581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183800,7648837150,3490,3490,3490,3490,24199
|
|
20240624,183700,7648837150,3490,3490,3490,3490,0
|
|
20240624,183600,7648837150,3490,3490,3490,3490,0
|
|
20240624,183500,7648837150,3490,3490,3490,3490,0
|
|
20240624,183400,7648837150,3490,3490,3490,3490,0
|
|
20240624,183300,7648837150,3490,3490,3490,3490,0
|
|
20240624,183200,7648837150,3490,3490,3490,3490,0
|
|
20240624,183100,7648837150,3490,3490,3490,3490,0
|
|
20240624,183000,7648837150,3490,3490,3490,3490,0
|
|
20240624,182900,7648837150,3490,3490,3490,3490,0
|
|
20240624,182800,7648837150,3490,3490,3490,3490,0
|
|
20240624,182700,7648837150,3490,3490,3490,3490,0
|
|
20240624,182600,7648837150,3490,3490,3490,3490,0
|
|
20240624,182500,7648837150,3490,3490,3490,3490,0
|
|
20240624,182400,7648837150,3490,3490,3490,3490,0
|
|
20240624,182300,7648837150,3490,3490,3490,3490,0
|
|
20240624,182200,7648837150,3490,3490,3490,3490,0
|
|
20240624,182100,7648837150,3490,3490,3490,3490,0
|
|
20240624,182000,7648837150,3490,3490,3490,3490,0
|
|
20240624,181900,7648837150,3490,3490,3490,3490,0
|
|
20240624,181800,7648837150,3490,3490,3490,3490,0
|
|
20240624,181700,7648837150,3490,3490,3490,3490,0
|
|
20240624,181600,7648837150,3490,3490,3490,3490,0
|
|
20240624,181500,7648837150,3490,3490,3490,3490,0
|
|
20240624,181400,7648837150,3490,3490,3490,3490,0
|
|
20240624,181300,7648837150,3490,3490,3490,3490,0
|
|
20240624,181200,7648837150,3490,3490,3490,3490,0
|
|
20240624,181100,7648837150,3490,3490,3490,3490,0
|
|
20240624,181000,7648837150,3490,3490,3490,3490,0
|
|
20240624,180900,7648837150,3490,3490,3490,3490,0
|
|
20240624,180800,7648837150,3490,3490,3490,3490,24199
|
|
20240624,180700,7648837150,3490,3490,3490,3490,0
|
|
20240624,180600,7648837150,3490,3490,3490,3490,0
|
|
20240624,180500,7648837150,3490,3490,3490,3490,0
|
|
20240624,180400,7648837150,3490,3490,3490,3490,0
|
|
20240624,180300,7648837150,3490,3490,3490,3490,0
|
|
20240624,180200,7648837150,3490,3490,3490,3490,0
|
|
20240624,180100,7648837150,3490,3490,3490,3490,0
|
|
20240624,180000,7648837150,3490,3490,3490,3490,0
|
|
20240624,175900,7648837150,3490,3490,3490,3490,0
|
|
20240624,175800,7648837150,3490,3490,3490,3490,0
|
|
20240624,175700,7648837150,3490,3490,3490,3490,0
|
|
20240624,175600,7648837150,3490,3490,3490,3490,0
|
|
20240624,175500,7648837150,3490,3490,3490,3490,0
|
|
20240624,175400,7648837150,3490,3490,3490,3490,0
|
|
20240624,175300,7648837150,3490,3490,3490,3490,0
|
|
20240624,175200,7648837150,3490,3490,3490,3490,0
|
|
20240624,175100,7648837150,3490,3490,3490,3490,0
|
|
20240624,175000,7648837150,3490,3490,3490,3490,0
|
|
20240624,174900,7648837150,3490,3490,3490,3490,0
|
|
20240624,174800,7648837150,3490,3490,3490,3490,0
|
|
20240624,174700,7648837150,3490,3490,3490,3490,0
|
|
20240624,174600,7648837150,3490,3490,3490,3490,0
|
|
20240624,174500,7648837150,3490,3490,3490,3490,0
|
|
20240624,174400,7648837150,3490,3490,3490,3490,0
|
|
20240624,174300,7648837150,3490,3490,3490,3490,0
|
|
20240624,174200,7648837150,3490,3490,3490,3490,0
|
|
20240624,174100,7648837150,3490,3490,3490,3490,0
|
|
20240624,174000,7648837150,3490,3490,3490,3490,0
|
|
20240624,173900,7648837150,3490,3490,3490,3490,0
|
|
20240624,173800,7648837150,3490,3490,3490,3490,24199
|
|
20240624,173700,7648837150,3490,3490,3490,3490,0
|
|
20240624,173600,7648837150,3490,3490,3490,3490,0
|
|
20240624,173500,7648837150,3490,3490,3490,3490,0
|
|
20240624,173400,7648837150,3490,3490,3490,3490,0
|
|
20240624,173300,7648837150,3490,3490,3490,3490,0
|
|
20240624,173200,7648837150,3490,3490,3490,3490,0
|
|
20240624,173100,7648837150,3490,3490,3490,3490,0
|
|
20240624,173000,7648837150,3490,3490,3490,3490,0
|
|
20240624,172900,7648837150,3490,3490,3490,3490,0
|
|
20240624,172800,7648837150,3490,3490,3490,3490,0
|
|
20240624,172700,7648837150,3490,3490,3490,3490,0
|
|
20240624,172600,7648837150,3490,3490,3490,3490,0
|
|
