672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,200800,9016060460,9890,9890,9890,9890,0
|
|
20240619,200700,9016060460,9890,9890,9890,9890,0
|
|
20240619,200600,9016060460,9890,9890,9890,9890,0
|
|
20240619,200500,9016060460,9890,9890,9890,9890,0
|
|
20240619,200400,9016060460,9890,9890,9890,9890,0
|
|
20240619,200300,9016060460,9890,9890,9890,9890,0
|
|
20240619,200200,9016060460,9890,9890,9890,9890,0
|
|
20240619,200100,9016060460,9890,9890,9890,9890,0
|
|
20240619,200000,9016060460,9890,9890,9890,9890,0
|
|
20240619,195900,9016060460,9890,9890,9890,9890,0
|
|
20240619,195800,9016060460,9890,9890,9890,9890,0
|
|
20240619,195700,9016060460,9890,9890,9890,9890,0
|
|
20240619,195600,9016060460,9890,9890,9890,9890,0
|
|
20240619,195500,9016060460,9890,9890,9890,9890,0
|
|
20240619,195400,9016060460,9890,9890,9890,9890,0
|
|
20240619,195300,9016060460,9890,9890,9890,9890,0
|
|
20240619,195200,9016060460,9890,9890,9890,9890,0
|
|
20240619,195100,9016060460,9890,9890,9890,9890,0
|
|
20240619,195000,9016060460,9890,9890,9890,9890,0
|
|
20240619,194900,9016060460,9890,9890,9890,9890,0
|
|
20240619,194800,9016060460,9890,9890,9890,9890,0
|
|
20240619,194700,9016060460,9890,9890,9890,9890,0
|
|
20240619,194600,9016060460,9890,9890,9890,9890,0
|
|
20240619,194500,9016060460,9890,9890,9890,9890,0
|
|
20240619,194400,9016060460,9890,9890,9890,9890,0
|
|
20240619,194300,9016060460,9890,9890,9890,9890,0
|
|
20240619,194200,9016060460,9890,9890,9890,9890,0
|
|
20240619,194100,9016060460,9890,9890,9890,9890,0
|
|
20240619,194000,9016060460,9890,9890,9890,9890,0
|
|
20240619,193900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,193800,9016060460,9890,9890,9890,9890,0
|
|
20240619,193700,9016060460,9890,9890,9890,9890,0
|
|
20240619,193600,9016060460,9890,9890,9890,9890,0
|
|
20240619,193500,9016060460,9890,9890,9890,9890,0
|
|
20240619,193400,9016060460,9890,9890,9890,9890,0
|
|
20240619,193300,9016060460,9890,9890,9890,9890,0
|
|
20240619,193200,9016060460,9890,9890,9890,9890,0
|
|
20240619,193100,9016060460,9890,9890,9890,9890,0
|
|
20240619,193000,9016060460,9890,9890,9890,9890,0
|
|
20240619,192900,9016060460,9890,9890,9890,9890,0
|
|
20240619,192800,9016060460,9890,9890,9890,9890,0
|
|
20240619,192700,9016060460,9890,9890,9890,9890,0
|
|
20240619,192600,9016060460,9890,9890,9890,9890,0
|
|
20240619,192500,9016060460,9890,9890,9890,9890,0
|
|
20240619,192400,9016060460,9890,9890,9890,9890,0
|
|
20240619,192300,9016060460,9890,9890,9890,9890,0
|
|
20240619,192200,9016060460,9890,9890,9890,9890,0
|
|
20240619,192100,9016060460,9890,9890,9890,9890,0
|
|
20240619,192000,9016060460,9890,9890,9890,9890,0
|
|
20240619,191900,9016060460,9890,9890,9890,9890,0
|
|
20240619,191800,9016060460,9890,9890,9890,9890,0
|
|
20240619,191700,9016060460,9890,9890,9890,9890,0
|
|
20240619,191600,9016060460,9890,9890,9890,9890,0
|
|
20240619,191500,9016060460,9890,9890,9890,9890,0
|
|
20240619,191400,9016060460,9890,9890,9890,9890,0
|
|
20240619,191300,9016060460,9890,9890,9890,9890,0
|
|
20240619,191200,9016060460,9890,9890,9890,9890,0
|
|
20240619,191100,9016060460,9890,9890,9890,9890,0
|
|
20240619,191000,9016060460,9890,9890,9890,9890,0
|
|
20240619,190900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,190800,9016060460,9890,9890,9890,9890,0
|
|
20240619,190700,9016060460,9890,9890,9890,9890,0
|
|
20240619,190600,9016060460,9890,9890,9890,9890,0
|
|
20240619,190500,9016060460,9890,9890,9890,9890,0
|
|
20240619,190400,9016060460,9890,9890,9890,9890,0
|
|
20240619,190300,9016060460,9890,9890,9890,9890,0
|
|
20240619,190200,9016060460,9890,9890,9890,9890,0
|
|
20240619,190100,9016060460,9890,9890,9890,9890,0
|
|
20240619,190000,9016060460,9890,9890,9890,9890,0
|
|
20240619,185900,9016060460,9890,9890,9890,9890,0
|
|
20240619,185800,9016060460,9890,9890,9890,9890,0
|
|
20240619,185700,9016060460,9890,9890,9890,9890,0
|
|
20240619,185600,9016060460,9890,9890,9890,9890,0
|
|
20240619,185500,9016060460,9890,9890,9890,9890,0
|
|
20240619,185400,9016060460,9890,9890,9890,9890,0
|
|
20240619,185300,9016060460,9890,9890,9890,9890,0
|
|
20240619,185200,9016060460,9890,9890,9890,9890,0
|
|
20240619,185100,9016060460,9890,9890,9890,9890,0
|
|
20240619,185000,9016060460,9890,9890,9890,9890,0
|
|
20240619,184900,9016060460,9890,9890,9890,9890,0
|
|
20240619,184800,9016060460,9890,9890,9890,9890,0
|
|
20240619,184700,9016060460,9890,9890,9890,9890,0
|
|
20240619,184600,9016060460,9890,9890,9890,9890,0
|
|
20240619,184500,9016060460,9890,9890,9890,9890,0
|
|
20240619,184400,9016060460,9890,9890,9890,9890,0
