4665,4670,4665,205
|
|
20240610,130600,1136035940,4665,4660,4665,4660,321
|
|
20240610,130500,1134539005,4660,4635,4660,4635,1093
|
|
20240610,130400,1129448180,4630,4630,4630,4630,0
|
|
20240610,130300,1129448180,4630,4625,4630,4625,84
|
|
20240610,130200,1129059595,4625,4625,4625,4625,0
|
|
20240610,130100,1129059595,4625,4625,4625,4625,40
|
|
20240610,130000,1128874595,4625,4625,4625,4625,108
|
|
20240610,125900,1128375095,4610,4610,4610,4610,0
|
|
20240610,125800,1128375095,4610,4610,4610,4610,0
|
|
20240610,125700,1128375095,4610,4625,4625,4610,162
|
|
20240610,125600,1127626130,4610,4625,4625,4610,700
|
|
20240610,125500,1124394535,4625,4625,4625,4625,255
|
|
20240610,125400,1123215160,4625,4625,4625,4625,20
|
|
20240610,125300,1123122660,4625,4625,4625,4625,0
|
|
20240610,125200,1123122660,4625,4620,4625,4615,271
|
|
20240610,125100,1121870245,4620,4620,4620,4620,26
|
|
20240610,125000,1121750125,4625,4620,4625,4620,133
|
|
20240610,124900,1121135060,4620,4620,4620,4620,104
|
|
20240610,124800,1120654580,4620,4610,4620,4610,333
|
|
20240610,124700,1119116450,4600,4610,4610,4600,150
|
|
20240610,124600,1118425450,4600,4600,4600,4600,47
|
|
20240610,124500,1118209250,4600,4600,4600,4600,110
|
|
20240610,124400,1117703250,4600,4600,4600,4600,0
|
|
20240610,124300,1117703250,4600,4600,4600,4600,40
|
|
20240610,124200,1117519250,4590,4595,4595,4590,1030
|
|
20240610,124100,1112791300,4590,4600,4600,4590,228
|
|
20240610,124000,1111744050,4595,4595,4595,4595,0
|
|
20240610,123900,1111744050,4595,4595,4595,4595,217
|
|
20240610,123800,1110746935,4590,4590,4590,4590,20
|
|
20240610,123700,1110655135,4585,4585,4585,4585,5
|
|
20240610,123600,1110632210,4585,4600,4610,4585,1197
|
|
20240610,123500,1105133890,4600,4600,4600,4600,253
|
|
20240610,123400,1103970090,4605,4605,4605,4605,10
|
|
20240610,123300,1103924040,4605,4605,4605,4605,54
|
|
20240610,123200,1103675370,4610,4610,4610,4610,30
|
|
20240610,123100,1103537070,4610,4610,4610,4610,40
|
|
20240610,123000,1103352670,4600,4600,4600,4600,0
|
|
20240610,122900,1103352670,4600,4605,4605,4600,258
|
|
20240610,122800,1102165235,4605,4605,4605,4605,1
|
|
20240610,122700,1102160630,4605,4605,4605,4605,10
|
|
20240610,122600,1102114580,4605,4605,4610,4605,175
|
|
20240610,122500,1101308700,4605,4605,4605,4605,210
|
|
20240610,122400,1100341650,4610,4610,4610,4610,0
|
|
20240610,122300,1100341650,4610,4610,4610,4610,250
|
|
20240610,122200,1099189150,4605,4605,4605,4605,0
|
|
20240610,122100,1099189150,4605,4610,4610,4605,21
|
|
20240610,122000,1099092435,4605,4605,4605,4605,0
|
|
20240610,121900,1099092435,4605,4605,4605,4605,12
|
|
20240610,121800,1099037175,4600,4605,4605,4600,41
|
|
20240610,121700,1098848555,4605,4605,4605,4605,0
|
|
20240610,121600,1098848555,4605,4605,4605,4605,59
|
|
20240610,121500,1098576860,4620,4620,4620,4620,0
|
|
20240610,121400,1098576860,4620,4620,4620,4620,0
|
|
20240610,121300,1098576860,4620,4615,4620,4615,100
|
|
20240610,121200,1098114915,4620,4620,4620,4620,0
|
|
20240610,121100,1098114915,4620,4620,4620,4620,38
|
|
20240610,121000,1097939355,4600,4600,4600,4600,1
|
|
20240610,120900,1097934755,4600,4600,4600,4600,0
|
|
20240610,120800,1097934755,4600,4600,4600,4600,12
|
|
20240610,120700,1097879555,4600,4600,4600,4600,410
|
|
20240610,120600,1095993555,4600,4600,4600,4600,898
|
|