20240624,172500,7648837150,3490,3490,3490,3490,0
|
|
20240624,172400,7648837150,3490,3490,3490,3490,0
|
|
20240624,172300,7648837150,3490,3490,3490,3490,0
|
|
20240624,172200,7648837150,3490,3490,3490,3490,0
|
|
20240624,172100,7648837150,3490,3490,3490,3490,0
|
|
20240624,172000,7648837150,3490,3490,3490,3490,0
|
|
20240624,171900,7648837150,3490,3490,3490,3490,0
|
|
20240624,171800,7648837150,3490,3490,3490,3490,0
|
|
20240624,171700,7648837150,3490,3490,3490,3490,0
|
|
20240624,171600,7648837150,3490,3490,3490,3490,0
|
|
20240624,171500,7648837150,3490,3490,3490,3490,0
|
|
20240624,171400,7648837150,3490,3490,3490,3490,0
|
|
20240624,171300,7648837150,3490,3490,3490,3490,0
|
|
20240624,171200,7648837150,3490,3490,3490,3490,0
|
|
20240624,171100,7648837150,3490,3490,3490,3490,0
|
|
20240624,171000,7648837150,3490,3490,3490,3490,0
|
|
20240624,170900,7648837150,3490,3490,3490,3490,0
|
|
20240624,170800,7648837150,3490,3490,3490,3490,24199
|
|
20240624,170700,7648837150,3490,3490,3490,3490,0
|
|
20240624,170600,7648837150,3490,3490,3490,3490,0
|
|
20240624,170500,7648837150,3490,3490,3490,3490,0
|
|
20240624,170400,7648837150,3490,3490,3490,3490,0
|
|
20240624,170300,7648837150,3490,3490,3490,3490,0
|
|
20240624,170200,7648837150,3490,3490,3490,3490,0
|
|
20240624,170100,7648837150,3490,3490,3490,3490,0
|
|
20240624,170000,7648837150,3490,3490,3490,3490,0
|
|
20240624,165900,7648837150,3490,3490,3490,3490,0
|
|
20240624,165800,7648837150,3490,3490,3490,3490,0
|
|
20240624,165700,7648837150,3490,3490,3490,3490,0
|
|
20240624,165600,7648837150,3490,3490,3490,3490,0
|
|
20240624,165500,7648837150,3490,3490,3490,3490,0
|
|
20240624,165400,7648837150,3490,3490,3490,3490,0
|
|
20240624,165300,7648837150,3490,3490,3490,3490,0
|
|
20240624,165200,7648837150,3490,3490,3490,3490,0
|
|
20240624,165100,7648837150,3490,3490,3490,3490,0
|
|
20240624,165000,7648837150,3490,3490,3490,3490,0
|
|
20240624,164900,7648837150,3490,3490,3490,3490,0
|
|
20240624,164800,7648837150,3490,3490,3490,3490,0
|
|
20240624,164700,7648837150,3490,3490,3490,3490,0
|
|
20240624,164600,7648837150,3490,3490,3490,3490,0
|
|
20240624,164500,7648837150,3490,3490,3490,3490,0
|
|
20240624,164400,7648837150,3490,3490,3490,3490,0
|
|
20240624,164300,7648837150,3490,3490,3490,3490,0
|
|
20240624,164200,7648837150,3490,3490,3490,3490,0
|
|
20240624,164100,7648837150,3490,3490,3490,3490,0
|
|
20240624,164000,7648837150,3490,3490,3490,3490,0
|
|
20240624,163900,7648837150,3490,3490,3490,3490,0
|
|
20240624,163800,7648837150,3490,3490,3490,3490,24199
|
|
20240624,163700,7648837150,3490,3490,3490,3490,0
|
|
20240624,163600,7648837150,3490,3490,3490,3490,0
|
|
20240624,163500,7648837150,3490,3490,3490,3490,0
|
|
20240624,163400,7648837150,3490,3490,3490,3490,0
|
|
20240624,163300,7648837150,3490,3490,3490,3490,0
|
|
20240624,163200,7648837150,3490,3490,3490,3490,0
|
|
20240624,163100,7648837150,3490,3490,3490,3490,0
|
|
20240624,163000,7648837150,3490,3490,3490,3490,0
|
|
20240624,162900,7648837150,3490,3490,3490,3490,0
|
|
20240624,162800,7648837150,3490,3490,3490,3490,0
|
|
20240624,162700,7648837150,3490,3490,3490,3490,0
|
|
20240624,162600,7648837150,3490,3490,3490,3490,0
|
|
20240624,162500,7648837150,3490,3490,3490,3490,0
|
|
20240624,162400,7648837150,3490,3490,3490,3490,0
|
|
20240624,162300,7648837150,3490,3490,3490,3490,0
|
|
20240624,162200,7648837150,3490,3490,3490,3490,0
|
|
20240624,162100,7648837150,3490,3490,3490,3490,0
|
|
20240624,162000,7648837150,3490,3490,3490,3490,0
|
|
20240624,161900,7648837150,3490,3490,3490,3490,0
|
|
20240624,161800,7648837150,3490,3490,3490,3490,0
|
|
20240624,161700,7648837150,3490,3490,3490,3490,0
|
|
20240624,161600,7648837150,3490,3490,3490,3490,0
|
|
20240624,161500,7648837150,3490,3490,3490,3490,0
|
|
20240624,161400,7648837150,3490,3490,3490,3490,0
|
|
20240624,161300,7648837150,3490,3490,3490,3490,0
|
|
20240624,161200,7648837150,3490,3490,3490,3490,0
|
