672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,200800,2411777570,9690,9690,9690,9690,0
|
|
20240621,200700,2411777570,9690,9690,9690,9690,0
|
|
20240621,200600,2411777570,9690,9690,9690,9690,0
|
|
20240621,200500,2411777570,9690,9690,9690,9690,0
|
|
20240621,200400,2411777570,9690,9690,9690,9690,0
|
|
20240621,200300,2411777570,9690,9690,9690,9690,0
|
|
20240621,200200,2411777570,9690,9690,9690,9690,0
|
|
20240621,200100,2411777570,9690,9690,9690,9690,0
|
|
20240621,200000,2411777570,9690,9690,9690,9690,0
|
|
20240621,195900,2411777570,9690,9690,9690,9690,0
|
|
20240621,195800,2411777570,9690,9690,9690,9690,0
|
|
20240621,195700,2411777570,9690,9690,9690,9690,0
|
|
20240621,195600,2411777570,9690,9690,9690,9690,0
|
|
20240621,195500,2411777570,9690,9690,9690,9690,0
|
|
20240621,195400,2411777570,9690,9690,9690,9690,0
|
|
20240621,195300,2411777570,9690,9690,9690,9690,0
|
|
20240621,195200,2411777570,9690,9690,9690,9690,0
|
|
20240621,195100,2411777570,9690,9690,9690,9690,0
|
|
20240621,195000,2411777570,9690,9690,9690,9690,0
|
|
20240621,194900,2411777570,9690,9690,9690,9690,0
|
|
20240621,194800,2411777570,9690,9690,9690,9690,0
|
|
20240621,194700,2411777570,9690,9690,9690,9690,0
|
|
20240621,194600,2411777570,9690,9690,9690,9690,0
|
|
20240621,194500,2411777570,9690,9690,9690,9690,0
|
|
20240621,194400,2411777570,9690,9690,9690,9690,0
|
|
20240621,194300,2411777570,9690,9690,9690,9690,0
|
|
20240621,194200,2411777570,9690,9690,9690,9690,0
|
|
20240621,194100,2411777570,9690,9690,9690,9690,0
|
|
20240621,194000,2411777570,9690,9690,9690,9690,0
|
|
20240621,193900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,193800,2411777570,9690,9690,9690,9690,0
|
|
20240621,193700,2411777570,9690,9690,9690,9690,0
|
|
20240621,193600,2411777570,9690,9690,9690,9690,0
|
|
20240621,193500,2411777570,9690,9690,9690,9690,0
|
|
20240621,193400,2411777570,9690,9690,9690,9690,0
|
|
20240621,193300,2411777570,9690,9690,9690,9690,0
|
|
20240621,193200,2411777570,9690,9690,9690,9690,0
|
|
20240621,193100,2411777570,9690,9690,9690,9690,0
|
|
20240621,193000,2411777570,9690,9690,9690,9690,0
|
|
20240621,192900,2411777570,9690,9690,9690,9690,0
|
|
20240621,192800,2411777570,9690,9690,9690,9690,0
|
|
20240621,192700,2411777570,9690,9690,9690,9690,0
|
|
20240621,192600,2411777570,9690,9690,9690,9690,0
|
|
20240621,192500,2411777570,9690,9690,9690,9690,0
|
|
20240621,192400,2411777570,9690,9690,9690,9690,0
|
|
20240621,192300,2411777570,9690,9690,9690,9690,0
|
|
20240621,192200,2411777570,9690,9690,9690,9690,0
|
|
20240621,192100,2411777570,9690,9690,9690,9690,0
|
|
20240621,192000,2411777570,9690,9690,9690,9690,0
|
|
20240621,191900,2411777570,9690,9690,9690,9690,0
|
|
20240621,191800,2411777570,9690,9690,9690,9690,0
|
|
20240621,191700,2411777570,9690,9690,9690,9690,0
|
|
20240621,191600,2411777570,9690,9690,9690,9690,0
|
|
20240621,191500,2411777570,9690,9690,9690,9690,0
|
|
20240621,191400,2411777570,9690,9690,9690,9690,0
|
|
20240621,191300,2411777570,9690,9690,9690,9690,0
