672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,200800,4675479300,9770,9770,9770,9770,0
|
|
20240620,200700,4675479300,9770,9770,9770,9770,0
|
|
20240620,200600,4675479300,9770,9770,9770,9770,0
|
|
20240620,200500,4675479300,9770,9770,9770,9770,0
|
|
20240620,200400,4675479300,9770,9770,9770,9770,0
|
|
20240620,200300,4675479300,9770,9770,9770,9770,0
|
|
20240620,200200,4675479300,9770,9770,9770,9770,0
|
|
20240620,200100,4675479300,9770,9770,9770,9770,0
|
|
20240620,200000,4675479300,9770,9770,9770,9770,0
|
|
20240620,195900,4675479300,9770,9770,9770,9770,0
|
|
20240620,195800,4675479300,9770,9770,9770,9770,0
|
|
20240620,195700,4675479300,9770,9770,9770,9770,0
|
|
20240620,195600,4675479300,9770,9770,9770,9770,0
|
|
20240620,195500,4675479300,9770,9770,9770,9770,0
|
|
20240620,195400,4675479300,9770,9770,9770,9770,0
|
|
20240620,195300,4675479300,9770,9770,9770,9770,0
|
|
20240620,195200,4675479300,9770,9770,9770,9770,0
|
|
20240620,195100,4675479300,9770,9770,9770,9770,0
|
|
20240620,195000,4675479300,9770,9770,9770,9770,0
|
|
20240620,194900,4675479300,9770,9770,9770,9770,0
|
|
20240620,194800,4675479300,9770,9770,9770,9770,0
|
|
20240620,194700,4675479300,9770,9770,9770,9770,0
|
|
20240620,194600,4675479300,9770,9770,9770,9770,0
|
|
20240620,194500,4675479300,9770,9770,9770,9770,0
|
|
20240620,194400,4675479300,9770,9770,9770,9770,0
|
|
20240620,194300,4675479300,9770,9770,9770,9770,0
|
|
20240620,194200,4675479300,9770,9770,9770,9770,0
|
|
20240620,194100,4675479300,9770,9770,9770,9770,0
|
|
20240620,194000,4675479300,9770,9770,9770,9770,0
|
|
20240620,193900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,193800,4675479300,9770,9770,9770,9770,0
|
|
20240620,193700,4675479300,9770,9770,9770,9770,0
|
|
20240620,193600,4675479300,9770,9770,9770,9770,0
|
|
20240620,193500,4675479300,9770,9770,9770,9770,0
|
|
20240620,193400,4675479300,9770,9770,9770,9770,0
|
|
20240620,193300,4675479300,9770,9770,9770,9770,0
|
|
20240620,193200,4675479300,9770,9770,9770,9770,0
|
|
20240620,193100,4675479300,9770,9770,9770,9770,0
|
|
20240620,193000,4675479300,9770,9770,9770,9770,0
|
|
20240620,192900,4675479300,9770,9770,9770,9770,0
|
|
20240620,192800,4675479300,9770,9770,9770,9770,0
|
|
20240620,192700,4675479300,9770,9770,9770,9770,0
|
|
20240620,192600,4675479300,9770,9770,9770,9770,0
|
|
20240620,192500,4675479300,9770,9770,9770,9770,0
|
|
20240620,192400,4675479300,9770,9770,9770,9770,0
|
|
20240620,192300,4675479300,9770,9770,9770,9770,0
|
|
20240620,192200,4675479300,9770,9770,9770,9770,0
|
|
20240620,192100,4675479300,9770,9770,9770,9770,0
|
|
20240620,192000,4675479300,9770,9770,9770,9770,0
|
|
20240620,191900,4675479300,9770,9770,9770,9770,0
|
|
20240620,191800,4675479300,9770,9770,9770,9770,0
|
|
20240620,191700,4675479300,9770,9770,9770,9770,0
|
|
20240620,191600,4675479300,9770,9770,9770,9770,0
|
|
20240620,191500,4675479300,9770,9770,9770,9770,0
|
|
20240620,191400,4675479300,9770,9770,9770,9770,0
|
|
20240620,191300,4675479300,9770,9770,9770,9770,0
|
|
20240620,191200,4675479300,9770,9770,9770,9770,0
|
|
20240620,191100,4675479300,9770,9770,9770,9770,0
|
|
20240620,191000,4675479300,9770,9770,9770,9770,0
|
|
20240620,190900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,190800,4675479300,9770,9770,9770,9770,0
|
|
20240620,190700,4675479300,9770,9770,9770,9770,0
|
|
20240620,190600,4675479300,9770,9770,9770,9770,0
|
|
20240620,190500,4675479300,9770,9770,9770,9770,0
|
|
20240620,190400,4675479300,9770,9770,9770,9770,0
|
|
20240620,190300,4675479300,9770,9770,9770,9770,0
|
|
20240620,190200,4675479300,9770,9770,9770,9770,0
|
|
20240620,190100,4675479300,9770,9770,9770,9770,0
|
|
20240620,190000,4675479300,9770,9770,9770,9770,0
|
|
20240620,185900,4675479300,9770,9770,9770,9770,0
|
|
20240620,185800,4675479300,9770,9770,9770,9770,0
|
|
20240620,185700,4675479300,9770,9770,9770,9770,0
|
|
20240620,185600,4675479300,9770,9770,9770,9770,0
|
|
20240620,185500,4675479300,9770,9770,9770,9770,0
|
|
20240620,185400,4675479300,9770,9770,9770,9770,0
|
|
20240620,185300,4675479300,9770,9770,9770,9770,0
|
|
20240620,185200,4675479300,9770,9770,9770,9770,0
|
|
20240620,185100,4675479300,9770,9770,9770,9770,0
|
|
20240620,185000,4675479300,9770,9770,9770,9770,0
|
|
20240620,184900,4675479300,9770,9770,9770,9770,0
|
|
20240620,184800,4675479300,9770,9770,9770,9770,0
|
|
20240620,184700,4675479300,9770,9770,9770,9770,0
|
|
20240620,184600,4675479300,9770,9770,9770,9770,0
|
|
20240620,184500,4675479300,9770,9770,9770,9770,0
|
|
20240620,184400,4675479300,9770,9770,9770,9770,0