|
20240624,161100,7648837150,3490,3490,3490,3490,0
|
|
20240624,161000,7648837150,3490,3490,3490,3490,0
|
|
20240624,160900,7648837150,3490,3490,3490,3490,0
|
|
20240624,160800,7648837150,3490,3490,3490,3490,24199
|
|
20240624,160700,7648837150,3490,3490,3490,3490,0
|
|
20240624,160600,7648837150,3490,3490,3490,3490,0
|
|
20240624,160500,7648837150,3490,3490,3490,3490,0
|
|
20240624,160400,7648837150,3490,3490,3490,3490,0
|
|
20240624,160300,7648837150,3490,3490,3490,3490,0
|
|
20240624,160200,7648837150,3490,3490,3490,3490,0
|
|
20240624,160100,7648837150,3490,3490,3490,3490,0
|
|
20240624,160000,7648837150,3490,3490,3490,3490,0
|
|
20240624,155900,7648837150,3490,3490,3490,3490,0
|
|
20240624,155800,7648837150,3490,3490,3490,3490,0
|
|
20240624,155700,7648837150,3490,3490,3490,3490,0
|
|
20240624,155600,7648837150,3490,3490,3490,3490,0
|
|
20240624,155500,7648837150,3490,3490,3490,3490,0
|
|
20240624,155400,7648837150,3490,3490,3490,3490,0
|
|
20240624,155300,7648837150,3490,3490,3490,3490,0
|
|
20240624,155200,7648837150,3490,3490,3490,3490,0
|
|
20240624,155100,7648837150,3490,3490,3490,3490,0
|
|
20240624,155000,7648837150,3490,3490,3490,3490,0
|
|
20240624,154900,7648837150,3490,3490,3490,3490,0
|
|
20240624,154800,7648837150,3490,3490,3490,3490,0
|
|
20240624,154700,7648837150,3490,3490,3490,3490,0
|
|
20240624,154600,7648837150,3490,3490,3490,3490,0
|
|
20240624,154500,7648837150,3490,3490,3490,3490,0
|
|
20240624,154400,7648837150,3490,3490,3490,3490,0
|
|
20240624,154300,7648837150,3490,3490,3490,3490,0
|
|
20240624,154200,7648837150,3490,3490,3490,3490,0
|
|
20240624,154100,7648837150,3490,3490,3490,3490,0
|
|
20240624,154000,7648837150,3490,3490,3490,3490,0
|
|
20240624,153900,7648837150,3490,3490,3490,3490,0
|
|
20240624,153800,7648837150,3490,3490,3490,3490,24199
|
|
20240624,153700,7648837150,3490,3490,3490,3490,0
|
|
20240624,153600,7648837150,3490,3490,3490,3490,0
|
|
20240624,153500,7648837150,3490,3490,3490,3490,0
|
|
20240624,153400,7648837150,3490,3490,3490,3490,0
|
|
20240624,153300,7648837150,3490,3490,3490,3490,0
|
|
20240624,153200,7648837150,3490,3490,3490,3490,24199
|
|
20240624,153100,7564382640,3560,3560,3560,3560,0
|
|
20240624,153000,7564382640,3560,3560,3560,3560,0
|
|
20240624,152900,7564382640,3560,3560,3560,3560,0
|
|
20240624,152800,7564382640,3560,3560,3560,3560,0
|
|
20240624,152700,7564382640,3560,3560,3560,3560,0
|
|
20240624,152600,7564382640,3560,3560,3560,3560,0
|
|
20240624,152500,7564382640,3560,3560,3560,3560,0
|
|
20240624,152400,7564382640,3560,3560,3560,3560,0
|
|
20240624,152300,7564382640,3560,3560,3560,3560,0
|
|
20240624,152200,7564382640,3560,3560,3560,3560,0
|
|
20240624,152100,7564382640,3560,3560,3560,3560,0
|
|
20240624,152000,7564382640,3560,3560,3560,3560,0
|
|
20240624,151900,7564382640,3560,3550,3560,3550,3824
|
|
20240624,151800,7550796425,3560,3550,3575,3550,15319
|
|
20240624,151700,7496354290,3550,3565,3645,3550,9754
|
|
20240624,151600,7461539085,3565,3655,3670,3560,17206
|
|
20240624,151500,7399794470,3655,3675,3715,3655,4698
|
|
20240624,151400,7382515950,3670,3715,3715,3670,3057
|
|
20240624,151300,7371267285,3715,3700,3720,3670,7567
|
|
20240624,151200,7343406080,3680,3705,3705,3670,9854
|
|
20240624,151100,7307098475,3710,3730,3770,3700,5441
|
|
20240624,151000,7286853390,3725,3760,3760,3725,12465
|
|
20240624,150900,7240316405,3760,3750,3770,3750,2008
|
|
20240624,150800,7232771300,3750,3750,3765,3735,4131
|
|
20240624,150700,7217294805,3750,3770,3820,3750,6773
|
|
20240624,150600,7191656825,3800,3770,3810,3730,5352
|
|
20240624,150500,7171477260,3775,3740,3815,3725,4536
|
|
20240624,150400,7154454595,3740,3775,3775,3735,7045
|
|
20240624,150300,7127985345,3775,3800,3840,3775,8661
|
|
20240624,150200,7094949240,3800,3725,3800,3725,5706
|
|
20240624,150100,7073423480,3730,3800,3825,3700,12349
|
|
20240624,150000,7027110440,3795,3880,3890,3795,15124
|
|
20240624,145900,6968902560,3890,3860,3940,3845,10602