20240610,120500,1091862755,4600,4600,4600,4600,0
|
|
20240610,120400,1091862755,4600,4605,4605,4600,1162
|
|
20240610,120300,1086516050,4605,4605,4605,4605,0
|
|
20240610,120200,1086516050,4605,4605,4605,4605,202
|
|
20240610,120100,1085585840,4605,4610,4610,4605,41
|
|
20240610,120000,1085396945,4605,4605,4605,4605,11
|
|
20240610,115900,1085346290,4605,4625,4625,4605,1190
|
|
20240610,115800,1079853760,4625,4625,4625,4625,0
|
|
20240610,115700,1079853760,4625,4625,4625,4625,1000
|
|
20240610,115600,1075228760,4620,4635,4635,4620,5523
|
|
20240610,115500,1049678660,4635,4635,4635,4635,1
|
|
20240610,115400,1049674025,4640,4640,4640,4640,100
|
|
20240610,115300,1049210025,4655,4655,4655,4655,0
|
|
20240610,115200,1049210025,4655,4650,4655,4650,50
|
|
20240610,115100,1048977280,4655,4655,4655,4655,0
|
|
20240610,115000,1048977280,4655,4655,4655,4655,11
|
|
20240610,114900,1048926075,4655,4655,4655,4655,0
|
|
20240610,114800,1048926075,4655,4655,4655,4655,5
|
|
20240610,114700,1048902800,4640,4640,4640,4640,124
|
|
20240610,114600,1048327440,4640,4640,4640,4640,0
|
|
20240610,114500,1048327440,4640,4635,4640,4635,177
|
|
20240610,114400,1047506985,4635,4630,4635,4630,43
|
|
20240610,114300,1047307885,4635,4635,4635,4635,1
|
|
20240610,114200,1047303250,4630,4635,4635,4630,222
|
|
20240610,114100,1046274285,4635,4635,4635,4635,20
|
|
20240610,114000,1046181585,4640,4640,4640,4640,5
|
|
20240610,113900,1046158385,4640,4640,4640,4640,0
|
|
20240610,113800,1046158385,4640,4640,4640,4640,51
|
|
20240610,113700,1045921745,4640,4640,4640,4640,54
|
|
20240610,113600,1045671185,4640,4645,4645,4640,1027
|
|
20240610,113500,1040902340,4645,4645,4645,4645,0
|
|
20240610,113400,1040902340,4645,4650,4650,4645,108
|
|
20240610,113300,1040400330,4650,4650,4650,4650,216
|
|
20240610,113200,1039395930,4650,4650,4650,4650,656
|
|
20240610,113100,1036345530,4650,4650,4650,4650,200
|
|
20240610,113000,1035415530,4655,4660,4660,4655,211
|
|
20240610,112900,1034433130,4660,4660,4660,4660,0
|
|
20240610,112800,1034433130,4660,4650,4660,4650,137
|
|
20240610,112700,1033794925,4650,4665,4665,4650,310
|
|
20240610,112600,1032351760,4660,4655,4660,4655,205
|
|
20240610,112500,1031396710,4655,4650,4655,4650,259
|
|
20240610,112400,1030191585,4660,4660,4660,4660,34
|
|
20240610,112300,1030033145,4670,4670,4670,4670,0
|
|
20240610,112200,1030033145,4670,4670,4670,4670,30
|
|
20240610,112100,1029893045,4675,4670,4680,4670,3558
|
|
20240610,112000,1013263055,4655,4665,4665,4655,110
|
|
20240610,111900,1012750955,4670,4650,4670,4650,425
|
|
20240610,111800,1010769890,4650,4650,4650,4650,381
|
|
20240610,111700,1008998240,4650,4650,4650,4650,133
|
|
20240610,111600,1008379790,4650,4645,4650,4645,400
|
|
20240610,111500,1006520670,4650,4650,4650,4650,176
|
|
20240610,111400,1005702270,4650,4650,4650,4650,114
|
|
20240610,111300,1005172170,4650,4625,4650,4625,267
|
|
20240610,111200,1003934265,4625,4625,4625,4625,1
|
|
20240610,111100,1003929640,4625,4640,4640,4620,2242
|
|
20240610,111000,993563175,4640,4640,4640,4635,577
|
|
20240610,110900,990886100,4640,4640,4640,4640,301
|
|
20240610,110800,989489460,4630,4640,4640,4630,213
|
|
20240610,110700,988503255,4630,4635,4635,4630,387
|
|
20240610,110600,986711440,4640,4645,4650,4640,32
|
|
20240610,110500,986562935,4645,4640,4645,4640,296
|
|
20240610,110400,985188245,4630,4630,4630,4630,20
|
|