|
|
20240620,184300,4675479300,9770,9770,9770,9770,0
|
|
20240620,184200,4675479300,9770,9770,9770,9770,0
|
|
20240620,184100,4675479300,9770,9770,9770,9770,0
|
|
20240620,184000,4675479300,9770,9770,9770,9770,0
|
|
20240620,183900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,183800,4675479300,9770,9770,9770,9770,0
|
|
20240620,183700,4675479300,9770,9770,9770,9770,0
|
|
20240620,183600,4675479300,9770,9770,9770,9770,0
|
|
20240620,183500,4675479300,9770,9770,9770,9770,0
|
|
20240620,183400,4675479300,9770,9770,9770,9770,0
|
|
20240620,183300,4675479300,9770,9770,9770,9770,0
|
|
20240620,183200,4675479300,9770,9770,9770,9770,0
|
|
20240620,183100,4675479300,9770,9770,9770,9770,0
|
|
20240620,183000,4675479300,9770,9770,9770,9770,0
|
|
20240620,182900,4675479300,9770,9770,9770,9770,0
|
|
20240620,182800,4675479300,9770,9770,9770,9770,0
|
|
20240620,182700,4675479300,9770,9770,9770,9770,0
|
|
20240620,182600,4675479300,9770,9770,9770,9770,0
|
|
20240620,182500,4675479300,9770,9770,9770,9770,0
|
|
20240620,182400,4675479300,9770,9770,9770,9770,0
|
|
20240620,182300,4675479300,9770,9770,9770,9770,0
|
|
20240620,182200,4675479300,9770,9770,9770,9770,0
|
|
20240620,182100,4675479300,9770,9770,9770,9770,0
|
|
20240620,182000,4675479300,9770,9770,9770,9770,0
|
|
20240620,181900,4675479300,9770,9770,9770,9770,0
|
|
20240620,181800,4675479300,9770,9770,9770,9770,0
|
|
20240620,181700,4675479300,9770,9770,9770,9770,0
|
|
20240620,181600,4675479300,9770,9770,9770,9770,0
|
|
20240620,181500,4675479300,9770,9770,9770,9770,0
|
|
20240620,181400,4675479300,9770,9770,9770,9770,0
|
|
20240620,181300,4675479300,9770,9770,9770,9770,0
|
|
20240620,181200,4675479300,9770,9770,9770,9770,0
|
|
20240620,181100,4675479300,9770,9770,9770,9770,0
|
|
20240620,181000,4675479300,9770,9770,9770,9770,0
|
|
20240620,180900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,180800,4675479300,9770,9770,9770,9770,0
|
|
20240620,180700,4675479300,9770,9770,9770,9770,0
|
|
20240620,180600,4675479300,9770,9770,9770,9770,0
|
|
20240620,180500,4675479300,9770,9770,9770,9770,0
|
|
20240620,180400,4675479300,9770,9770,9770,9770,0
|
|
20240620,180300,4675479300,9770,9770,9770,9770,0
|
|
20240620,180200,4675479300,9770,9770,9770,9770,0
|
|
20240620,180100,4675479300,9770,9770,9770,9770,0
|
|
20240620,180000,4675479300,9770,9770,9770,9770,0
|
|
20240620,175900,4675479300,9770,9770,9770,9770,0
|
|
20240620,175800,4675479300,9770,9770,9770,9770,0
|
|
20240620,175700,4675479300,9770,9770,9770,9770,0
|
|
20240620,175600,4675479300,9770,9770,9770,9770,0
|
|
20240620,175500,4675479300,9770,9770,9770,9770,0
|
|
20240620,175400,4675479300,9770,9770,9770,9770,0
|
|
20240620,175300,4675479300,9770,9770,9770,9770,0
|
|
20240620,175200,4675479300,9770,9770,9770,9770,0
|
|
20240620,175100,4675479300,9770,9770,9770,9770,0
|
|
20240620,175000,4675479300,9770,9770,9770,9770,0
|
|
20240620,174900,4675479300,9770,9770,9770,9770,0
|
|
20240620,174800,4675479300,9770,9770,9770,9770,0
|
|
20240620,174700,4675479300,9770,9770,9770,9770,0
|
|
20240620,174600,4675479300,9770,9770,9770,9770,0
|
|
20240620,174500,4675479300,9770,9770,9770,9770,0
|
|
20240620,174400,4675479300,9770,9770,9770,9770,0
|
|
20240620,174300,4675479300,9770,9770,9770,9770,0
|
|
20240620,174200,4675479300,9770,9770,9770,9770,0
|
|
20240620,174100,4675479300,9770,9770,9770,9770,0
|
|
20240620,174000,4675479300,9770,9770,9770,9770,0
|
|
20240620,173900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,173800,4675479300,9770,9770,9770,9770,0
|
|
20240620,173700,4675479300,9770,9770,9770,9770,0
|
|
20240620,173600,4675479300,9770,9770,9770,9770,0
|
|
20240620,173500,4675479300,9770,9770,9770,9770,0
|
|
20240620,173400,4675479300,9770,9770,9770,9770,0
|
|
20240620,173300,4675479300,9770,9770,9770,9770,0
|
|
20240620,173200,4675479300,9770,9770,9770,9770,0
|
|
20240620,173100,4675479300,9770,9770,9770,9770,0
|
|
20240620,173000,4675479300,9770,9770,9770,9770,0
|
|
20240620,172900,4675479300,9770,9770,9770,9770,0
|
|
20240620,172800,4675479300,9770,9770,9770,9770,0
|
|
20240620,172700,4675479300,9770,9770,9770,9770,0
|
|
20240620,172600,4675479300,9770,9770,9770,9770,0
|
|
20240620,172500,4675479300,9770,9770,9770,9770,0
|
|
20240620,172400,4675479300,9770,9770,9770,9770,0
|
|
20240620,172300,4675479300,9770,9770,9770,9770,0
|
|
20240620,172200,4675479300,9770,9770,9770,9770,0
|
|
20240620,172100,4675479300,9770,9770,9770,9770,0
|
|
20240620,172000,4675479300,9770,9770,9770,9770,0
|
|
20240620,171900,4675479300,9770,9770,9770,9770,0
|
|