|
|
20240624,145800,6927738460,3870,3860,3890,3810,24725
|
|
20240624,145700,6832872075,3860,3960,3965,3835,20690
|
|
20240624,145600,6752257515,3960,3925,3975,3925,5942
|
|
20240624,145500,6728755390,3925,3950,3985,3920,13693
|
|
20240624,145400,6674674415,3955,3945,3970,3930,10444
|
|
20240624,145300,6633323515,3930,3925,3995,3925,7688
|
|
20240624,145200,6602927500,3925,3980,3990,3920,16130
|
|
20240624,145100,6539247340,3980,3980,3985,3915,24807
|
|
20240624,145000,6441119450,3985,3950,4095,3950,97111
|
|
20240624,144900,6051024095,3975,3910,3985,3900,40161
|
|
20240624,144800,5892439445,3910,3725,3935,3725,32002
|
|
20240624,144700,5768717250,3720,3650,3720,3650,5109
|
|
20240624,144600,5749917760,3650,3695,3720,3650,4914
|
|
20240624,144500,5731814555,3695,3730,3730,3695,5660
|
|
20240624,144400,5710828275,3730,3730,3735,3630,11282
|
|
20240624,144300,5669254810,3730,3800,3820,3710,9696
|
|
20240624,144200,5632720540,3820,3855,3875,3800,24412
|
|
20240624,144100,5539158375,3870,3875,3880,3835,7221
|
|
20240624,144000,5511334760,3880,3920,3920,3875,6602
|
|
20240624,143900,5485594285,3920,3840,3920,3840,9458
|
|
20240624,143800,5448862485,3855,3885,3895,3840,5740
|
|
20240624,143700,5426627330,3895,3835,3895,3830,6497
|
|
20240624,143600,5401570895,3845,3900,3915,3825,16747
|
|
20240624,143500,5336780715,3915,3910,3935,3895,18977
|
|
20240624,143400,5262492775,3900,3885,3930,3880,24671
|
|
20240624,143300,5165933800,3885,3845,3895,3845,4750
|
|
20240624,143200,5147535860,3865,3835,3875,3820,3182
|
|
20240624,143100,5135325620,3835,3885,3890,3800,8784
|
|
20240624,143000,5101669215,3885,3855,3915,3835,21455
|
|
20240624,142900,5018314640,3850,3865,3880,3850,9345
|
|
20240624,142800,4982252340,3850,3895,3915,3850,7650
|
|
20240624,142700,4952557730,3895,3815,3950,3800,21693
|
|
20240624,142600,4867819745,3820,3900,3920,3820,16305
|
|
20240624,142500,4804621505,3900,3940,3950,3875,15961
|
|
20240624,142400,4741923350,3860,3860,3860,3860,0
|
|
20240624,142300,4741923350,3860,3815,3860,3795,2355
|
|
20240624,142200,4732895115,3795,3770,3830,3740,23063
|
|
20240624,142100,4645390320,3785,3670,3785,3660,11644
|
|
20240624,142000,4602359430,3670,3650,3680,3640,8047
|
|
20240624,141900,4572898160,3655,3705,3735,3635,30282
|
|
20240624,141800,4461635485,3680,3510,3780,3485,28820
|
|
20240624,141700,4359620325,3500,3500,3500,3500,0
|
|
20240624,141600,4359620325,3500,3515,3515,3500,11792
|
|
20240624,141500,4318322200,3505,3630,3635,3505,25464
|
|
20240624,141400,4227544385,3630,3855,3855,3620,33822
|
|
20240624,141300,4101903980,3855,3960,3960,3850,14857
|
|
20240624,141200,4043766100,3960,3925,3965,3905,20001
|
|
20240624,141100,3965188945,3910,3975,3975,3905,14463
|
|
20240624,141000,3908209955,3965,3985,3985,3960,12614
|
|
20240624,140900,3858106170,3965,4000,4000,3965,20592
|
|
20240624,140800,3776147805,3995,3975,4000,3940,22769
|
|
20240624,140700,3685551120,3970,3935,3980,3930,29859
|
|
20240624,140600,3567115955,3930,3870,3980,3800,71000
|
|
20240624,140500,3288148830,3870,3885,3900,3845,19579
|
|
20240624,140400,3212163530,3870,3870,3870,3870,0
|
|
20240624,140300,3212163530,3870,3810,3870,3810,26189
|
|
20240624,140200,3111335650,3815,3740,3815,3740,20059
|
|
20240624,140100,3035338020,3745,3690,3750,3690,4876
|
|
20240624,140000,3017164810,3695,3745,3755,3690,2363
|
|
20240624,135900,3008397515,3755,3705,3755,3705,1712
|
|
20240624,135800,3001994025,3720,3675,3720,3675,1769
|
|
20240624,135700,2995447155,3675,3690,3690,3670,1968
|
|
20240624,135600,2988213985,3690,3700,3700,3690,3851
|
|
20240624,135500,2974001975,3705,3725,3730,3705,8373
|
|
20240624,135400,2942846700,3720,3725,3735,3715,673
|
|
20240624,135300,2940337715,3735,3690,3740,3690,7773
|
|
20240624,135200,2911465425,3705,3695,3715,3680,3885
|
|
20240624,135100,2897073550,3695,3650,3715,3645,1892
|
|
20240624,135000,2890124180,3670,3745,3750,3620,11854
|
|