|
|
20240619,184300,9016060460,9890,9890,9890,9890,0
|
|
20240619,184200,9016060460,9890,9890,9890,9890,0
|
|
20240619,184100,9016060460,9890,9890,9890,9890,0
|
|
20240619,184000,9016060460,9890,9890,9890,9890,0
|
|
20240619,183900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,183800,9016060460,9890,9890,9890,9890,0
|
|
20240619,183700,9016060460,9890,9890,9890,9890,0
|
|
20240619,183600,9016060460,9890,9890,9890,9890,0
|
|
20240619,183500,9016060460,9890,9890,9890,9890,0
|
|
20240619,183400,9016060460,9890,9890,9890,9890,0
|
|
20240619,183300,9016060460,9890,9890,9890,9890,0
|
|
20240619,183200,9016060460,9890,9890,9890,9890,0
|
|
20240619,183100,9016060460,9890,9890,9890,9890,0
|
|
20240619,183000,9016060460,9890,9890,9890,9890,0
|
|
20240619,182900,9016060460,9890,9890,9890,9890,0
|
|
20240619,182800,9016060460,9890,9890,9890,9890,0
|
|
20240619,182700,9016060460,9890,9890,9890,9890,0
|
|
20240619,182600,9016060460,9890,9890,9890,9890,0
|
|
20240619,182500,9016060460,9890,9890,9890,9890,0
|
|
20240619,182400,9016060460,9890,9890,9890,9890,0
|
|
20240619,182300,9016060460,9890,9890,9890,9890,0
|
|
20240619,182200,9016060460,9890,9890,9890,9890,0
|
|
20240619,182100,9016060460,9890,9890,9890,9890,0
|
|
20240619,182000,9016060460,9890,9890,9890,9890,0
|
|
20240619,181900,9016060460,9890,9890,9890,9890,0
|
|
20240619,181800,9016060460,9890,9890,9890,9890,0
|
|
20240619,181700,9016060460,9890,9890,9890,9890,0
|
|
20240619,181600,9016060460,9890,9890,9890,9890,0
|
|
20240619,181500,9016060460,9890,9890,9890,9890,0
|
|
20240619,181400,9016060460,9890,9890,9890,9890,0
|
|
20240619,181300,9016060460,9890,9890,9890,9890,0
|
|
20240619,181200,9016060460,9890,9890,9890,9890,0
|
|
20240619,181100,9016060460,9890,9890,9890,9890,0
|
|
20240619,181000,9016060460,9890,9890,9890,9890,0
|
|
20240619,180900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,180800,9016060460,9890,9890,9890,9890,0
|
|
20240619,180700,9016060460,9890,9890,9890,9890,0
|
|
20240619,180600,9016060460,9890,9890,9890,9890,0
|
|
20240619,180500,9016060460,9890,9890,9890,9890,0
|
|
20240619,180400,9016060460,9890,9890,9890,9890,0
|
|
20240619,180300,9016060460,9890,9890,9890,9890,0
|
|
20240619,180200,9016060460,9890,9890,9890,9890,0
|
|
20240619,180100,9016060460,9890,9890,9890,9890,0
|
|
20240619,180000,9016060460,9890,9890,9890,9890,0
|
|
20240619,175900,9016060460,9890,9890,9890,9890,0
|
|
20240619,175800,9016060460,9890,9890,9890,9890,0
|
|
20240619,175700,9016060460,9890,9890,9890,9890,0
|
|
20240619,175600,9016060460,9890,9890,9890,9890,0
|
|
20240619,175500,9016060460,9890,9890,9890,9890,0
|
|
20240619,175400,9016060460,9890,9890,9890,9890,0
|
|
20240619,175300,9016060460,9890,9890,9890,9890,0
|
|
20240619,175200,9016060460,9890,9890,9890,9890,0
|
|
20240619,175100,9016060460,9890,9890,9890,9890,0
|
|
20240619,175000,9016060460,9890,9890,9890,9890,0
|
|
20240619,174900,9016060460,9890,9890,9890,9890,0
|
|
20240619,174800,9016060460,9890,9890,9890,9890,0
|
|
20240619,174700,9016060460,9890,9890,9890,9890,0
|
|
20240619,174600,9016060460,9890,9890,9890,9890,0
|
|
20240619,174500,9016060460,9890,9890,9890,9890,0
|
|
20240619,174400,9016060460,9890,9890,9890,9890,0
|
|
20240619,174300,9016060460,9890,9890,9890,9890,0
|
|
20240619,174200,9016060460,9890,9890,9890,9890,0
|
|
20240619,174100,9016060460,9890,9890,9890,9890,0
|
|
20240619,174000,9016060460,9890,9890,9890,9890,0
|
|
20240619,173900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,173800,9016060460,9890,9890,9890,9890,0
|
|
20240619,173700,9016060460,9890,9890,9890,9890,0
|
|
20240619,173600,9016060460,9890,9890,9890,9890,0
|
|
20240619,173500,9016060460,9890,9890,9890,9890,0
|
|
20240619,173400,9016060460,9890,9890,9890,9890,0
|
|
20240619,173300,9016060460,9890,9890,9890,9890,0
|
|
20240619,173200,9016060460,9890,9890,9890,9890,0
|
|
20240619,173100,9016060460,9890,9890,9890,9890,0
|
|
20240619,173000,9016060460,9890,9890,9890,9890,0
|
|
20240619,172900,9016060460,9890,9890,9890,9890,0
|
|
20240619,172800,9016060460,9890,9890,9890,9890,0
|
|
20240619,172700,9016060460,9890,9890,9890,9890,0
|
|
20240619,172600,9016060460,9890,9890,9890,9890,0
|
|
20240619,172500,9016060460,9890,9890,9890,9890,0
|
|
20240619,172400,9016060460,9890,9890,9890,9890,0
|
|
20240619,172300,9016060460,9890,9890,9890,9890,0
|
|
20240619,172200,9016060460,9890,9890,9890,9890,0
|
|
20240619,172100,9016060460,9890,9890,9890,9890,0
|
|
20240619,172000,9016060460,9890,9890,9890,9890,0
|
|
20240619,171900,9016060460,9890,9890,9890,9890,0
|
|