20240620,171800,4675479300,9770,9770,9770,9770,0
|
|
20240620,171700,4675479300,9770,9770,9770,9770,0
|
|
20240620,171600,4675479300,9770,9770,9770,9770,0
|
|
20240620,171500,4675479300,9770,9770,9770,9770,0
|
|
20240620,171400,4675479300,9770,9770,9770,9770,0
|
|
20240620,171300,4675479300,9770,9770,9770,9770,0
|
|
20240620,171200,4675479300,9770,9770,9770,9770,0
|
|
20240620,171100,4675479300,9770,9770,9770,9770,0
|
|
20240620,171000,4675479300,9770,9770,9770,9770,0
|
|
20240620,170900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,170800,4675479300,9770,9770,9770,9770,0
|
|
20240620,170700,4675479300,9770,9770,9770,9770,0
|
|
20240620,170600,4675479300,9770,9770,9770,9770,0
|
|
20240620,170500,4675479300,9770,9770,9770,9770,0
|
|
20240620,170400,4675479300,9770,9770,9770,9770,0
|
|
20240620,170300,4675479300,9770,9770,9770,9770,0
|
|
20240620,170200,4675479300,9770,9770,9770,9770,0
|
|
20240620,170100,4675479300,9770,9770,9770,9770,0
|
|
20240620,170000,4675479300,9770,9770,9770,9770,0
|
|
20240620,165900,4675479300,9770,9770,9770,9770,0
|
|
20240620,165800,4675479300,9770,9770,9770,9770,0
|
|
20240620,165700,4675479300,9770,9770,9770,9770,0
|
|
20240620,165600,4675479300,9770,9770,9770,9770,0
|
|
20240620,165500,4675479300,9770,9770,9770,9770,0
|
|
20240620,165400,4675479300,9770,9770,9770,9770,0
|
|
20240620,165300,4675479300,9770,9770,9770,9770,0
|
|
20240620,165200,4675479300,9770,9770,9770,9770,0
|
|
20240620,165100,4675479300,9770,9770,9770,9770,0
|
|
20240620,165000,4675479300,9770,9770,9770,9770,0
|
|
20240620,164900,4675479300,9770,9770,9770,9770,0
|
|
20240620,164800,4675479300,9770,9770,9770,9770,0
|
|
20240620,164700,4675479300,9770,9770,9770,9770,0
|
|
20240620,164600,4675479300,9770,9770,9770,9770,0
|
|
20240620,164500,4675479300,9770,9770,9770,9770,0
|
|
20240620,164400,4675479300,9770,9770,9770,9770,0
|
|
20240620,164300,4675479300,9770,9770,9770,9770,0
|
|
20240620,164200,4675479300,9770,9770,9770,9770,0
|
|
20240620,164100,4675479300,9770,9770,9770,9770,0
|
|
20240620,164000,4675479300,9770,9770,9770,9770,0
|
|
20240620,163900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,163800,4675479300,9770,9770,9770,9770,0
|
|
20240620,163700,4675479300,9770,9770,9770,9770,0
|
|
20240620,163600,4675479300,9770,9770,9770,9770,0
|
|
20240620,163500,4675479300,9770,9770,9770,9770,0
|
|
20240620,163400,4675479300,9770,9770,9770,9770,0
|
|
20240620,163300,4675479300,9770,9770,9770,9770,0
|
|
20240620,163200,4675479300,9770,9770,9770,9770,0
|
|
20240620,163100,4675479300,9770,9770,9770,9770,0
|
|
20240620,163000,4675479300,9770,9770,9770,9770,0
|
|
20240620,162900,4675479300,9770,9770,9770,9770,0
|
|
20240620,162800,4675479300,9770,9770,9770,9770,0
|
|
20240620,162700,4675479300,9770,9770,9770,9770,0
|
|
20240620,162600,4675479300,9770,9770,9770,9770,0
|
|
20240620,162500,4675479300,9770,9770,9770,9770,0
|
|
20240620,162400,4675479300,9770,9770,9770,9770,0
|
|
20240620,162300,4675479300,9770,9770,9770,9770,0
|
|
20240620,162200,4675479300,9770,9770,9770,9770,0
|
|
20240620,162100,4675479300,9770,9770,9770,9770,0
|
|
20240620,162000,4675479300,9770,9770,9770,9770,0
|
|
20240620,161900,4675479300,9770,9770,9770,9770,0
|
|
20240620,161800,4675479300,9770,9770,9770,9770,0
|
|
20240620,161700,4675479300,9770,9770,9770,9770,0
|
|
20240620,161600,4675479300,9770,9770,9770,9770,0
|
|
20240620,161500,4675479300,9770,9770,9770,9770,0
|
|
20240620,161400,4675479300,9770,9770,9770,9770,0
|
|
20240620,161300,4675479300,9770,9770,9770,9770,0
|
|
20240620,161200,4675479300,9770,9770,9770,9770,0
|
|
20240620,161100,4675479300,9770,9770,9770,9770,0
|
|
20240620,161000,4675479300,9770,9770,9770,9770,0
|
|
20240620,160900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,160800,4675479300,9770,9770,9770,9770,0
|
|
20240620,160700,4675479300,9770,9770,9770,9770,0
|
|
20240620,160600,4675479300,9770,9770,9770,9770,0
|
|
20240620,160500,4675479300,9770,9770,9770,9770,0
|
|
20240620,160400,4675479300,9770,9770,9770,9770,0
|
|
20240620,160300,4675479300,9770,9770,9770,9770,0
|
|
20240620,160200,4675479300,9770,9770,9770,9770,0
|
|
20240620,160100,4675479300,9770,9770,9770,9770,0
|
|
20240620,160000,4675479300,9770,9770,9770,9770,0
|
|
20240620,155900,4675479300,9770,9770,9770,9770,0
|
|
20240620,155800,4675479300,9770,9770,9770,9770,0
|
|
20240620,155700,4675479300,9770,9770,9770,9770,0
|
|
20240620,155600,4675479300,9770,9770,9770,9770,0
|
|
20240620,155500,4675479300,9770,9770,9770,9770,0
|
|
20240620,155400,4675479300,9770,9770,9770,9770,0
|
|
20240620,155300,4675479300,9770,9770,9770,9770,0