|
|
20240621,191200,2411777570,9690,9690,9690,9690,0
|
|
20240621,191100,2411777570,9690,9690,9690,9690,0
|
|
20240621,191000,2411777570,9690,9690,9690,9690,0
|
|
20240621,190900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,190800,2411777570,9690,9690,9690,9690,0
|
|
20240621,190700,2411777570,9690,9690,9690,9690,0
|
|
20240621,190600,2411777570,9690,9690,9690,9690,0
|
|
20240621,190500,2411777570,9690,9690,9690,9690,0
|
|
20240621,190400,2411777570,9690,9690,9690,9690,0
|
|
20240621,190300,2411777570,9690,9690,9690,9690,0
|
|
20240621,190200,2411777570,9690,9690,9690,9690,0
|
|
20240621,190100,2411777570,9690,9690,9690,9690,0
|
|
20240621,190000,2411777570,9690,9690,9690,9690,0
|
|
20240621,185900,2411777570,9690,9690,9690,9690,0
|
|
20240621,185800,2411777570,9690,9690,9690,9690,0
|
|
20240621,185700,2411777570,9690,9690,9690,9690,0
|
|
20240621,185600,2411777570,9690,9690,9690,9690,0
|
|
20240621,185500,2411777570,9690,9690,9690,9690,0
|
|
20240621,185400,2411777570,9690,9690,9690,9690,0
|
|
20240621,185300,2411777570,9690,9690,9690,9690,0
|
|
20240621,185200,2411777570,9690,9690,9690,9690,0
|
|
20240621,185100,2411777570,9690,9690,9690,9690,0
|
|
20240621,185000,2411777570,9690,9690,9690,9690,0
|
|
20240621,184900,2411777570,9690,9690,9690,9690,0
|
|
20240621,184800,2411777570,9690,9690,9690,9690,0
|
|
20240621,184700,2411777570,9690,9690,9690,9690,0
|
|
20240621,184600,2411777570,9690,9690,9690,9690,0
|
|
20240621,184500,2411777570,9690,9690,9690,9690,0
|
|
20240621,184400,2411777570,9690,9690,9690,9690,0
|
|
20240621,184300,2411777570,9690,9690,9690,9690,0
|
|
20240621,184200,2411777570,9690,9690,9690,9690,0
|
|
20240621,184100,2411777570,9690,9690,9690,9690,0
|
|
20240621,184000,2411777570,9690,9690,9690,9690,0
|
|
20240621,183900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,183800,2411777570,9690,9690,9690,9690,0
|
|
20240621,183700,2411777570,9690,9690,9690,9690,0
|
|
20240621,183600,2411777570,9690,9690,9690,9690,0
|
|
20240621,183500,2411777570,9690,9690,9690,9690,0
|
|
20240621,183400,2411777570,9690,9690,9690,9690,0
|
|
20240621,183300,2411777570,9690,9690,9690,9690,0
|
|
20240621,183200,2411777570,9690,9690,9690,9690,0
|
|
20240621,183100,2411777570,9690,9690,9690,9690,0
|
|
20240621,183000,2411777570,9690,9690,9690,9690,0
|
|
20240621,182900,2411777570,9690,9690,9690,9690,0
|
|
20240621,182800,2411777570,9690,9690,9690,9690,0
|
|
20240621,182700,2411777570,9690,9690,9690,9690,0
|
|
20240621,182600,2411777570,9690,9690,9690,9690,0
|
|
20240621,182500,2411777570,9690,9690,9690,9690,0
|
|
20240621,182400,2411777570,9690,9690,9690,9690,0
|
|
20240621,182300,2411777570,9690,9690,9690,9690,0
|
|
20240621,182200,2411777570,9690,9690,9690,9690,0
|
|
20240621,182100,2411777570,9690,9690,9690,9690,0
|
|
20240621,182000,2411777570,9690,9690,9690,9690,0
|
|
20240621,181900,2411777570,9690,9690,9690,9690,0
|
|
20240621,181800,2411777570,9690,9690,9690,9690,0
|
|
20240621,181700,2411777570,9690,9690,9690,9690,0
|
|