20240619,171800,9016060460,9890,9890,9890,9890,0
|
|
20240619,171700,9016060460,9890,9890,9890,9890,0
|
|
20240619,171600,9016060460,9890,9890,9890,9890,0
|
|
20240619,171500,9016060460,9890,9890,9890,9890,0
|
|
20240619,171400,9016060460,9890,9890,9890,9890,0
|
|
20240619,171300,9016060460,9890,9890,9890,9890,0
|
|
20240619,171200,9016060460,9890,9890,9890,9890,0
|
|
20240619,171100,9016060460,9890,9890,9890,9890,0
|
|
20240619,171000,9016060460,9890,9890,9890,9890,0
|
|
20240619,170900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,170800,9016060460,9890,9890,9890,9890,0
|
|
20240619,170700,9016060460,9890,9890,9890,9890,0
|
|
20240619,170600,9016060460,9890,9890,9890,9890,0
|
|
20240619,170500,9016060460,9890,9890,9890,9890,0
|
|
20240619,170400,9016060460,9890,9890,9890,9890,0
|
|
20240619,170300,9016060460,9890,9890,9890,9890,0
|
|
20240619,170200,9016060460,9890,9890,9890,9890,0
|
|
20240619,170100,9016060460,9890,9890,9890,9890,0
|
|
20240619,170000,9016060460,9890,9890,9890,9890,0
|
|
20240619,165900,9016060460,9890,9890,9890,9890,0
|
|
20240619,165800,9016060460,9890,9890,9890,9890,0
|
|
20240619,165700,9016060460,9890,9890,9890,9890,0
|
|
20240619,165600,9016060460,9890,9890,9890,9890,0
|
|
20240619,165500,9016060460,9890,9890,9890,9890,0
|
|
20240619,165400,9016060460,9890,9890,9890,9890,0
|
|
20240619,165300,9016060460,9890,9890,9890,9890,0
|
|
20240619,165200,9016060460,9890,9890,9890,9890,0
|
|
20240619,165100,9016060460,9890,9890,9890,9890,0
|
|
20240619,165000,9016060460,9890,9890,9890,9890,0
|
|
20240619,164900,9016060460,9890,9890,9890,9890,0
|
|
20240619,164800,9016060460,9890,9890,9890,9890,0
|
|
20240619,164700,9016060460,9890,9890,9890,9890,0
|
|
20240619,164600,9016060460,9890,9890,9890,9890,0
|
|
20240619,164500,9016060460,9890,9890,9890,9890,0
|
|
20240619,164400,9016060460,9890,9890,9890,9890,0
|
|
20240619,164300,9016060460,9890,9890,9890,9890,0
|
|
20240619,164200,9016060460,9890,9890,9890,9890,0
|
|
20240619,164100,9016060460,9890,9890,9890,9890,0
|
|
20240619,164000,9016060460,9890,9890,9890,9890,0
|
|
20240619,163900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,163800,9016060460,9890,9890,9890,9890,0
|
|
20240619,163700,9016060460,9890,9890,9890,9890,0
|
|
20240619,163600,9016060460,9890,9890,9890,9890,0
|
|
20240619,163500,9016060460,9890,9890,9890,9890,0
|
|
20240619,163400,9016060460,9890,9890,9890,9890,0
|
|
20240619,163300,9016060460,9890,9890,9890,9890,0
|
|
20240619,163200,9016060460,9890,9890,9890,9890,0
|
|
20240619,163100,9016060460,9890,9890,9890,9890,0
|
|
20240619,163000,9016060460,9890,9890,9890,9890,0
|
|
20240619,162900,9016060460,9890,9890,9890,9890,0
|
|
20240619,162800,9016060460,9890,9890,9890,9890,0
|
|
20240619,162700,9016060460,9890,9890,9890,9890,0
|
|
20240619,162600,9016060460,9890,9890,9890,9890,0
|
|
20240619,162500,9016060460,9890,9890,9890,9890,0
|
|
20240619,162400,9016060460,9890,9890,9890,9890,0
|
|
20240619,162300,9016060460,9890,9890,9890,9890,0
|
|
20240619,162200,9016060460,9890,9890,9890,9890,0
|
|
20240619,162100,9016060460,9890,9890,9890,9890,0
|
|
20240619,162000,9016060460,9890,9890,9890,9890,0
|
|
20240619,161900,9016060460,9890,9890,9890,9890,0
|
|
20240619,161800,9016060460,9890,9890,9890,9890,0
|
|
20240619,161700,9016060460,9890,9890,9890,9890,0
|
|
20240619,161600,9016060460,9890,9890,9890,9890,0
|
|
20240619,161500,9016060460,9890,9890,9890,9890,0
|
|
20240619,161400,9016060460,9890,9890,9890,9890,0
|
|
20240619,161300,9016060460,9890,9890,9890,9890,0
|
|
20240619,161200,9016060460,9890,9890,9890,9890,0
|
|
20240619,161100,9016060460,9890,9890,9890,9890,0
|
|
20240619,161000,9016060460,9890,9890,9890,9890,0
|
|
20240619,160900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,160800,9016060460,9890,9890,9890,9890,0
|
|
20240619,160700,9016060460,9890,9890,9890,9890,0
|
|
20240619,160600,9016060460,9890,9890,9890,9890,0
|
|
20240619,160500,9016060460,9890,9890,9890,9890,0
|
|
20240619,160400,9016060460,9890,9890,9890,9890,0
|
|
20240619,160300,9016060460,9890,9890,9890,9890,0
|
|
20240619,160200,9016060460,9890,9890,9890,9890,0
|
|
20240619,160100,9016060460,9890,9890,9890,9890,0
|
|
20240619,160000,9016060460,9890,9890,9890,9890,0
|
|
20240619,155900,9016060460,9890,9890,9890,9890,0
|
|
20240619,155800,9016060460,9890,9890,9890,9890,0
|
|
20240619,155700,9016060460,9890,9890,9890,9890,0
|
|
20240619,155600,9016060460,9890,9890,9890,9890,0
|
|
20240619,155500,9016060460,9890,9890,9890,9890,0
|
|
20240619,155400,9016060460,9890,9890,9890,9890,0
|
|
20240619,155300,9016060460,9890,9890,9890,9890,0
|
|