20240610,110300,985095645,4630,4630,4630,4630,1
|
|
20240610,110200,985091015,4630,4650,4650,4630,483
|
|
20240610,110100,982854625,4665,4625,4665,4625,1099
|
|
20240610,110000,977733190,4625,4625,4625,4620,214
|
|
20240610,105900,976744435,4625,4630,4630,4625,14
|
|
20240610,105800,976679630,4625,4625,4630,4620,344
|
|
20240610,105700,975088645,4620,4620,4620,4620,205
|
|
20240610,105600,974141545,4610,4610,4610,4610,58
|
|
20240610,105500,973874165,4610,4610,4610,4600,153
|
|
20240610,105400,973168845,4600,4600,4600,4600,20
|
|
20240610,105300,973076845,4600,4600,4600,4600,101
|
|
20240610,105200,972612245,4600,4600,4600,4600,0
|
|
20240610,105100,972612245,4600,4600,4600,4600,10
|
|
20240610,105000,972566245,4600,4600,4600,4600,0
|
|
20240610,104900,972566245,4600,4610,4610,4600,71
|
|
20240610,104800,972239130,4610,4610,4610,4610,1
|
|
20240610,104700,972234520,4625,4625,4625,4625,0
|
|
20240610,104600,972234520,4625,4625,4625,4625,0
|
|
20240610,104500,972234520,4625,4585,4625,4585,3110
|
|
20240610,104400,957933980,4585,4590,4590,4585,115
|
|
20240610,104300,957406655,4585,4590,4590,4585,41
|
|
20240610,104200,957218620,4590,4590,4590,4585,56
|
|
20240610,104100,956961640,4590,4585,4590,4585,317
|
|
20240610,104000,955507110,4590,4590,4590,4590,63
|
|
20240610,103900,955217940,4590,4590,4590,4590,101
|
|
20240610,103800,954754350,4590,4590,4590,4585,906
|
|
20240610,103700,950596810,4590,4605,4605,4590,3135
|
|
20240610,103600,936204070,4595,4600,4615,4595,56
|
|
20240610,103500,935946630,4595,4595,4595,4595,0
|
|
20240610,103400,935946630,4595,4590,4595,4590,800
|
|
20240610,103300,932271630,4590,4590,4590,4590,290
|
|
20240610,103200,930940530,4585,4585,4585,4585,0
|
|
20240610,103100,930940530,4585,4585,4585,4585,0
|
|
20240610,103000,930940530,4585,4585,4585,4585,1
|
|
20240610,102900,930935945,4585,4600,4600,4585,2221
|
|
20240610,102800,920741565,4615,4615,4615,4615,0
|
|
20240610,102700,920741565,4615,4615,4620,4615,611
|
|
20240610,102600,917920900,4615,4600,4625,4595,2759
|
|
20240610,102500,905226150,4600,4625,4625,4600,3724
|
|
20240610,102400,888062425,4625,4635,4660,4625,1639
|
|
20240610,102300,880467040,4640,4605,4675,4605,4068
|
|
20240610,102200,861568130,4600,4600,4600,4600,661
|
|
20240610,102100,858527530,4565,4565,4565,4565,0
|
|
20240610,102000,858527530,4565,4570,4570,4565,102
|
|
20240610,101900,858061895,4565,4595,4600,4565,168
|
|
20240610,101800,857290990,4595,4575,4635,4560,1200
|
|
20240610,101700,851785840,4555,4560,4575,4555,216
|
|
20240610,101600,850800830,4560,4555,4560,4555,5
|
|
20240610,101500,850778045,4550,4560,4585,4550,1037
|
|
20240610,101400,846054020,4555,4555,4555,4555,1169
|
|
20240610,101300,840729225,4555,4570,4570,4555,85
|
|
20240610,101200,840341795,4580,4580,4580,4580,200
|
|
20240610,101100,839425795,4580,4605,4605,4580,770
|
|
20240610,101000,835880630,4580,4580,4580,4580,203
|
|
20240610,100900,834950890,4580,4625,4625,4570,7884
|
|
20240610,100800,798809900,4625,4600,4635,4600,3356
|
|
20240610,100700,783306870,4600,4545,4600,4540,5678
|
|
20240610,100600,757308835,4560,4545,4560,4540,1060
|
|
20240610,100500,752493540,4545,4545,4545,4545,959
|
|
20240610,100400,748134885,4560,4555,4560,4545,894
|
|
20240610,100300,744065210,4555,4555,4555,4555,192
|
|
20240610,100200,743190650,4565,4565,4565,4545,257
|
|