|
|
20240620,155200,4675479300,9770,9770,9770,9770,0
|
|
20240620,155100,4675479300,9770,9770,9770,9770,0
|
|
20240620,155000,4675479300,9770,9770,9770,9770,0
|
|
20240620,154900,4675479300,9770,9770,9770,9770,0
|
|
20240620,154800,4675479300,9770,9770,9770,9770,0
|
|
20240620,154700,4675479300,9770,9770,9770,9770,0
|
|
20240620,154600,4675479300,9770,9770,9770,9770,0
|
|
20240620,154500,4675479300,9770,9770,9770,9770,0
|
|
20240620,154400,4675479300,9770,9770,9770,9770,0
|
|
20240620,154300,4675479300,9770,9770,9770,9770,0
|
|
20240620,154200,4675479300,9770,9770,9770,9770,0
|
|
20240620,154100,4675479300,9770,9770,9770,9770,0
|
|
20240620,154000,4675479300,9770,9770,9770,9770,0
|
|
20240620,153900,4675479300,9770,9770,9770,9770,5327
|
|
20240620,153800,4675479300,9770,9770,9770,9770,0
|
|
20240620,153700,4675479300,9770,9770,9770,9770,0
|
|
20240620,153600,4675479300,9770,9770,9770,9770,0
|
|
20240620,153500,4675479300,9770,9770,9770,9770,0
|
|
20240620,153400,4675479300,9770,9770,9770,9770,0
|
|
20240620,153300,4675479300,9770,9770,9770,9770,0
|
|
20240620,153200,4675479300,9770,9770,9770,9770,0
|
|
20240620,153100,4675479300,9770,9770,9770,9770,0
|
|
20240620,153000,4675479300,9770,9770,9770,9770,5327
|
|
20240620,152900,4623434510,9770,9770,9770,9770,0
|
|
20240620,152800,4623434510,9770,9770,9770,9770,0
|
|
20240620,152700,4623434510,9770,9770,9770,9770,0
|
|
20240620,152600,4623434510,9770,9770,9770,9770,0
|
|
20240620,152500,4623434510,9770,9770,9770,9770,0
|
|
20240620,152400,4623434510,9770,9770,9770,9770,0
|
|
20240620,152300,4623434510,9770,9770,9770,9770,0
|
|
20240620,152200,4623434510,9770,9770,9770,9770,0
|
|
20240620,152100,4623434510,9770,9770,9770,9770,0
|
|
20240620,152000,4623434510,9770,9770,9770,9770,0
|
|
20240620,151900,4623434510,9770,9750,9770,9740,4978
|
|
20240620,151800,4574888440,9760,9780,9780,9750,7120
|
|
20240620,151700,4505376560,9790,9790,9790,9780,389
|
|
20240620,151600,4501568930,9780,9780,9790,9770,920
|
|
20240620,151500,4492569080,9780,9770,9790,9770,763
|
|
20240620,151400,4485106900,9780,9790,9790,9770,469
|
|
20240620,151300,4480520500,9790,9790,9790,9780,640
|
|
20240620,151200,4474257900,9790,9790,9790,9770,276
|
|
20240620,151100,4471558820,9790,9790,9790,9780,1290
|
|
20240620,151000,4458939880,9790,9790,9790,9790,204
|
|
20240620,150900,4456942720,9790,9780,9790,9780,447
|
|
20240620,150800,4452567960,9770,9790,9790,9770,989
|
|
20240620,150700,4442890710,9790,9790,9790,9780,208
|
|
20240620,150600,4440854600,9770,9800,9800,9770,446
|
|
20240620,150500,4436492490,9800,9800,9800,9790,406
|
|
20240620,150400,4432514490,9800,9800,9800,9790,543
|
|
20240620,150300,4427194870,9800,9800,9820,9800,329
|
|
20240620,150200,4423969830,9800,9820,9820,9800,364
|
|
20240620,150100,4420397810,9820,9790,9820,9790,191
|
|
20240620,150000,4418524320,9800,9800,9820,9800,428
|
|
20240620,145900,4414326080,9820,9800,9820,9800,170
|
|
20240620,145800,4412659720,9800,9810,9820,9800,634
|
|
20240620,145700,4406443110,9820,9810,9820,9810,170
|
|
20240620,145600,4404775320,9810,9810,9810,9810,1015
|
|
20240620,145500,4394818170,9760,9790,9810,9760,1534
|
|
20240620,145400,4379828070,9780,9790,9790,9770,939
|
|
20240620,145300,4370650200,9770,9780,9790,9770,1092
|
|
20240620,145200,4359973880,9790,9790,9790,9780,429
|
|
20240620,145100,4355775370,9790,9790,9790,9790,257
|
|
20240620,145000,4353259340,9790,9780,9790,9780,611
|
|
20240620,144900,4347280390,9780,9780,9780,9780,531
|
|
20240620,144800,4342087210,9780,9780,9790,9770,1976
|
|
20240620,144700,4322770170,9790,9790,9790,9780,487
|
|
20240620,144600,4318005170,9790,9790,9790,9780,273
|
|
20240620,144500,4315332520,9780,9810,9810,9780,559
|
|
20240620,144400,4309858280,9790,9820,9820,9790,36
|
|
20240620,144300,4309505540,9780,9800,9830,9770,1250
|
|
20240620,144200,4297267380,9790,9770,9790,9770,7056
|
|
20240620,144100,4228248190,9780,9780,9780,9780,381
|
|
20240620,144000,4224522010,9780,9780,9780,9780,214
|
|
20240620,143900,4222429090,9780,9800,9800,9780,2979
|
|
20240620,143800,4193280860,9800,9800,9800,9790,1273
|
|
20240620,143700,4180806810,9810,9800,9820,9800,487
|
|
20240620,143600,4176031330,9820,9810,9820,9800,1000
|
|
20240620,143500,4166213430,9810,9820,9820,9810,378
|
|
20240620,143400,4162501730,9820,9810,9820,9810,23
|
|
20240620,143300,4162275980,9820,9820,9820,9820,100
|
|
20240620,143200,4161293980,9820,9820,9820,9810,366
|
|
20240620,143100,4157699870,9810,9830,9830,9800,209
|
|
20240620,143000,4155650500,9830,9810,9830,9800,531
|
|