20240621,181600,2411777570,9690,9690,9690,9690,0
|
|
20240621,181500,2411777570,9690,9690,9690,9690,0
|
|
20240621,181400,2411777570,9690,9690,9690,9690,0
|
|
20240621,181300,2411777570,9690,9690,9690,9690,0
|
|
20240621,181200,2411777570,9690,9690,9690,9690,0
|
|
20240621,181100,2411777570,9690,9690,9690,9690,0
|
|
20240621,181000,2411777570,9690,9690,9690,9690,0
|
|
20240621,180900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,180800,2411777570,9690,9690,9690,9690,0
|
|
20240621,180700,2411777570,9690,9690,9690,9690,0
|
|
20240621,180600,2411777570,9690,9690,9690,9690,0
|
|
20240621,180500,2411777570,9690,9690,9690,9690,0
|
|
20240621,180400,2411777570,9690,9690,9690,9690,0
|
|
20240621,180300,2411777570,9690,9690,9690,9690,0
|
|
20240621,180200,2411777570,9690,9690,9690,9690,0
|
|
20240621,180100,2411777570,9690,9690,9690,9690,0
|
|
20240621,180000,2411777570,9690,9690,9690,9690,0
|
|
20240621,175900,2411777570,9690,9690,9690,9690,0
|
|
20240621,175800,2411777570,9690,9690,9690,9690,0
|
|
20240621,175700,2411777570,9690,9690,9690,9690,0
|
|
20240621,175600,2411777570,9690,9690,9690,9690,0
|
|
20240621,175500,2411777570,9690,9690,9690,9690,0
|
|
20240621,175400,2411777570,9690,9690,9690,9690,0
|
|
20240621,175300,2411777570,9690,9690,9690,9690,0
|
|
20240621,175200,2411777570,9690,9690,9690,9690,0
|
|
20240621,175100,2411777570,9690,9690,9690,9690,0
|
|
20240621,175000,2411777570,9690,9690,9690,9690,0
|
|
20240621,174900,2411777570,9690,9690,9690,9690,0
|
|
20240621,174800,2411777570,9690,9690,9690,9690,0
|
|
20240621,174700,2411777570,9690,9690,9690,9690,0
|
|
20240621,174600,2411777570,9690,9690,9690,9690,0
|
|
20240621,174500,2411777570,9690,9690,9690,9690,0
|
|
20240621,174400,2411777570,9690,9690,9690,9690,0
|
|
20240621,174300,2411777570,9690,9690,9690,9690,0
|
|
20240621,174200,2411777570,9690,9690,9690,9690,0
|
|
20240621,174100,2411777570,9690,9690,9690,9690,0
|
|
20240621,174000,2411777570,9690,9690,9690,9690,0
|
|
20240621,173900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,173800,2411777570,9690,9690,9690,9690,0
|
|
20240621,173700,2411777570,9690,9690,9690,9690,0
|
|
20240621,173600,2411777570,9690,9690,9690,9690,0
|
|
20240621,173500,2411777570,9690,9690,9690,9690,0
|
|
20240621,173400,2411777570,9690,9690,9690,9690,0
|
|
20240621,173300,2411777570,9690,9690,9690,9690,0
|
|
20240621,173200,2411777570,9690,9690,9690,9690,0
|
|
20240621,173100,2411777570,9690,9690,9690,9690,0
|
|
20240621,173000,2411777570,9690,9690,9690,9690,0
|
|
20240621,172900,2411777570,9690,9690,9690,9690,0
|
|
20240621,172800,2411777570,9690,9690,9690,9690,0
|
|
20240621,172700,2411777570,9690,9690,9690,9690,0
|
|
20240621,172600,2411777570,9690,9690,9690,9690,0
|
|
20240621,172500,2411777570,9690,9690,9690,9690,0
|
|
20240621,172400,2411777570,9690,9690,9690,9690,0
|
|
20240621,172300,2411777570,9690,9690,9690,9690,0
|
|
20240621,172200,2411777570,9690,9690,9690,9690,0
|
|
20240621,172100,2411777570,9690,9690,9690,9690,0
|
|
20240621,172000,2411777570,9690,9690,9690,9690,0
|
|