20240619,155200,9016060460,9890,9890,9890,9890,0
|
|
20240619,155100,9016060460,9890,9890,9890,9890,0
|
|
20240619,155000,9016060460,9890,9890,9890,9890,0
|
|
20240619,154900,9016060460,9890,9890,9890,9890,0
|
|
20240619,154800,9016060460,9890,9890,9890,9890,0
|
|
20240619,154700,9016060460,9890,9890,9890,9890,0
|
|
20240619,154600,9016060460,9890,9890,9890,9890,0
|
|
20240619,154500,9016060460,9890,9890,9890,9890,0
|
|
20240619,154400,9016060460,9890,9890,9890,9890,0
|
|
20240619,154300,9016060460,9890,9890,9890,9890,0
|
|
20240619,154200,9016060460,9890,9890,9890,9890,0
|
|
20240619,154100,9016060460,9890,9890,9890,9890,0
|
|
20240619,154000,9016060460,9890,9890,9890,9890,0
|
|
20240619,153900,9016060460,9890,9890,9890,9890,24565
|
|
20240619,153800,9016060460,9890,9890,9890,9890,0
|
|
20240619,153700,9016060460,9890,9890,9890,9890,0
|
|
20240619,153600,9016060460,9890,9890,9890,9890,0
|
|
20240619,153500,9016060460,9890,9890,9890,9890,0
|
|
20240619,153400,9016060460,9890,9890,9890,9890,0
|
|
20240619,153300,9016060460,9890,9890,9890,9890,0
|
|
20240619,153200,9016060460,9890,9890,9890,9890,0
|
|
20240619,153100,9016060460,9890,9890,9890,9890,0
|
|
20240619,153000,9016060460,9890,9890,9890,9890,24565
|
|
20240619,152900,8773112610,9870,9870,9870,9870,0
|
|
20240619,152800,8773112610,9870,9870,9870,9870,0
|
|
20240619,152700,8773112610,9870,9870,9870,9870,0
|
|
20240619,152600,8773112610,9870,9870,9870,9870,0
|
|
20240619,152500,8773112610,9870,9870,9870,9870,0
|
|
20240619,152400,8773112610,9870,9870,9870,9870,0
|
|
20240619,152300,8773112610,9870,9870,9870,9870,0
|
|
20240619,152200,8773112610,9870,9870,9870,9870,0
|
|
20240619,152100,8773112610,9870,9870,9870,9870,0
|
|
20240619,152000,8773112610,9870,9870,9870,9870,0
|
|
20240619,151900,8773112610,9870,9880,9890,9860,18902
|
|
20240619,151800,8586437140,9880,9870,9880,9870,3876
|
|
20240619,151700,8548164460,9870,9870,9870,9860,8751
|
|
20240619,151600,8461808400,9870,9860,9870,9850,13836
|
|
20240619,151500,8325335220,9870,9880,9880,9850,23251
|
|
20240619,151400,8095912940,9880,9870,9880,9850,20833
|
|
20240619,151300,7890247070,9870,9850,9870,9830,3135
|
|
20240619,151200,7859363630,9850,9830,9860,9830,4807
|
|
20240619,151100,7812049790,9840,9830,9840,9830,701
|
|
20240619,151000,7805155050,9840,9840,9840,9820,3888
|
|
20240619,150900,7766931190,9840,9840,9840,9830,696
|
|
20240619,150800,7760085150,9840,9850,9850,9830,1953
|
|
20240619,150700,7740854570,9850,9850,9850,9830,1273
|
|
20240619,150600,7728335010,9840,9850,9850,9830,2447
|
|
20240619,150500,7704248460,9860,9860,9860,9850,401
|
|
20240619,150400,7700294700,9850,9850,9860,9850,937
|
|
20240619,150300,7691061630,9840,9840,9850,9830,1868
|
|
20240619,150200,7672685720,9850,9840,9850,9840,3793
|
|
20240619,150100,7635360260,9850,9860,9870,9840,10400
|
|
20240619,150000,7532899810,9860,9870,9880,9860,1847
|
|
20240619,145900,7514668780,9870,9880,9880,9870,1573
|
|
20240619,145800,7499139280,9880,9880,9890,9870,6735
|
|
20240619,145700,7432613720,9880,9890,9890,9860,1425
|
|
20240619,145600,7418536240,9890,9860,9890,9850,6346
|
|
20240619,145500,7355859730,9860,9870,9880,9850,3922
|
|
20240619,145400,7317147110,9870,9870,9870,9860,905
|
|
20240619,145300,7308216660,9850,9860,9870,9850,3798
|
|
20240619,145200,7270791860,9860,9860,9860,9860,973
|
|
20240619,145100,7261198080,9860,9860,9860,9860,431
|
|
20240619,145000,7256948420,9860,9850,9860,9850,1093
|
|
20240619,144900,7246177650,9860,9860,9860,9850,634
|
|
20240619,144800,7239927900,9860,9850,9860,9850,510
|
|
20240619,144700,7234902740,9850,9870,9880,9850,1261
|
|
20240619,144600,7222465140,9860,9870,9870,9850,1636
|
|
20240619,144500,7206327310,9860,9870,9870,9860,1394
|
|
20240619,144400,7192581290,9860,9870,9870,9860,395
|
|
20240619,144300,7188683750,9870,9870,9870,9860,1024
|
|
20240619,144200,7178577940,9870,9870,9880,9860,1988
|
|
20240619,144100,7158960480,9860,9860,9870,9860,1554
|
|
20240619,144000,7143635510,9860,9860,9860,9860,820
|
|
20240619,143900,7135550310,9850,9850,9850,9850,1616
|
|
20240619,143800,7119632710,9840,9840,9840,9830,806
|
|
20240619,143700,7111704770,9840,9830,9840,9820,2188
|
|
20240619,143600,7090180120,9820,9840,9840,9820,937
|
|
20240619,143500,7080968650,9840,9830,9840,9830,856
|
|
20240619,143400,7072551560,9830,9820,9830,9820,717
|
|
20240619,143300,7065509770,9820,9820,9830,9820,976
|
|
20240619,143200,7055923400,9820,9830,9830,9820,432
|
|
20240619,143100,7051680100,9810,9840,9840,9810,5057
|
|
20240619,143000,7001999140,9830,9850,9850,9830,181
|
|