20240624,134900,2846444590,3745,3745,3750,3745,4313
|
|
20240624,134800,2830290785,3750,3730,3770,3730,7912
|
|
20240624,134700,2800648690,3745,3720,3750,3705,3610
|
|
20240624,134600,2787197340,3730,3725,3735,3715,1837
|
|
20240624,134500,2780355585,3720,3750,3750,3705,3628
|
|
20240624,134400,2766861040,3735,3720,3770,3700,9203
|
|
20240624,134300,2732411255,3715,3620,3730,3615,4515
|
|
20240624,134200,2715725625,3620,3645,3650,3585,4138
|
|
20240624,134100,2700772255,3640,3745,3745,3620,9170
|
|
20240624,134000,2666850970,3750,3730,3795,3730,7274
|
|
20240624,133900,2639546490,3730,3800,3845,3725,26929
|
|
20240624,133800,2537500585,3800,3735,3800,3735,29495
|
|
20240624,133700,2426107040,3750,3690,3750,3690,8698
|
|
20240624,133600,2393676660,3705,3670,3715,3670,4828
|
|
20240624,133500,2375823150,3675,3615,3700,3615,4635
|
|
20240624,133400,2358776480,3665,3580,3690,3570,3485
|
|
20240624,133300,2346090685,3580,3590,3595,3570,3221
|
|
20240624,133200,2334574105,3585,3630,3630,3585,4185
|
|
20240624,133100,2319440685,3635,3640,3665,3630,4612
|
|
20240624,133000,2302681340,3665,3660,3750,3630,12048
|
|
20240624,132900,2258682015,3645,3725,3795,3645,21255
|
|
20240624,132800,2179406150,3775,3680,3780,3680,21680
|
|
20240624,132700,2098628635,3685,3630,3700,3630,6220
|
|
20240624,132600,2075901545,3650,3605,3650,3590,6753
|
|
20240624,132500,2051464160,3610,3570,3610,3570,5832
|
|
20240624,132400,2030525555,3580,3580,3585,3545,4229
|
|
20240624,132300,2015409220,3585,3525,3590,3520,4929
|
|
20240624,132200,1997880010,3520,3515,3530,3515,1195
|
|
20240624,132100,1993667020,3500,3500,3500,3500,838
|
|
20240624,132000,1990734020,3500,3505,3510,3500,851
|
|
20240624,131900,1987751215,3505,3500,3505,3500,94
|
|
20240624,131800,1987421930,3500,3505,3510,3500,5374
|
|
20240624,131700,1968608370,3510,3520,3520,3505,1725
|
|
20240624,131600,1962560325,3500,3515,3520,3485,581
|
|
20240624,131500,1960524575,3515,3475,3520,3470,3004
|
|
20240624,131400,1950060615,3475,3450,3475,3440,6033
|
|
20240624,131300,1929149955,3465,3440,3485,3435,12956
|
|
20240624,131200,1884502850,3460,3485,3485,3440,6166
|
|
20240624,131100,1863200385,3485,3590,3590,3440,14859
|
|
20240624,131000,1810994350,3590,3625,3630,3590,10822
|
|
20240624,130900,1771998745,3635,3700,3700,3625,3001
|
|
20240624,130800,1761042025,3650,3705,3710,3630,5734
|
|
20240624,130700,1739985765,3690,3720,3725,3655,14615
|
|
20240624,130600,1685794275,3725,3615,3730,3615,12110
|
|
20240624,130500,1641221640,3610,3700,3700,3605,5572
|
|
20240624,130400,1620991060,3730,3715,3745,3655,15149
|
|
20240624,130300,1564746195,3705,3715,3720,3655,9079
|
|
20240624,130200,1531148365,3720,3775,3820,3590,47511
|
|
20240624,130100,1353350205,3760,3690,3780,3665,20365
|
|
20240624,130000,1277701720,3675,3670,3695,3630,9301
|
|
20240624,125900,1243696975,3655,3690,3690,3625,10515
|
|
20240624,125800,1205240000,3690,3695,3730,3685,27713
|
|
20240624,125700,1102600975,3695,3655,3695,3575,19148
|
|
20240624,125600,1032408940,3670,3580,3670,3565,9107
|
|
20240624,125500,999293295,3615,3640,3640,3505,12330
|
|
20240624,125400,954880795,3640,3530,3650,3530,21331
|
|
20240624,125300,878119370,3550,3535,3550,3525,3223
|
|
20240624,125200,866694600,3540,3520,3540,3510,609
|
|
20240624,125100,864549830,3515,3515,3515,3510,115
|
|
20240624,125000,864145615,3510,3500,3515,3500,168
|
|
20240624,124900,863556215,3505,3500,3505,3500,30
|
|
20240624,124800,863451070,3505,3490,3505,3490,308
|
|
20240624,124700,862375870,3490,3485,3490,3475,355
|
|
20240624,124600,861141425,3495,3495,3495,3480,5
|
|
20240624,124500,861123965,3495,3495,3495,3480,1048
|
|
20240624,124400,857461655,3495,3510,3510,3495,334
|
|
20240624,124300,856292620,3500,3505,3505,3500,1123
|
|
20240624,124200,852362105,3505,3515,3515,3500,929
|
|
20240624,124100,849106905,3520,3520,3520,3520,56
|
|
20240624,124000,848909785,3520,3505,3520,3505,146
|
|
20240624,123900,848396695,3500,3495,3500,3495,4