20240621,171900,2411777570,9690,9690,9690,9690,0
|
|
20240621,171800,2411777570,9690,9690,9690,9690,0
|
|
20240621,171700,2411777570,9690,9690,9690,9690,0
|
|
20240621,171600,2411777570,9690,9690,9690,9690,0
|
|
20240621,171500,2411777570,9690,9690,9690,9690,0
|
|
20240621,171400,2411777570,9690,9690,9690,9690,0
|
|
20240621,171300,2411777570,9690,9690,9690,9690,0
|
|
20240621,171200,2411777570,9690,9690,9690,9690,0
|
|
20240621,171100,2411777570,9690,9690,9690,9690,0
|
|
20240621,171000,2411777570,9690,9690,9690,9690,0
|
|
20240621,170900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,170800,2411777570,9690,9690,9690,9690,0
|
|
20240621,170700,2411777570,9690,9690,9690,9690,0
|
|
20240621,170600,2411777570,9690,9690,9690,9690,0
|
|
20240621,170500,2411777570,9690,9690,9690,9690,0
|
|
20240621,170400,2411777570,9690,9690,9690,9690,0
|
|
20240621,170300,2411777570,9690,9690,9690,9690,0
|
|
20240621,170200,2411777570,9690,9690,9690,9690,0
|
|
20240621,170100,2411777570,9690,9690,9690,9690,0
|
|
20240621,170000,2411777570,9690,9690,9690,9690,0
|
|
20240621,165900,2411777570,9690,9690,9690,9690,0
|
|
20240621,165800,2411777570,9690,9690,9690,9690,0
|
|
20240621,165700,2411777570,9690,9690,9690,9690,0
|
|
20240621,165600,2411777570,9690,9690,9690,9690,0
|
|
20240621,165500,2411777570,9690,9690,9690,9690,0
|
|
20240621,165400,2411777570,9690,9690,9690,9690,0
|
|
20240621,165300,2411777570,9690,9690,9690,9690,0
|
|
20240621,165200,2411777570,9690,9690,9690,9690,0
|
|
20240621,165100,2411777570,9690,9690,9690,9690,0
|
|
20240621,165000,2411777570,9690,9690,9690,9690,0
|
|
20240621,164900,2411777570,9690,9690,9690,9690,0
|
|
20240621,164800,2411777570,9690,9690,9690,9690,0
|
|
20240621,164700,2411777570,9690,9690,9690,9690,0
|
|
20240621,164600,2411777570,9690,9690,9690,9690,0
|
|
20240621,164500,2411777570,9690,9690,9690,9690,0
|
|
20240621,164400,2411777570,9690,9690,9690,9690,0
|
|
20240621,164300,2411777570,9690,9690,9690,9690,0
|
|
20240621,164200,2411777570,9690,9690,9690,9690,0
|
|
20240621,164100,2411777570,9690,9690,9690,9690,0
|
|
20240621,164000,2411777570,9690,9690,9690,9690,0
|
|
20240621,163900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,163800,2411777570,9690,9690,9690,9690,0
|
|
20240621,163700,2411777570,9690,9690,9690,9690,0
|
|
20240621,163600,2411777570,9690,9690,9690,9690,0
|
|
20240621,163500,2411777570,9690,9690,9690,9690,0
|
|
20240621,163400,2411777570,9690,9690,9690,9690,0
|
|
20240621,163300,2411777570,9690,9690,9690,9690,0
|
|
20240621,163200,2411777570,9690,9690,9690,9690,0
|
|
20240621,163100,2411777570,9690,9690,9690,9690,0
|
|
20240621,163000,2411777570,9690,9690,9690,9690,0
|
|
20240621,162900,2411777570,9690,9690,9690,9690,0
|
|
20240621,162800,2411777570,9690,9690,9690,9690,0
|
|
20240621,162700,2411777570,9690,9690,9690,9690,0
|
|
20240621,162600,2411777570,9690,9690,9690,9690,0
|
|
20240621,162500,2411777570,9690,9690,9690,9690,0
|
|
20240621,162400,2411777570,9690,9690,9690,9690,0
|
|
20240621,162300,2411777570,9690,9690,9690,9690,0