20240619,142900,7000217940,9850,9840,9850,9830,493
|
|
20240619,142800,6995365870,9840,9850,9850,9830,3150
|
|
20240619,142700,6964365510,9840,9850,9850,9840,1409
|
|
20240619,142600,6950497260,9850,9830,9850,9830,1424
|
|
20240619,142500,6936485820,9830,9850,9850,9830,472
|
|
20240619,142400,6931838360,9850,9850,9850,9840,224
|
|
20240619,142300,6929632590,9840,9850,9860,9840,1342
|
|
20240619,142200,6916416470,9840,9850,9850,9840,1515
|
|
20240619,142100,6901507050,9840,9850,9860,9840,561
|
|
20240619,142000,6895982970,9850,9860,9860,9840,460
|
|
20240619,141900,6891451300,9850,9860,9860,9850,470
|
|
20240619,141800,6886819260,9860,9860,9860,9850,1863
|
|
20240619,141700,6868467570,9860,9860,9860,9850,566
|
|
20240619,141600,6862888400,9850,9860,9860,9840,1713
|
|
20240619,141500,6846002580,9860,9860,9870,9850,1063
|
|
20240619,141400,6835526320,9850,9860,9870,9850,1790
|
|
20240619,141300,6817889020,9870,9870,9870,9860,402
|
|
20240619,141200,6813921680,9870,9860,9880,9860,2401
|
|
20240619,141100,6790212710,9870,9870,9880,9860,614
|
|
20240619,141000,6784151130,9870,9850,9870,9850,1541
|
|
20240619,140900,6768968780,9850,9860,9870,9840,2071
|
|
20240619,140800,6748545400,9860,9840,9860,9840,796
|
|
20240619,140700,6740707560,9840,9840,9850,9830,324
|
|
20240619,140600,6737519490,9840,9850,9850,9840,288
|
|
20240619,140500,6734685420,9810,9850,9850,9810,3135
|
|
20240619,140400,6703872170,9850,9830,9850,9820,1796
|
|
20240619,140300,6686227210,9840,9820,9840,9820,690
|
|
20240619,140200,6679444300,9830,9830,9860,9820,1780
|
|
20240619,140100,6661955420,9840,9830,9850,9810,10020
|
|
20240619,140000,6563408210,9840,9850,9850,9830,317
|
|
20240619,135900,6560290220,9840,9850,9850,9840,217
|
|
20240619,135800,6558153560,9850,9850,9860,9830,548
|
|
20240619,135700,6552758910,9860,9850,9860,9840,403
|
|
20240619,135600,6548785860,9860,9860,9860,9840,487
|
|
20240619,135500,6543989360,9860,9850,9870,9840,440
|
|
20240619,135400,6539652760,9850,9850,9860,9850,304
|
|
20240619,135300,6536657250,9870,9850,9870,9830,748
|
|
20240619,135200,6529284490,9850,9840,9850,9840,523
|
|
20240619,135100,6524136230,9840,9860,9860,9840,220
|
|
20240619,135000,6521968930,9870,9820,9870,9820,1587
|
|
20240619,134900,6506333130,9840,9810,9850,9810,2686
|
|
20240619,134800,6479888800,9820,9860,9860,9810,4556
|
|
20240619,134700,6435139660,9840,9860,9870,9840,837
|
|
20240619,134600,6426899100,9870,9850,9870,9840,2205
|
|
20240619,134500,6405186260,9850,9870,9870,9850,717
|
|
20240619,134400,6398114060,9860,9850,9860,9850,822
|
|
20240619,134300,6390012200,9850,9860,9870,9850,672
|
|
20240619,134200,6383392420,9860,9850,9870,9850,387
|
|
20240619,134100,6379577320,9860,9850,9860,9840,603
|
|
20240619,134000,6373637030,9850,9880,9880,9850,620
|
|
20240619,133900,6367527590,9870,9870,9880,9860,686
|
|
20240619,133800,6360754790,9870,9860,9870,9850,193
|
|
20240619,133700,6358850780,9860,9840,9890,9840,3906
|
|
20240619,133600,6320364610,9840,9880,9880,9840,528
|
|
20240619,133500,6315156440,9860,9870,9900,9830,5491
|
|
20240619,133400,6260847420,9870,9830,9880,9820,3962
|
|
20240619,133300,6221801390,9810,9820,9830,9810,74
|
|
20240619,133200,6221074520,9810,9820,9830,9810,851
|
|
20240619,133100,6212719320,9820,9810,9820,9810,589
|
|
20240619,133000,6206937050,9810,9800,9810,9800,1606
|
|
20240619,132900,6191186820,9800,9780,9800,9780,256
|
|
20240619,132800,6188681200,9780,9810,9810,9780,1843
|
|
20240619,132700,6170618500,9810,9810,9810,9800,1017
|
|
20240619,132600,6160648140,9800,9810,9810,9800,1882
|
|
20240619,132500,6142192280,9820,9820,9820,9810,334
|
|
20240619,132400,6138914190,9820,9810,9820,9800,441
|
|
20240619,132300,6134588760,9800,9820,9820,9800,1155
|
|
20240619,132200,6123262520,9820,9830,9830,9820,814
|
|
20240619,132100,6115268500,9820,9820,9820,9820,151
|
|
20240619,132000,6113785680,9830,9830,9830,9820,342
|
|
20240619,131900,6110424030,9830,9840,9850,9830,646
|
|
20240619,131800,6104072060,9830,9840,9890,9830,4039
|
|
20240619,131700,6064182920,9860,9850,9860,9840,853
|
|
20240619,131600,6055781310,9850,9830,9850,9810,4037
|
|
20240619,131500,6016055650,9850,9790,9850,9780,4046
|
|
20240619,131400,5976355380,9780,9780,9790,9750,618
|
|
20240619,131300,5970323540,9790,9740,9790,9730,412
|
|
20240619,131200,5966302530,9740,9760,9760,9730,4254
|
|
20240619,131100,5924836370,9760,9770,9770,9760,2930
|
|
20240619,131000,5896230890,9780,9780,9790,9770,2765
|
|
20240619,130900,5869194670,9790,9790,9790,9790,321
|
|
20240619,130800,5866052080,9790,9800,9800,9790,1229
|
|
20240619,130700,5854014550,9800,9800,9800,9790,850