20240620,142900,4150435820,9800,9810,9820,9800,614
|
|
20240620,142800,4144415530,9810,9790,9810,9790,903
|
|
20240620,142700,4135565420,9790,9790,9810,9790,648
|
|
20240620,142600,4129217180,9790,9780,9800,9780,282
|
|
20240620,142500,4126457790,9780,9790,9820,9780,1595
|
|
20240620,142400,4110854220,9780,9820,9820,9780,1272
|
|
20240620,142300,4098383870,9810,9810,9820,9810,197
|
|
20240620,142200,4096449820,9820,9810,9820,9810,224
|
|
20240620,142100,4094251540,9810,9810,9820,9810,52
|
|
20240620,142000,4093740970,9830,9810,9830,9800,1220
|
|
20240620,141900,4081776830,9810,9820,9820,9810,718
|
|
20240620,141800,4074731960,9820,9830,9830,9810,481
|
|
20240620,141700,4070007250,9830,9790,9830,9790,668
|
|
20240620,141600,4063461410,9790,9840,9840,9790,2905
|
|
20240620,141500,4035001550,9840,9850,9850,9800,7193
|
|
20240620,141400,3964372930,9850,9850,9860,9850,576
|
|
20240620,141300,3958698060,9860,9860,9860,9860,264
|
|
20240620,141200,3956095020,9860,9850,9870,9850,195
|
|
20240620,141100,3954172160,9860,9860,9870,9850,209
|
|
20240620,141000,3952111740,9870,9860,9870,9850,144
|
|
20240620,140900,3950691910,9840,9860,9870,9840,2119
|
|
20240620,140800,3929819030,9860,9860,9870,9850,813
|
|
20240620,140700,3921804950,9870,9880,9880,9860,1392
|
|
20240620,140600,3908078390,9870,9880,9880,9870,1283
|
|
20240620,140500,3895411960,9890,9900,9900,9880,883
|
|
20240620,140400,3886682820,9890,9890,9890,9890,428
|
|
20240620,140300,3882449900,9880,9890,9890,9870,1669
|
|
20240620,140200,3865962180,9890,9890,9900,9890,548
|
|
20240620,140100,3860538190,9890,9890,9890,9880,755
|
|
20240620,140000,3853071550,9890,9890,9890,9880,167
|
|
20240620,135900,3851420580,9880,9890,9890,9880,2927
|
|
20240620,135800,3822499870,9890,9890,9900,9880,429
|
|
20240620,135700,3818257680,9890,9890,9900,9890,850
|
|
20240620,135600,3809850080,9890,9890,9900,9890,408
|
|
20240620,135500,3805813690,9890,9890,9900,9890,910
|
|
20240620,135400,3796813640,9890,9890,9890,9890,440
|
|
20240620,135300,3792462040,9890,9890,9890,9890,47
|
|
20240620,135200,3791997210,9880,9900,9900,9880,588
|
|
20240620,135100,3786179470,9900,9900,9900,9900,266
|
|
20240620,135000,3783546070,9900,9900,9900,9890,460
|
|
20240620,134900,3778994200,9900,9900,9900,9890,627
|
|
20240620,134800,3772787300,9900,9900,9910,9900,607
|
|
20240620,134700,3766777840,9900,9910,9910,9900,801
|
|
20240620,134600,3758844930,9910,9900,9910,9900,114
|
|
20240620,134500,3757715440,9900,9900,9910,9900,3174
|
|
20240620,134400,3726292260,9910,9920,9920,9900,285
|
|
20240620,134300,3723467780,9910,9910,9920,9910,217
|
|
20240620,134200,3721315900,9910,9890,9920,9890,4771
|
|
20240620,134100,3674088150,9890,9900,9900,9890,1208
|
|
20240620,134000,3662140150,9890,9900,9910,9890,712
|
|
20240620,133900,3655090450,9910,9910,9910,9910,295
|
|
20240620,133800,3652167000,9920,9920,9920,9890,1026
|
|
20240620,133700,3641996810,9920,9920,9920,9920,224
|
|
20240620,133600,3639774730,9920,9920,9920,9920,138
|
|
20240620,133500,3638405770,9920,9910,9920,9900,684
|
|
20240620,133400,3631631740,9920,9900,9920,9900,370
|
|
20240620,133300,3627966990,9900,9910,9910,9900,348
|
|
20240620,133200,3624519800,9910,9910,9910,9900,351
|
|
20240620,133100,3621041400,9910,9910,9910,9910,159
|
|
20240620,133000,3619465710,9900,9900,9910,9890,1279
|
|
20240620,132900,3606803690,9900,9900,9900,9890,2394
|
|
20240620,132800,3583123570,9900,9900,9900,9900,322
|
|
20240620,132700,3579935770,9910,9910,9910,9900,212
|
|
20240620,132600,3577834990,9900,9910,9910,9880,603
|
|
20240620,132500,3571866320,9900,9910,9910,9900,734
|
|
20240620,132400,3564592640,9910,9900,9910,9890,363
|
|
20240620,132300,3560998150,9900,9900,9900,9890,263
|
|
20240620,132200,3558394580,9900,9900,9900,9900,273
|
|
20240620,132100,3555691880,9900,9900,9900,9900,315
|
|
20240620,132000,3552573380,9890,9900,9900,9890,1216
|
|
20240620,131900,3540535420,9900,9900,9900,9900,197
|
|
20240620,131800,3538585120,9910,9910,9910,9890,330
|
|
20240620,131700,3535319980,9910,9910,9910,9910,1143
|
|
20240620,131600,3523992850,9890,9910,9910,9890,618
|
|
20240620,131500,3517879990,9910,9890,9910,9890,1629
|
|
20240620,131400,3501768900,9890,9910,9910,9890,526
|
|
20240620,131300,3496562900,9910,9910,9910,9900,129
|
|
20240620,131200,3495284560,9900,9900,9910,9900,240
|
|
20240620,131100,3492907870,9900,9910,9910,9890,409
|
|
20240620,131000,3488859260,9910,9910,9910,9910,8
|
|
20240620,130900,3488779980,9910,9910,9910,9900,952
|
|
20240620,130800,3479350690,9910,9920,9920,9910,130
|
|
20240620,130700,3478062170,9920,9910,9920,9900,6310