|
|
20240624,123800,848382710,3505,3515,3515,3480,44
|
|
20240624,123700,848229315,3515,3510,3515,3450,346
|
|
20240624,123600,847028725,3530,3530,3530,3530,1
|
|
20240624,123500,847025195,3535,3535,3535,3505,659
|
|
20240624,123400,844696085,3535,3545,3545,3535,1280
|
|
20240624,123300,840165580,3545,3545,3545,3545,5
|
|
20240624,123200,840147855,3545,3545,3545,3545,13
|
|
20240624,123100,840101770,3545,3535,3545,3535,33
|
|
20240624,123000,839984950,3530,3535,3545,3525,1458
|
|
20240624,122900,834822070,3540,3545,3545,3515,1323
|
|
20240624,122800,830153100,3540,3535,3545,3535,55
|
|
20240624,122700,829958405,3550,3545,3550,3535,109
|
|
20240624,122600,829572860,3545,3545,3545,3535,1969
|
|
20240624,122500,822598275,3545,3535,3545,3525,1524
|
|
20240624,122400,817213595,3535,3535,3540,3535,852
|
|
20240624,122300,814198240,3540,3525,3550,3525,6234
|
|
20240624,122200,792142355,3525,3510,3525,3510,1545
|
|
20240624,122100,786705565,3515,3500,3515,3500,154
|
|
20240624,122000,786164660,3500,3505,3505,3490,81
|
|
20240624,121900,785881315,3505,3505,3505,3505,33
|
|
20240624,121800,785765650,3505,3480,3505,3480,1439
|
|
20240624,121700,780749320,3480,3480,3480,3480,22
|
|
20240624,121600,780672760,3480,3480,3480,3475,35
|
|
20240624,121500,780550975,3480,3480,3480,3475,25
|
|
20240624,121400,780463985,3480,3480,3480,3480,319
|
|
20240624,121300,779353865,3480,3480,3480,3480,0
|
|
20240624,121200,779353865,3480,3480,3480,3480,0
|
|
20240624,121100,779353865,3480,3475,3480,3475,90
|
|
20240624,121000,779040670,3480,3480,3480,3480,2304
|
|
20240624,120900,771022750,3480,3460,3480,3450,212
|
|
20240624,120800,770290265,3460,3460,3460,3460,0
|
|
20240624,120700,770290265,3460,3470,3470,3460,301
|
|
20240624,120600,769248790,3470,3475,3475,3470,888
|
|
20240624,120500,766163000,3480,3470,3480,3470,17
|
|
20240624,120400,766103860,3465,3475,3475,3465,14
|
|
20240624,120300,766055220,3475,3475,3475,3475,0
|
|
20240624,120200,766055220,3475,3475,3475,3475,600
|
|
20240624,120100,763970220,3470,3475,3475,3470,4
|
|
20240624,120000,763956325,3475,3460,3475,3460,97
|
|
20240624,115900,763620690,3460,3455,3460,3455,72
|
|
20240624,115800,763371925,3440,3440,3440,3440,0
|
|
20240624,115700,763371925,3440,3440,3440,3440,32
|
|
20240624,115600,763261845,3450,3455,3455,3450,11
|
|
20240624,115500,763223845,3440,3440,3440,3440,302
|
|
20240624,115400,762184965,3455,3445,3455,3445,106
|
|
20240624,115300,761819785,3430,3475,3475,3430,5361
|
|
20240624,115200,743289890,3475,3475,3475,3475,10
|
|
20240624,115100,743255140,3475,3480,3480,3475,2
|
|
20240624,115000,743248185,3475,3475,3475,3475,10
|
|
20240624,114900,743213435,3475,3475,3480,3475,133
|
|
20240624,114800,742751255,3475,3480,3480,3475,63
|
|
20240624,114700,742532085,3480,3480,3480,3480,4
|
|
20240624,114600,742518165,3480,3480,3480,3480,0
|
|
20240624,114500,742518165,3480,3500,3500,3475,2594
|
|
20240624,114400,733463965,3505,3495,3505,3475,323
|
|
20240624,114300,732333915,3480,3480,3480,3475,845
|
|
20240624,114200,729393320,3485,3490,3490,3480,104
|
|
20240624,114100,729030635,3500,3475,3500,3475,1279
|
|
20240624,114000,724565790,3475,3465,3475,3460,132
|
|
20240624,113900,724107910,3465,3465,3465,3465,0
|
|
20240624,113800,724107910,3465,3465,3465,3460,12
|
|
20240624,113700,724066335,3470,3470,3470,3470,0
|
|
20240624,113600,724066335,3470,3470,3470,3470,1
|
|
20240624,113500,724062865,3460,3460,3460,3460,0
|
|
20240624,113400,724062865,3460,3460,3460,3460,0
|
|
20240624,113300,724062865,3460,3460,3460,3460,500
|
|
20240624,113200,722332865,3460,3460,3460,3460,37
|
|
20240624,113100,722204845,3465,3465,3465,3465,0
|
|
20240624,113000,722204845,3465,3465,3465,3465,2
|
|
20240624,112900,722197915,3475,3475,3475,3475,2
|
|
20240624,112800,722190965,3475,3475,3475,3475,100
|
|
20240624,112700,721843465,3475,3460,3475,3460,83
|
|
20240624,112600,721555655,3475,3460,3475,3460,67
|
|