|
|
20240619,130600,5845688730,9800,9800,9800,9790,1209
|
|
20240619,130500,5833845030,9790,9830,9830,9790,1514
|
|
20240619,130400,5819000010,9830,9830,9840,9830,382
|
|
20240619,130300,5815244130,9820,9840,9840,9800,1740
|
|
20240619,130200,5798181160,9840,9820,9850,9800,1411
|
|
20240619,130100,5784330370,9810,9810,9830,9800,593
|
|
20240619,130000,5778507730,9810,9800,9810,9790,1418
|
|
20240619,125900,5764611620,9800,9850,9850,9800,6884
|
|
20240619,125800,5697037240,9850,9830,9860,9830,571
|
|
20240619,125700,5691420670,9850,9880,9880,9840,2689
|
|
20240619,125600,5664928560,9880,9860,9880,9860,2253
|
|
20240619,125500,5642693230,9860,9870,9870,9860,1229
|
|
20240619,125400,5630565500,9870,9870,9870,9860,999
|
|
20240619,125300,5620708870,9860,9840,9860,9820,5068
|
|
20240619,125200,5570810000,9820,9850,9850,9820,1498
|
|
20240619,125100,5556079320,9850,9840,9850,9840,1145
|
|
20240619,125000,5544808420,9840,9850,9860,9840,2840
|
|
20240619,124900,5516853570,9840,9860,9860,9840,3808
|
|
20240619,124800,5479338200,9860,9870,9880,9860,4104
|
|
20240619,124700,5438850470,9880,9890,9900,9870,1423
|
|
20240619,124600,5424777540,9890,9890,9900,9870,996
|
|
20240619,124500,5414934560,9890,9920,9920,9870,14855
|
|
20240619,124400,5267899250,9930,9910,9930,9900,4170
|
|
20240619,124300,5226541310,9910,9900,9910,9900,3370
|
|
20240619,124200,5193151600,9910,9890,9910,9880,15843
|
|
20240619,124100,5036341220,9890,9890,9900,9870,3539
|
|
20240619,124000,5001361330,9880,9880,9900,9870,10163
|
|
20240619,123900,4900848370,9880,9870,9880,9860,7445
|
|
20240619,123800,4827350140,9870,9840,9870,9840,12993
|
|
20240619,123700,4699337510,9840,9820,9840,9820,1406
|
|
20240619,123600,4685514000,9820,9830,9830,9810,3124
|
|
20240619,123500,4654828380,9830,9820,9840,9820,3152
|
|
20240619,123400,4623849920,9810,9800,9820,9800,1834
|
|
20240619,123300,4605846360,9790,9800,9800,9790,4301
|
|
20240619,123200,4563699430,9800,9770,9810,9770,3218
|
|
20240619,123100,4532185890,9760,9740,9790,9730,1001
|
|
20240619,123000,4522430710,9740,9780,9780,9740,2680
|
|
20240619,122900,4496291270,9770,9780,9790,9770,688
|
|
20240619,122800,4489565570,9780,9780,9780,9770,520
|
|
20240619,122700,4484481670,9780,9770,9790,9770,340
|
|
20240619,122600,4481158730,9770,9780,9790,9760,1045
|
|
20240619,122500,4470947230,9790,9790,9800,9790,2860
|
|
20240619,122400,4442924300,9780,9770,9790,9770,674
|
|
20240619,122300,4436334250,9770,9750,9770,9750,1348
|
|
20240619,122200,4423181930,9750,9760,9760,9740,372
|
|
20240619,122100,4419553760,9730,9770,9770,9710,1656
|
|
20240619,122000,4403436860,9770,9760,9770,9760,1485
|
|
20240619,121900,4388928510,9760,9730,9760,9700,1322
|
|
20240619,121800,4376066980,9740,9740,9750,9720,9521
|
|
20240619,121700,4283267790,9740,9740,9740,9720,523
|
|
20240619,121600,4278177110,9720,9720,9740,9720,263
|
|
20240619,121500,4275618760,9720,9740,9750,9720,545
|
|
20240619,121400,4270314940,9750,9730,9750,9730,2673
|
|
20240619,121300,4244278800,9740,9710,9740,9660,2722
|
|
20240619,121200,4217890010,9720,9750,9750,9720,3904
|
|
20240619,121100,4179904240,9760,9790,9790,9760,545
|
|
20240619,121000,4174579460,9800,9780,9800,9760,2780
|
|
20240619,120900,4147422000,9790,9810,9810,9790,618
|
|
20240619,120800,4141366870,9800,9800,9820,9790,1762
|
|
20240619,120700,4124090260,9800,9790,9800,9780,1693
|
|
20240619,120600,4107521950,9790,9810,9810,9790,3073
|
|
20240619,120500,4077402030,9820,9830,9830,9810,957
|
|
20240619,120400,4068005910,9820,9820,9840,9810,1003
|
|
20240619,120300,4058151930,9820,9850,9850,9820,1233
|
|
20240619,120200,4046025830,9850,9820,9850,9820,11379
|
|
20240619,120100,3934112120,9820,9810,9830,9810,925
|
|
20240619,120000,3925033920,9810,9820,9820,9810,1305
|
|
20240619,115900,3912226630,9830,9820,9830,9810,870
|
|
20240619,115800,3903680150,9820,9830,9830,9820,1948
|
|
20240619,115700,3884539940,9830,9810,9830,9810,2411
|
|
20240619,115600,3860863450,9810,9810,9820,9800,2311
|
|
20240619,115500,3838191880,9810,9810,9810,9800,700
|
|
20240619,115400,3831327390,9800,9810,9820,9800,1044
|
|
20240619,115300,3821078130,9800,9810,9820,9800,1757
|
|
20240619,115200,3803835280,9810,9810,9820,9810,600
|
|
20240619,115100,3797947640,9820,9800,9820,9800,1611
|
|
20240619,115000,3782142570,9800,9810,9820,9800,1645
|
|
20240619,114900,3766009070,9810,9790,9810,9770,2487
|
|
20240619,114800,3741644440,9800,9820,9820,9800,5360
|
|
20240619,114700,3689080330,9820,9820,9830,9820,994
|
|
20240619,114600,3679317120,9820,9820,9830,9820,446
|
|