|
|
20240620,130600,3415473810,9900,9900,9910,9900,1285
|
|
20240620,130500,3402746030,9910,9910,9910,9910,10
|
|
20240620,130400,3402646930,9900,9900,9900,9890,292
|
|
20240620,130300,3399756380,9900,9890,9900,9890,401
|
|
20240620,130200,3395787570,9880,9900,9900,9880,2118
|
|
20240620,130100,3374841400,9900,9910,9910,9900,667
|
|
20240620,130000,3368232320,9910,9890,9910,9890,204
|
|
20240620,125900,3366214400,9900,9910,9910,9900,678
|
|
20240620,125800,3359501090,9910,9910,9920,9890,571
|
|
20240620,125700,3353847140,9910,9890,9920,9890,197
|
|
20240620,125600,3351895700,9920,9920,9920,9900,331
|
|
20240620,125500,3348613920,9920,9900,9920,9900,1153
|
|
20240620,125400,3337196970,9900,9900,9900,9880,3625
|
|
20240620,125300,3301373700,9890,9910,9910,9890,151
|
|
20240620,125200,3299878800,9890,9900,9920,9890,1990
|
|
20240620,125100,3280189600,9920,9920,9920,9900,1016
|
|
20240620,125000,3270119020,9920,9920,9920,9920,11
|
|
20240620,124900,3270009900,9890,9920,9930,9890,731
|
|
20240620,124800,3262771390,9910,9910,9910,9890,765
|
|
20240620,124700,3255198160,9920,9920,9930,9920,864
|
|
20240620,124600,3246624820,9890,9920,9920,9890,1494
|
|
20240620,124500,3231837010,9930,9920,9930,9920,442
|
|
20240620,124400,3227451810,9920,9920,9920,9920,618
|
|
20240620,124300,3221321250,9920,9920,9920,9910,473
|
|
20240620,124200,3216631100,9910,9910,9920,9900,1239
|
|
20240620,124100,3204355280,9910,9900,9910,9900,77
|
|
20240620,124000,3203592240,9910,9910,9910,9900,199
|
|
20240620,123900,3201620160,9910,9900,9920,9900,427
|
|
20240620,123800,3197388150,9910,9920,9930,9910,303
|
|
20240620,123700,3194384380,9910,9910,9920,9910,298
|
|
20240620,123600,3191430330,9900,9900,9910,9900,739
|
|
20240620,123500,3184111730,9900,9900,9910,9900,690
|
|
20240620,123400,3177279590,9910,9930,9930,9910,322
|
|
20240620,123300,3174085350,9920,9900,9930,9900,134
|
|
20240620,123200,3172756820,9900,9930,9930,9900,2777
|
|
20240620,123100,3145243160,9930,9930,9940,9930,101
|
|
20240620,123000,3144240100,9940,9930,9940,9910,798
|
|
20240620,122900,3136322700,9940,9930,9940,9930,607
|
|
20240620,122800,3130294280,9930,9920,9930,9920,408
|
|
20240620,122700,3126245140,9920,9930,9930,9920,240
|
|
20240620,122600,3123862490,9930,9950,9950,9930,621
|
|
20240620,122500,3117695190,9950,9930,9950,9930,1022
|
|
20240620,122400,3107546470,9930,9930,9940,9930,414
|
|
20240620,122300,3103434420,9930,9940,9940,9920,1009
|
|
20240620,122200,3093416100,9950,9950,9950,9940,2075
|
|
20240620,122100,3072784250,9950,9980,9980,9940,3056
|
|
20240620,122000,3042353680,9980,9970,9980,9970,920
|
|
20240620,121900,3033178860,9970,9960,9970,9960,383
|
|
20240620,121800,3029361380,9970,9970,9970,9950,933
|
|
20240620,121700,3020064390,9960,9960,9980,9960,3488
|
|
20240620,121600,2985269410,9960,9960,9960,9950,4087
|
|
20240620,121500,2944563750,9940,9970,9980,9940,7156
|
|
20240620,121400,2873293460,9970,9950,9970,9950,5366
|
|
20240620,121300,2819863490,9950,9940,9950,9930,2228
|
|
20240620,121200,2797699840,9940,9930,9950,9930,4811
|
|
20240620,121100,2749906260,9930,9910,9930,9900,5340
|
|
20240620,121000,2696950750,9910,9900,9910,9900,2679
|
|
20240620,120900,2670425960,9900,9900,9900,9900,751
|
|
20240620,120800,2662991060,9910,9900,9910,9890,384
|
|
20240620,120700,2659189550,9900,9910,9910,9900,652
|
|
20240620,120600,2652728250,9910,9910,9910,9900,739
|
|
20240620,120500,2645404860,9910,9900,9910,9900,2211
|
|
20240620,120400,2623513160,9900,9900,9900,9900,204
|
|
20240620,120300,2621493560,9900,9900,9900,9890,428
|
|
20240620,120200,2617257210,9890,9890,9890,9880,1895
|
|
20240620,120100,2598515710,9890,9890,9890,9880,200
|
|
20240620,120000,2596537980,9890,9880,9890,9870,374
|
|
20240620,115900,2592843690,9870,9880,9890,9870,377
|
|
20240620,115800,2589119420,9870,9890,9890,9870,576
|
|
20240620,115700,2583426890,9890,9890,9890,9890,198
|
|
20240620,115600,2581468670,9880,9880,9880,9880,746
|
|
20240620,115500,2574098190,9870,9890,9890,9870,311
|
|
20240620,115400,2571025000,9890,9880,9890,9880,414
|
|
20240620,115300,2566932600,9870,9880,9880,9870,322
|
|
20240620,115200,2563754280,9880,9890,9890,9880,431
|
|
20240620,115100,2559493670,9890,9880,9890,9870,186
|
|
20240620,115000,2557655160,9880,9880,9890,9880,266
|
|
20240620,114900,2555026070,9890,9880,9890,9880,311
|
|
20240620,114800,2551953360,9880,9880,9890,9880,183
|
|
20240620,114700,2550145150,9890,9890,9890,9890,296
|
|
20240620,114600,2547217710,9890,9870,9890,9870,1234
|
|
20240620,114500,2535034440,9880,9870,9880,9850,779
|
|