20240624,112500,721323810,3470,3455,3470,3455,187
|
|
20240624,112400,720676930,3460,3460,3460,3460,0
|
|
20240624,112300,720676930,3460,3460,3460,3460,430
|
|
20240624,112200,719189130,3460,3455,3460,3455,12
|
|
20240624,112100,719147660,3460,3465,3465,3450,85
|
|
20240624,112000,718853660,3475,3455,3485,3455,1077
|
|
20240624,111900,715131675,3435,3440,3455,3435,2477
|
|
20240624,111800,706604735,3440,3440,3440,3440,79
|
|
20240624,111700,706332975,3440,3440,3440,3440,0
|
|
20240624,111600,706332975,3440,3425,3440,3425,22
|
|
20240624,111500,706257390,3425,3425,3425,3425,0
|
|
20240624,111400,706257390,3425,3430,3430,3425,213
|
|
20240624,111300,705526865,3430,3435,3435,3430,11
|
|
20240624,111200,705489130,3440,3445,3445,3435,34
|
|
20240624,111100,705372325,3445,3445,3445,3445,1
|
|
20240624,111000,705368880,3425,3430,3430,3425,65
|
|
20240624,110900,705145935,3445,3425,3445,3425,2086
|
|
20240624,110800,697990310,3425,3425,3430,3425,430
|
|
20240624,110700,696515630,3425,3435,3435,3425,17
|
|
20240624,110600,696457275,3435,3420,3435,3420,2
|
|
20240624,110500,696450420,3435,3415,3435,3415,529
|
|
20240624,110400,694643850,3415,3405,3420,3400,2059
|
|
20240624,110300,687613655,3405,3405,3405,3405,417
|
|
20240624,110200,686193770,3405,3405,3405,3405,382
|
|
20240624,110100,684893060,3410,3405,3410,3405,70
|
|
20240624,110000,684654410,3410,3440,3445,3410,1248
|
|
20240624,105900,680387620,3440,3440,3445,3440,293
|
|
20240624,105800,679379675,3440,3445,3445,3440,4
|
|
20240624,105700,679365910,3435,3420,3435,3410,1596
|
|
20240624,105600,673919310,3420,3440,3440,3420,952
|
|
20240624,105500,670663450,3420,3450,3450,3420,1349
|
|
20240624,105400,666036860,3450,3450,3455,3450,230
|
|
20240624,105300,665243350,3450,3445,3455,3425,425
|
|
20240624,105200,663777285,3425,3435,3450,3425,385
|
|
20240624,105100,662454175,3435,3430,3435,3420,616
|
|
20240624,105000,660338685,3420,3425,3430,3420,565
|
|
20240624,104900,658401370,3420,3445,3465,3420,2263
|
|
20240624,104800,650646410,3440,3445,3445,3420,1579
|
|
20240624,104700,645233530,3445,3440,3470,3425,4288
|
|
20240624,104600,630515065,3435,3430,3445,3430,566
|
|
20240624,104500,628565880,3405,3460,3460,3405,3048
|
|
20240624,104400,618082665,3475,3465,3475,3460,134
|
|
20240624,104300,617618080,3465,3460,3465,3460,12
|
|
20240624,104200,617576510,3440,3465,3465,3440,268
|
|
20240624,104100,616649645,3465,3460,3475,3460,4
|
|
20240624,104000,616635780,3470,3485,3490,3440,122
|
|
20240624,103900,616212780,3485,3480,3490,3480,218
|
|
20240624,103800,615453330,3475,3470,3475,3440,108
|
|
20240624,103700,615079710,3475,3455,3475,3455,201
|
|
20240624,103600,614384250,3475,3455,3490,3440,3054
|
|
20240624,103500,603738135,3495,3445,3495,3445,672
|
|
20240624,103400,601406880,3435,3440,3445,3435,101
|
|
20240624,103300,601059395,3435,3410,3440,3410,1424
|
|
20240624,103200,596196630,3410,3475,3475,3400,6993
|
|
20240624,103100,572156675,3475,3505,3505,3455,3359
|
|
20240624,103000,560462795,3520,3505,3525,3500,3622
|
|
20240624,102900,547780245,3505,3505,3540,3505,7197
|
|
20240624,102800,522408920,3485,3520,3520,3485,10375
|
|
20240624,102700,485933575,3515,3515,3515,3515,0
|
|
20240624,102600,485933575,3515,3515,3515,3515,0
|
|
20240624,102500,485933575,3515,3510,3515,3505,2762
|
|
20240624,102400,476232025,3505,3495,3505,3495,777
|
|
20240624,102300,473511855,3495,3495,3500,3485,3689
|
|
20240624,102200,460606810,3490,3470,3500,3470,1324
|
|
20240624,102100,455998420,3470,3460,3470,3445,1615
|
|
20240624,102000,450422715,3460,3475,3475,3455,244
|
|
20240624,101900,449578130,3475,3480,3480,3475,123
|
|
20240624,101800,449150590,3480,3490,3500,3470,849
|
|
20240624,101700,446194290,3500,3485,3500,3480,9947
|
|
20240624,101600,411404440,3495,3465,3495,3460,2810
|
|
20240624,101500,401589055,3465,3480,3480,3430,1479
|
|
20240624,101400,396497335,3475,3475,3480,3470,52
|
|
20240624,101300,396316840,3470,3470,3480,3470,1050
|
|