20240619,114500,3674936700,9820,9820,9820,9810,3488
|
|
20240619,114400,3640712140,9830,9830,9830,9810,739
|
|
20240619,114300,3633454440,9830,9820,9830,9820,752
|
|
20240619,114200,3626064710,9830,9800,9830,9800,2655
|
|
20240619,114100,3599987190,9800,9810,9830,9800,2949
|
|
20240619,114000,3571042690,9820,9810,9820,9810,1382
|
|
20240619,113900,3557479980,9810,9820,9830,9770,3430
|
|
20240619,113800,3523850480,9820,9840,9840,9810,2326
|
|
20240619,113700,3500994930,9840,9800,9840,9800,4837
|
|
20240619,113600,3453456040,9790,9830,9840,9780,8403
|
|
20240619,113500,3371057860,9830,9830,9850,9830,6231
|
|
20240619,113400,3309760410,9830,9810,9830,9810,2180
|
|
20240619,113300,3288353330,9810,9820,9820,9800,1067
|
|
20240619,113200,3277886920,9820,9810,9830,9810,2298
|
|
20240619,113100,3255328450,9820,9830,9830,9810,3923
|
|
20240619,113000,3216807090,9820,9790,9830,9790,9747
|
|
20240619,112900,3121234210,9780,9740,9800,9720,15197
|
|
20240619,112800,2972556250,9750,9760,9760,9750,3306
|
|
20240619,112700,2940307340,9760,9770,9770,9760,1772
|
|
20240619,112600,2923001850,9760,9770,9780,9760,4373
|
|
20240619,112500,2880284650,9770,9750,9780,9750,7523
|
|
20240619,112400,2806857560,9750,9730,9760,9730,10308
|
|
20240619,112300,2706385210,9730,9710,9740,9700,9711
|
|
20240619,112200,2611970720,9700,9710,9710,9700,2042
|
|
20240619,112100,2592162320,9700,9680,9710,9680,1492
|
|
20240619,112000,2577680480,9680,9680,9710,9680,7112
|
|
20240619,111900,2508762010,9680,9670,9680,9670,243
|
|
20240619,111800,2506409810,9670,9670,9680,9650,262
|
|
20240619,111700,2503877980,9680,9670,9680,9660,1011
|
|
20240619,111600,2494092540,9670,9670,9670,9630,375
|
|
20240619,111500,2490471140,9670,9680,9680,9670,263
|
|
20240619,111400,2487925900,9680,9660,9680,9660,995
|
|
20240619,111300,2478300620,9660,9640,9660,9640,1068
|
|
20240619,111200,2468001880,9640,9680,9680,9640,2015
|
|
20240619,111100,2448534000,9690,9690,9690,9680,193
|
|
20240619,111000,2446663850,9690,9700,9700,9690,572
|
|
20240619,110900,2441119800,9690,9690,9690,9680,597
|
|
20240619,110800,2435334880,9690,9690,9690,9680,600
|
|
20240619,110700,2429521930,9690,9690,9690,9690,200
|
|
20240619,110600,2427583930,9690,9700,9700,9690,962
|
|
20240619,110500,2418252540,9690,9680,9700,9680,1055
|
|
20240619,110400,2408032610,9680,9690,9690,9680,766
|
|
20240619,110300,2400617000,9690,9680,9690,9680,1290
|
|
20240619,110200,2388124530,9690,9690,9690,9670,793
|
|
20240619,110100,2380447320,9690,9720,9720,9690,983
|
|
20240619,110000,2370903020,9720,9660,9740,9660,20865
|
|
20240619,105900,2168277000,9650,9650,9650,9630,389
|
|
20240619,105800,2164525370,9610,9650,9660,9610,1197
|
|
20240619,105700,2153012370,9650,9650,9650,9630,4033
|
|
20240619,105600,2114122980,9660,9660,9670,9660,776
|
|
20240619,105500,2106626810,9660,9660,9660,9650,828
|
|
20240619,105400,2098632360,9660,9640,9660,9640,289
|
|
20240619,105300,2095844190,9640,9640,9640,9630,871
|
|
20240619,105200,2087449880,9640,9600,9640,9600,837
|
|
20240619,105100,2079389770,9580,9620,9620,9580,2661
|
|
20240619,105000,2053847990,9620,9640,9640,9620,588
|
|
20240619,104900,2048187450,9650,9630,9660,9620,2772
|
|
20240619,104800,2021477340,9640,9660,9690,9640,1615
|
|
20240619,104700,2005884720,9660,9650,9660,9600,2425
|
|
20240619,104600,1982570080,9610,9660,9660,9600,3216
|
|
20240619,104500,1951604250,9660,9660,9660,9660,111
|
|
20240619,104400,1950531990,9670,9700,9710,9650,4155
|
|
20240619,104300,1910351960,9710,9720,9720,9640,9513
|
|
20240619,104200,1818179850,9720,9650,9720,9650,21778
|
|
20240619,104100,1607007470,9650,9680,9690,9640,3867
|
|
20240619,104000,1569647120,9680,9630,9700,9630,22110
|
|
20240619,103900,1355517200,9630,9610,9630,9610,1795
|
|
20240619,103800,1338252340,9610,9630,9630,9600,2817
|
|
20240619,103700,1311157700,9600,9610,9640,9600,8392
|
|
20240619,103600,1230382060,9610,9600,9620,9590,6772
|
|
20240619,103500,1165350420,9590,9570,9590,9570,2870
|
|
20240619,103400,1137848880,9570,9560,9570,9560,262
|
|
20240619,103300,1135344130,9560,9560,9560,9560,2
|
|
20240619,103200,1135325010,9560,9560,9560,9560,143
|
|
20240619,103100,1133957930,9550,9560,9560,9550,274
|
|
20240619,103000,1131338570,9570,9570,9570,9560,291
|
|
20240619,102900,1128555250,9560,9560,9570,9560,28
|
|
20240619,102800,1128287370,9570,9570,9570,9550,30
|
|
20240619,102700,1128000830,9570,9540,9570,9540,1653
|
|
20240619,102600,1112197320,9560,9560,9560,9530,161
|
|
20240619,102500,1110662850,9560,9540,9560,9530,1597
|
|
20240619,102400,1095412000,9540,9530,9540,9530,75
|
|