20240610,100100,742018710,4545,4570,4575,4525,5753
|
|
20240610,100000,715822285,4570,4570,4585,4560,948
|
|
20240610,095900,711492305,4570,4570,4575,4560,2587
|
|
20240610,095800,699683305,4570,4570,4600,4570,2017
|
|
20240610,095700,690461910,4570,4610,4625,4570,7572
|
|
20240610,095600,655794680,4610,4625,4630,4610,751
|
|
20240610,095500,652329025,4635,4610,4690,4605,649
|
|
20240610,095400,649323070,4600,4600,4610,4595,49
|
|
20240610,095300,649097690,4600,4620,4620,4600,8048
|
|
20240610,095200,612007240,4620,4635,4640,4620,1186
|
|
20240610,095100,606516025,4635,4635,4640,4635,336
|
|
20240610,095000,604958650,4640,4645,4645,4640,1390
|
|
20240610,094900,598508870,4665,4650,4665,4645,45
|
|
20240610,094800,598299590,4645,4655,4665,4645,4079
|
|
20240610,094700,579332295,4655,4660,4665,4655,728
|
|
20240610,094600,575939420,4660,4685,4685,4660,624
|
|
20240610,094500,573029190,4665,4665,4665,4665,103
|
|
20240610,094400,572548695,4665,4665,4665,4665,77
|
|
20240610,094300,572189490,4685,4665,4685,4665,362
|
|
20240610,094200,570500720,4665,4665,4665,4665,177
|
|
20240610,094100,569675015,4685,4685,4685,4685,2
|
|
20240610,094000,569665645,4665,4665,4665,4665,99
|
|
20240610,093900,569203810,4665,4670,4690,4665,741
|
|
20240610,093800,565742540,4665,4650,4665,4650,444
|
|
20240610,093700,563674545,4640,4640,4640,4640,2
|
|
20240610,093600,563665265,4640,4655,4655,4640,468
|
|
20240610,093500,561491930,4655,4640,4655,4635,816
|
|
20240610,093400,557699550,4630,4630,4640,4630,705
|
|
20240610,093300,554432240,4630,4625,4630,4625,1872
|
|
20240610,093200,545769045,4630,4640,4640,4630,1285
|
|
20240610,093100,539815350,4640,4650,4650,4640,559
|
|
20240610,093000,537221100,4650,4650,4650,4650,432
|
|
20240610,092900,535212300,4660,4660,4660,4660,500
|
|
20240610,092800,532882300,4660,4640,4660,4635,793
|
|
20240610,092700,529197280,4635,4645,4645,4635,777
|
|
20240610,092600,525594885,4640,4665,4690,4640,9475
|
|
20240610,092500,481538755,4690,4665,4690,4660,849
|
|
20240610,092400,477581905,4665,4670,4670,4665,2141
|
|
20240610,092300,467589785,4670,4665,4670,4665,158
|
|
20240610,092200,466852565,4665,4675,4675,4665,4027
|
|
20240610,092100,448047660,4675,4675,4675,4675,1552
|
|
20240610,092000,440792060,4695,4700,4700,4675,2358
|
|
20240610,091900,429742625,4700,4700,4700,4685,602
|
|
20240610,091800,426913240,4680,4680,4680,4675,916
|
|
20240610,091700,422626540,4680,4685,4685,4680,2479
|
|
20240610,091600,411021595,4710,4690,4710,4685,1519
|
|
20240610,091500,403901485,4685,4700,4715,4675,9286
|
|
20240610,091400,360411110,4690,4715,4715,4690,6087
|
|
20240610,091300,331857450,4700,4705,4710,4700,1386
|
|
20240610,091200,325337855,4700,4695,4700,4695,524
|
|
20240610,091100,322877520,4695,4675,4695,4675,3115
|
|
20240610,091000,308293175,4675,4695,4695,4665,2974
|
|
20240610,090900,294384410,4700,4720,4720,4700,4257
|
|
20240610,090800,274339860,4715,4750,4750,4715,1160
|
|
20240610,090700,268855010,4735,4740,4750,4725,1052
|
|
20240610,090600,263870130,4740,4740,4750,4725,2044
|
|
20240610,090500,254177805,4740,4715,4740,4700,3024
|
|
20240610,090400,239932320,4715,4685,4715,4675,8990
|
|
20240610,090300,197747610,4695,4695,4715,4685,4624
|
|
20240610,090200,176048020,4695,4725,4725,4690,9214
|
|
20240610,090100,132734025,4710,4755,4765,4710,7803
|
|
20240610,090000,95766680,4765,4800,4800,4700,19073
|