20240624,101200,392672310,3475,3445,3480,3445,11
|
|
20240624,101100,392634120,3465,3480,3485,3440,55
|
|
20240624,101000,392443225,3475,3480,3485,3475,1486
|
|
20240624,100900,387266680,3475,3465,3480,3465,773
|
|
20240624,100800,384583250,3465,3445,3465,3445,457
|
|
20240624,100700,383006610,3445,3450,3450,3445,74
|
|
20240624,100600,382751590,3450,3470,3470,3450,38
|
|
20240624,100500,382620305,3465,3445,3465,3440,128
|
|
20240624,100400,382179795,3435,3440,3465,3435,86
|
|
20240624,100300,381884020,3450,3470,3480,3450,506
|
|
20240624,100200,380124020,3475,3470,3475,3470,2
|
|
20240624,100100,380117075,3435,3470,3480,3435,453
|
|
20240624,100000,378542760,3470,3465,3470,3460,155
|
|
20240624,095900,378005200,3465,3425,3465,3420,577
|
|
20240624,095800,376010515,3450,3410,3450,3410,803
|
|
20240624,095700,373269665,3415,3415,3415,3415,117
|
|
20240624,095600,372870110,3415,3415,3435,3415,183
|
|
20240624,095500,372244565,3410,3415,3430,3410,184
|
|
20240624,095400,371616565,3415,3430,3435,3410,196
|
|
20240624,095300,370944530,3405,3405,3405,3400,858
|
|
20240624,095200,368026540,3435,3430,3435,3400,411
|
|
20240624,095100,366618855,3425,3395,3425,3390,1273
|
|
20240624,095000,362297040,3410,3415,3420,3395,400
|
|
20240624,094900,360937760,3420,3420,3435,3415,4321
|
|
20240624,094800,346176450,3435,3455,3455,3420,870
|
|
20240624,094700,343191640,3420,3440,3440,3420,758
|
|
20240624,094600,340596325,3470,3430,3470,3425,800
|
|
20240624,094500,337854330,3440,3465,3465,3440,987
|
|
20240624,094400,334456915,3485,3470,3485,3470,277
|
|
20240624,094300,333494930,3495,3475,3500,3475,2423
|
|
20240624,094200,325049240,3500,3445,3500,3445,4808
|
|
20240624,094100,308271055,3440,3445,3475,3425,1186
|
|
20240624,094000,304189520,3445,3390,3475,3390,942
|
|
20240624,093900,300968390,3410,3375,3410,3370,795
|
|
20240624,093800,298275990,3375,3345,3380,3345,1132
|
|
20240624,093700,294474800,3325,3390,3390,3325,4968
|
|
20240624,093600,277722795,3390,3390,3405,3390,1275
|
|
20240624,093500,273397265,3390,3420,3430,3390,4458
|
|
20240624,093400,258220825,3420,3430,3430,3420,166
|
|
20240624,093300,257652495,3425,3405,3440,3405,2758
|
|
20240624,093200,248236555,3410,3480,3480,3405,3212
|
|
20240624,093100,237180030,3480,3475,3495,3475,124
|
|
20240624,093000,236747945,3460,3470,3490,3460,1907
|
|
20240624,092900,230130180,3455,3460,3500,3455,4333
|
|
20240624,092800,215039885,3420,3500,3500,3415,2923
|
|
20240624,092700,204909585,3500,3465,3500,3465,4698
|
|
20240624,092600,188492510,3465,3460,3485,3460,3387
|
|
20240624,092500,176714080,3460,3430,3460,3430,2040
|
|
20240624,092400,169691840,3430,3420,3440,3405,2033
|
|
20240624,092300,162733505,3410,3435,3440,3410,553
|
|
20240624,092200,160839600,3440,3440,3440,3405,1724
|
|
20240624,092100,154940545,3415,3420,3440,3415,3066
|
|
20240624,092000,144444250,3420,3455,3455,3420,1533
|
|
20240624,091900,139184925,3455,3445,3460,3405,6153
|
|
20240624,091800,118008130,3430,3385,3440,3350,3736
|
|
20240624,091700,105299525,3385,3395,3430,3375,7611
|
|
20240624,091600,79338930,3400,3345,3400,3340,3478
|
|
20240624,091500,67632125,3345,3335,3365,3330,5270
|
|
20240624,091400,49989960,3325,3300,3335,3300,747
|
|
20240624,091300,47514435,3295,3285,3300,3285,1805
|
|
20240624,091200,41561875,3280,3280,3280,3280,94
|
|
20240624,091100,41253555,3280,3260,3280,3260,438
|
|
20240624,091000,39820080,3265,3255,3265,3235,72
|
|
20240624,090900,39585840,3255,3260,3260,3255,765
|
|
20240624,090800,37094265,3255,3265,3265,3255,51
|
|
20240624,090700,36928230,3265,3255,3265,3255,327
|
|
20240624,090600,35860920,3225,3275,3285,3220,1836
|
|
20240624,090500,29889780,3290,3275,3300,3255,1546
|
|
20240624,090400,24801615,3255,3260,3300,3255,4235
|
|
20240624,090300,10976955,3255,3220,3255,3220,320
|
|
20240624,090200,9944550,3210,3210,3215,3210,1153
|
|
20240624,090100,6243350,3210,3210,3210,3210,96
|
|
20240624,090000,5935190,3205,3200,3255,3200,1854
|