20240619,102300,1094696750,9540,9520,9540,9520,43
|
|
20240619,102200,1094286650,9520,9530,9530,9520,596
|
|
20240619,102100,1088612430,9540,9540,9540,9530,170
|
|
20240619,102000,1086991400,9520,9520,9520,9520,0
|
|
20240619,101900,1086991400,9520,9540,9540,9520,407
|
|
20240619,101800,1083115160,9540,9530,9540,9530,88
|
|
20240619,101700,1082276510,9530,9520,9530,9520,255
|
|
20240619,101600,1079847620,9520,9520,9520,9520,59
|
|
20240619,101500,1079285940,9530,9530,9530,9520,199
|
|
20240619,101400,1077390030,9530,9530,9530,9510,1757
|
|
20240619,101300,1060673930,9550,9530,9550,9530,132
|
|
20240619,101200,1059413970,9530,9520,9560,9520,1359
|
|
20240619,101100,1046439740,9550,9550,9550,9550,20
|
|
20240619,101000,1046248740,9550,9510,9550,9510,203
|
|
20240619,100900,1044316190,9510,9540,9540,9510,2747
|
|
20240619,100800,1018163470,9550,9550,9550,9540,46
|
|
20240619,100700,1017724190,9550,9540,9550,9540,85
|
|
20240619,100600,1016913280,9530,9540,9540,9530,117
|
|
20240619,100500,1015797770,9540,9530,9540,9530,75
|
|
20240619,100400,1015082520,9530,9530,9530,9530,469
|
|
20240619,100300,1010612950,9530,9550,9550,9530,707
|
|
20240619,100200,1003871100,9540,9560,9560,9540,1294
|
|
20240619,100100,991514530,9560,9570,9570,9560,1033
|
|
20240619,100000,981638530,9570,9570,9570,9570,149
|
|
20240619,095900,980212600,9570,9570,9570,9570,508
|
|
20240619,095800,975351040,9570,9570,9570,9570,441
|
|
20240619,095700,971130670,9570,9560,9570,9560,136
|
|
20240619,095600,969829170,9560,9570,9570,9560,634
|
|
20240619,095500,963761910,9580,9580,9580,9580,122
|
|
20240619,095400,962593150,9570,9570,9570,9570,126
|
|
20240619,095300,961387330,9570,9580,9580,9570,832
|
|
20240619,095200,953421770,9580,9560,9580,9560,249
|
|
20240619,095100,951039050,9560,9570,9570,9560,668
|
|
20240619,095000,944649960,9560,9550,9560,9550,416
|
|
20240619,094900,940673190,9560,9560,9570,9560,222
|
|
20240619,094800,938550860,9570,9530,9570,9530,962
|
|
20240619,094700,929365870,9530,9520,9530,9510,1236
|
|
20240619,094600,917597730,9520,9530,9530,9520,220
|
|
20240619,094500,915501630,9530,9530,9530,9530,154
|
|
20240619,094400,914034010,9530,9530,9530,9520,366
|
|
20240619,094300,910549030,9530,9530,9530,9520,67
|
|
20240619,094200,909910640,9530,9510,9530,9510,200
|
|
20240619,094100,908005740,9520,9530,9530,9520,893
|
|
20240619,094000,899503780,9530,9540,9540,9530,351
|
|
20240619,093900,896158030,9540,9520,9540,9520,107
|
|
20240619,093800,895139270,9520,9520,9540,9500,1504
|
|
20240619,093700,880834260,9520,9540,9550,9520,722
|
|
20240619,093600,873957040,9540,9550,9550,9540,49
|
|
20240619,093500,873489510,9540,9540,9550,9520,1169
|
|
20240619,093400,862353390,9540,9560,9560,9540,1593
|
|
20240619,093300,847139360,9560,9540,9560,9540,350
|
|
20240619,093200,843795590,9530,9580,9580,9530,2253
|
|
20240619,093100,822279070,9610,9600,9610,9580,3186
|
|
20240619,093000,791700800,9600,9610,9630,9590,4521
|
|
20240619,092900,748228890,9610,9590,9610,9590,3058
|
|
20240619,092800,718861150,9590,9550,9600,9550,6053
|
|
20240619,092700,660824360,9520,9570,9570,9520,2109
|
|
20240619,092600,640665380,9580,9610,9610,9580,1493
|
|
20240619,092500,626345150,9560,9550,9620,9550,5226
|
|
20240619,092400,576301150,9550,9500,9550,9490,2389
|
|
20240619,092300,553569990,9510,9510,9510,9510,414
|
|
20240619,092200,549632850,9500,9500,9500,9500,71
|
|
20240619,092100,548958350,9490,9470,9490,9470,166
|
|
20240619,092000,547384320,9480,9490,9490,9480,1625
|
|
20240619,091900,531975180,9510,9510,9510,9500,742
|
|
20240619,091800,524925460,9500,9520,9520,9500,1400
|
|
20240619,091700,511609630,9530,9550,9550,9530,72
|
|
20240619,091600,510923430,9550,9540,9550,9530,4020
|
|
20240619,091500,472539630,9530,9530,9550,9530,3967
|
|
20240619,091400,434726650,9520,9520,9520,9520,812
|
|
20240619,091300,426996410,9500,9510,9520,9480,2727
|
|
20240619,091200,401098260,9500,9480,9500,9480,723
|
|
20240619,091100,394235590,9490,9470,9490,9460,988
|
|
20240619,091000,384874030,9470,9490,9490,9460,6342
|
|
20240619,090900,324842790,9490,9460,9490,9460,2324
|
|
20240619,090800,302846650,9460,9510,9510,9460,2902
|
|
20240619,090700,275316370,9540,9490,9540,9490,1175
|
|
20240619,090600,264123370,9490,9490,9490,9490,1489
|
|
20240619,090500,249992760,9490,9540,9540,9490,1373
|
|
20240619,090400,236932830,9510,9550,9550,9510,1133
|
|
20240619,090300,226140170,9510,9490,9510,9490,474
|
|
20240619,090200,221641310,9490,9520,9560,9490,3000
|
|
20240619,090100,193113630,9560,9570,9600,9500,2625
|
|
20240619,090000,168124940,9600,9570,9600,9550,17561
|