|
|
20240621,162200,2411777570,9690,9690,9690,9690,0
|
|
20240621,162100,2411777570,9690,9690,9690,9690,0
|
|
20240621,162000,2411777570,9690,9690,9690,9690,0
|
|
20240621,161900,2411777570,9690,9690,9690,9690,0
|
|
20240621,161800,2411777570,9690,9690,9690,9690,0
|
|
20240621,161700,2411777570,9690,9690,9690,9690,0
|
|
20240621,161600,2411777570,9690,9690,9690,9690,0
|
|
20240621,161500,2411777570,9690,9690,9690,9690,0
|
|
20240621,161400,2411777570,9690,9690,9690,9690,0
|
|
20240621,161300,2411777570,9690,9690,9690,9690,0
|
|
20240621,161200,2411777570,9690,9690,9690,9690,0
|
|
20240621,161100,2411777570,9690,9690,9690,9690,0
|
|
20240621,161000,2411777570,9690,9690,9690,9690,0
|
|
20240621,160900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,160800,2411777570,9690,9690,9690,9690,0
|
|
20240621,160700,2411777570,9690,9690,9690,9690,0
|
|
20240621,160600,2411777570,9690,9690,9690,9690,0
|
|
20240621,160500,2411777570,9690,9690,9690,9690,0
|
|
20240621,160400,2411777570,9690,9690,9690,9690,0
|
|
20240621,160300,2411777570,9690,9690,9690,9690,0
|
|
20240621,160200,2411777570,9690,9690,9690,9690,0
|
|
20240621,160100,2411777570,9690,9690,9690,9690,0
|
|
20240621,160000,2411777570,9690,9690,9690,9690,0
|
|
20240621,155900,2411777570,9690,9690,9690,9690,0
|
|
20240621,155800,2411777570,9690,9690,9690,9690,0
|
|
20240621,155700,2411777570,9690,9690,9690,9690,0
|
|
20240621,155600,2411777570,9690,9690,9690,9690,0
|
|
20240621,155500,2411777570,9690,9690,9690,9690,0
|
|
20240621,155400,2411777570,9690,9690,9690,9690,0
|
|
20240621,155300,2411777570,9690,9690,9690,9690,0
|
|
20240621,155200,2411777570,9690,9690,9690,9690,0
|
|
20240621,155100,2411777570,9690,9690,9690,9690,0
|
|
20240621,155000,2411777570,9690,9690,9690,9690,0
|
|
20240621,154900,2411777570,9690,9690,9690,9690,0
|
|
20240621,154800,2411777570,9690,9690,9690,9690,0
|
|
20240621,154700,2411777570,9690,9690,9690,9690,0
|
|
20240621,154600,2411777570,9690,9690,9690,9690,0
|
|
20240621,154500,2411777570,9690,9690,9690,9690,0
|
|
20240621,154400,2411777570,9690,9690,9690,9690,0
|
|
20240621,154300,2411777570,9690,9690,9690,9690,0
|
|
20240621,154200,2411777570,9690,9690,9690,9690,0
|
|
20240621,154100,2411777570,9690,9690,9690,9690,0
|
|
20240621,154000,2411777570,9690,9690,9690,9690,0
|
|
20240621,153900,2411777570,9690,9690,9690,9690,4594
|
|
20240621,153800,2411777570,9690,9690,9690,9690,0
|
|
20240621,153700,2411777570,9690,9690,9690,9690,0
|
|
20240621,153600,2411777570,9690,9690,9690,9690,0
|
|
20240621,153500,2411777570,9690,9690,9690,9690,0
|
|
20240621,153400,2411777570,9690,9690,9690,9690,0
|
|
20240621,153300,2411777570,9690,9690,9690,9690,0
|
|
20240621,153200,2411777570,9690,9690,9690,9690,0
|
|
20240621,153100,2411777570,9690,9690,9690,9690,0
|
|
20240621,153000,2411777570,9690,9690,9690,9690,4594
|
|
20240621,152900,2367261710,9720,9720,9720,9720,0
|
|
20240621,152800,2367261710,9720,9720,9720,9720,0
|
|
20240621,152700,2367261710,9720,9720,9720,9720,0
|
|