20240620,114400,2527355440,9880,9880,9880,9880,618
|
|
20240620,114300,2521249600,9880,9880,9880,9870,427
|
|
20240620,114200,2517031830,9880,9890,9890,9880,200
|
|
20240620,114100,2515055790,9890,9890,9890,9880,1145
|
|
20240620,114000,2503741770,9890,9890,9890,9880,762
|
|
20240620,113900,2496210340,9890,9880,9890,9880,968
|
|
20240620,113800,2486642380,9880,9880,9880,9880,161
|
|
20240620,113700,2485051700,9880,9880,9880,9860,1496
|
|
20240620,113600,2470298150,9850,9880,9880,9850,1362
|
|
20240620,113500,2456867800,9880,9880,9880,9860,995
|
|
20240620,113400,2447046870,9880,9900,9900,9880,3773
|
|
20240620,113300,2409737710,9900,9900,9910,9900,1428
|
|
20240620,113200,2395599270,9900,9910,9910,9900,167
|
|
20240620,113100,2393944310,9910,9920,9920,9910,651
|
|
20240620,113000,2387491160,9920,9940,9940,9920,352
|
|
20240620,112900,2383997530,9930,9930,9940,9930,218
|
|
20240620,112800,2381832770,9920,9940,9940,9920,263
|
|
20240620,112700,2379221750,9940,9940,9940,9930,178
|
|
20240620,112600,2377454010,9950,9910,9950,9900,2830
|
|
20240620,112500,2349422040,9910,9950,9950,9910,845
|
|
20240620,112400,2341033240,9950,9940,9950,9940,248
|
|
20240620,112300,2338566510,9950,9940,9960,9930,1233
|
|
20240620,112200,2326298490,9940,9950,9950,9940,187
|
|
20240620,112100,2324438380,9950,9950,9950,9940,427
|
|
20240620,112000,2320190720,9920,9940,9950,9920,1210
|
|
20240620,111900,2308170970,9940,9950,9950,9940,1294
|
|
20240620,111800,2295297690,9950,9940,9950,9940,515
|
|
20240620,111700,2290177670,9940,9930,9940,9930,260
|
|
20240620,111600,2287594020,9940,9940,9950,9940,248
|
|
20240620,111500,2285128060,9930,9940,9950,9930,777
|
|
20240620,111400,2277404010,9930,9960,9960,9930,1050
|
|
20240620,111300,2266961580,9960,9950,9960,9950,381
|
|
20240620,111200,2263168070,9940,9950,9950,9940,1150
|
|
20240620,111100,2251725710,9950,9940,9950,9940,491
|
|
20240620,111000,2246843160,9940,9960,9960,9940,1226
|
|
20240620,110900,2234654420,9960,9950,9970,9950,776
|
|
20240620,110800,2226932140,9950,9960,9960,9950,972
|
|
20240620,110700,2217254530,9960,9960,9960,9960,1441
|
|
20240620,110600,2202902170,9960,9940,9960,9940,3126
|
|
20240620,110500,2171785120,9950,9950,9960,9950,305
|
|
20240620,110400,2168750260,9950,9950,9960,9940,5254
|
|
20240620,110300,2116433720,9940,9940,9940,9920,1170
|
|
20240620,110200,2104812410,9930,9920,9930,9920,2302
|
|
20240620,110100,2081972070,9920,9940,9940,9920,1155
|
|
20240620,110000,2070510070,9940,9950,9950,9910,861
|
|
20240620,105900,2061958540,9950,9950,9950,9940,2098
|
|
20240620,105800,2041093280,9950,9940,9950,9940,1525
|
|
20240620,105700,2025920200,9950,9940,9950,9940,6472
|
|
20240620,105600,1961546180,9940,9930,9940,9920,1142
|
|
20240620,105500,1950204780,9920,9920,9930,9920,377
|
|
20240620,105400,1946462590,9910,9930,9930,9910,2040
|
|
20240620,105300,1926222400,9940,9930,9940,9920,1358
|
|
20240620,105200,1912742370,9930,9920,9930,9920,831
|
|
20240620,105100,1904493740,9930,9930,9930,9920,1347
|
|
20240620,105000,1891120950,9930,9920,9930,9920,1269
|
|
20240620,104900,1878531850,9920,9910,9920,9910,451
|
|
20240620,104800,1874061700,9920,9920,9920,9910,253
|
|
20240620,104700,1871552400,9910,9910,9920,9900,1256
|
|
20240620,104600,1859097450,9910,9910,9910,9900,679
|
|
20240620,104500,1852369210,9910,9910,9910,9900,1333
|
|
20240620,104400,1839171080,9910,9900,9910,9900,1163
|
|
20240620,104300,1827656410,9900,9900,9900,9890,872
|
|
20240620,104200,1819030170,9890,9900,9900,9890,4537
|
|
20240620,104100,1774114810,9910,9910,9920,9910,144
|
|
20240620,104000,1772687750,9920,9900,9920,9900,686
|
|
20240620,103900,1765884590,9900,9920,9920,9900,1469
|
|
20240620,103800,1751318460,9910,9920,9920,9900,1114
|
|
20240620,103700,1740277890,9920,9930,9930,9910,5493
|
|
20240620,103600,1685810870,9930,9930,9930,9920,996
|
|
20240620,103500,1675920620,9930,9920,9950,9920,6792
|
|
20240620,103400,1608447060,9930,9930,9940,9920,2140
|
|
20240620,103300,1587210210,9930,9900,9930,9900,2970
|
|
20240620,103200,1557749900,9900,9900,9910,9890,2450
|
|
20240620,103100,1533494970,9900,9890,9900,9890,1382
|
|
20240620,103000,1519826240,9890,9890,9890,9880,835
|
|
20240620,102900,1511571590,9890,9880,9890,9880,1064
|
|
20240620,102800,1501057250,9880,9880,9880,9870,234
|
|
20240620,102700,1498745990,9880,9870,9880,9870,230
|
|
20240620,102600,1496474340,9860,9880,9880,9860,164
|
|
20240620,102500,1494854190,9880,9860,9880,9860,234
|
|
20240620,102400,1492542500,9860,9870,9870,9860,945
|
|
20240620,102300,1483223700,9870,9870,9870,9870,244
|
|
20240620,102200,1480815420,9860,9860,9870,9850,1243
|
|
20240620,102100,1468559760,9860,9860,9870,9850,1067
|
|
20240620,102000,1458035000,9870,9860,9870,9860,272
|
|
20240620,101900,1455351470,9870,9870,9870,9860,851
|
|
20240620,101800,1446953100,9870,9840,9880,9840,6197
|
|
20240620,101700,1385867430,9840,9840,9840,9820,1870
|
|
20240620,101600,1367478180,9840,9850,9850,9840,321
|
|
20240620,101500,1364316480,9850,9850,9850,9850,57
|
|
20240620,101400,1363755030,9850,9850,9850,9850,1220
|
|
20240620,101300,1351738030,9850,9850,9850,9850,133
|
|
20240620,101200,1350427980,9850,9840,9850,9830,1301
|
|
20240620,101100,1337626570,9840,9840,9840,9840,85
|
|
20240620,101000,1336790170,9840,9840,9850,9830,546
|
|
20240620,100900,1331418580,9840,9850,9850,9840,165
|
|
20240620,100800,1329794400,9850,9860,9870,9840,496
|
|
20240620,100700,1324907170,9870,9860,9870,9860,139
|
|
20240620,100600,1323536260,9870,9870,9870,9860,1206
|
|
20240620,100500,1311633140,9870,9860,9870,9860,155
|
|
20240620,100400,1310104170,9840,9870,9870,9840,1031
|
|
20240620,100300,1299946250,9870,9860,9870,9850,885
|
|
20240620,100200,1291220700,9860,9870,9880,9860,981
|
|
20240620,100100,1281545970,9870,9860,9880,9860,225
|
|
20240620,100000,1279325200,9870,9880,9880,9870,503
|
|
20240620,095900,1274358670,9880,9890,9890,9880,252
|
|
20240620,095800,1271866670,9880,9860,9880,9860,5457
|
|
20240620,095700,1218003470,9860,9860,9870,9860,914
|
|
20240620,095600,1208989560,9860,9870,9870,9860,900
|
|
20240620,095500,1200110370,9870,9870,9870,9870,451
|
|
20240620,095400,1195659000,9870,9860,9870,9860,579
|
|
20240620,095300,1189949530,9870,9860,9870,9860,530
|
|
20240620,095200,1184721050,9860,9870,9870,9860,581
|
|
20240620,095100,1178990280,9870,9870,9870,9850,158
|
|
20240620,095000,1177431320,9870,9850,9870,9840,1762
|
|
20240620,094900,1160065250,9850,9850,9860,9830,1418
|
|
20240620,094800,1146109230,9850,9850,9860,9840,884
|
|
20240620,094700,1137396540,9850,9850,9850,9840,273
|
|
20240620,094600,1134707590,9840,9830,9840,9830,829
|
|
20240620,094500,1126554030,9830,9820,9830,9790,1149
|
|
20240620,094400,1115277500,9810,9810,9820,9790,575
|
|
20240620,094300,1109638540,9790,9800,9800,9790,1312
|
|
20240620,094200,1096791910,9800,9800,9810,9800,399
|
|
20240620,094100,1092880840,9820,9790,9820,9790,207
|
|
20240620,094000,1090851790,9780,9820,9820,9780,760
|
|
20240620,093900,1083406800,9790,9810,9810,9790,2397
|
|
20240620,093800,1059928520,9800,9820,9820,9790,2466
|
|
20240620,093700,1035767670,9810,9810,9830,9800,3115
|
|
20240620,093600,1005201170,9800,9810,9820,9800,3085
|
|
20240620,093500,974941330,9810,9800,9810,9790,711
|
|
20240620,093400,967977380,9800,9830,9830,9800,6649
|
|
20240620,093300,902734930,9820,9840,9850,9820,1632
|
|
20240620,093200,886688390,9850,9850,9850,9830,1183
|
|
20240620,093100,875042090,9850,9860,9860,9850,220
|
|
20240620,093000,872873050,9860,9870,9870,9820,1986
|
|
20240620,092900,853334160,9880,9880,9880,9870,155
|
|
20240620,092800,851803590,9850,9870,9880,9840,1758
|
|
20240620,092700,834455230,9860,9860,9860,9820,2702
|
|
20240620,092600,807850230,9830,9860,9870,9830,2186
|
|
20240620,092500,786331580,9860,9830,9860,9820,737
|
|
20240620,092400,779072950,9820,9840,9840,9820,1506
|
|
20240620,092300,764276110,9840,9860,9860,9840,1061
|
|
20240620,092200,753824270,9860,9850,9860,9850,244
|
|
20240620,092100,751420060,9860,9840,9860,9830,1974
|
|
20240620,092000,731989810,9840,9860,9880,9840,2770
|
|
20240620,091900,704669570,9860,9850,9860,9850,641
|
|
20240620,091800,698353440,9850,9860,9880,9850,3690
|
|
20240620,091700,661961160,9830,9860,9870,9810,5201
|
|
20240620,091600,610801810,9860,9870,9900,9860,1650
|
|
20240620,091500,594507650,9880,9860,9880,9850,1959
|
|
20240620,091400,575195690,9850,9880,9880,9840,4438
|
|
20240620,091300,531402290,9870,9860,9880,9840,895
|
|
20240620,091200,522565240,9850,9810,9860,9810,1667
|
|
20240620,091100,506158520,9810,9810,9810,9770,3931
|
|
20240620,091000,467650440,9800,9860,9860,9800,3335
|
|
20240620,090900,434927980,9860,9840,9870,9820,739
|
|
20240620,090800,427651530,9840,9830,9840,9790,4034
|
|
20240620,090700,388058740,9820,9810,9840,9810,547
|
|
20240620,090600,382682850,9840,9800,9840,9790,4104
|
|
20240620,090500,342470040,9800,9840,9840,9800,1749
|
|
20240620,090400,325298240,9850,9770,9860,9770,3384
|
|
20240620,090300,292101300,9780,9760,9830,9740,3288
|
|
20240620,090200,259934100,9760,9740,9780,9710,7229
|
|
20240620,090100,189620100,9740,9860,9860,9730,5888
|
|
20240620,090000,131927190,9810,9890,9890,9800,13372
|