20240621,152600,2367261710,9720,9720,9720,9720,0
|
|
20240621,152500,2367261710,9720,9720,9720,9720,0
|
|
20240621,152400,2367261710,9720,9720,9720,9720,0
|
|
20240621,152300,2367261710,9720,9720,9720,9720,0
|
|
20240621,152200,2367261710,9720,9720,9720,9720,0
|
|
20240621,152100,2367261710,9720,9720,9720,9720,0
|
|
20240621,152000,2367261710,9720,9720,9720,9720,0
|
|
20240621,151900,2367261710,9720,9690,9720,9680,877
|
|
20240621,151800,2358748660,9720,9700,9720,9660,559
|
|
20240621,151700,2353335860,9700,9700,9760,9680,760
|
|
20240621,151600,2345956120,9700,9680,9700,9660,2047
|
|
20240621,151500,2326136700,9680,9670,9680,9660,142
|
|
20240621,151400,2324763490,9660,9660,9680,9660,1242
|
|
20240621,151300,2312761220,9660,9670,9670,9660,149
|
|
20240621,151200,2311320500,9670,9670,9680,9670,225
|
|
20240621,151100,2309144220,9660,9670,9680,9660,517
|
|
20240621,151000,2304146770,9670,9680,9680,9670,214
|
|
20240621,150900,2302076350,9670,9670,9690,9670,1322
|
|
20240621,150800,2289289990,9680,9700,9700,9680,57
|
|
20240621,150700,2288737450,9700,9670,9700,9670,545
|
|
20240621,150600,2283464120,9700,9770,9770,9690,547
|
|
20240621,150500,2278154970,9770,9660,9770,9640,4027
|
|
20240621,150400,2239035210,9660,9660,9660,9640,606
|
|
20240621,150300,2233184330,9680,9670,9680,9670,692
|
|
20240621,150200,2226492330,9660,9650,9660,9640,659
|
|
20240621,150100,2220128310,9650,9640,9660,9640,315
|
|
20240621,150000,2217089880,9650,9640,9650,9640,175
|
|
20240621,145900,2215401930,9650,9650,9660,9640,334
|
|
20240621,145800,2212178270,9640,9640,9650,9640,61
|
|
20240621,145700,2211590220,9630,9650,9650,9630,328
|
|
20240621,145600,2208426250,9650,9660,9660,9650,291
|
|
20240621,145500,2205616100,9660,9650,9660,9650,256
|
|
20240621,145400,2203144810,9640,9640,9650,9630,418
|
|
20240621,145300,2199117560,9640,9650,9650,9640,795
|
|
20240621,145200,2191451520,9640,9650,9660,9640,1133
|
|
20240621,145100,2180517080,9620,9630,9640,9620,425
|
|
20240621,145000,2176424470,9630,9640,9660,9630,938
|
|
20240621,144900,2167388210,9640,9650,9660,9640,430
|
|
20240621,144800,2163240600,9650,9640,9650,9640,369
|
|
20240621,144700,2159679820,9640,9630,9650,9620,765
|
|
20240621,144600,2152311660,9640,9640,9640,9630,1157
|
|
20240621,144500,2141163670,9640,9640,9650,9630,188
|
|
20240621,144400,2139350610,9650,9630,9650,9630,147
|
|
20240621,144300,2137933060,9620,9630,9640,9620,731
|
|
20240621,144200,2130894070,9650,9640,9650,9640,183
|
|
20240621,144100,2129129410,9650,9640,9660,9640,242
|
|
20240621,144000,2126793780,9640,9650,9650,9640,87
|
|
20240621,143900,2125954270,9650,9650,9650,9650,89
|
|
20240621,143800,2125095420,9650,9650,9660,9650,105
|
|
20240621,143700,2124082160,9660,9660,9660,9630,275
|
|
20240621,143600,2121429500,9640,9650,9650,9640,100
|
|
20240621,143500,2120464800,9650,9660,9660,9650,92
|
|
20240621,143400,2119576280,9670,9650,9670,9650,141
|
|
20240621,143300,2118213870,9630,9670,9670,9630,93
|
|
20240621,143200,2117316160,9670,9670,9670,9620,657
|
|
20240621,143100,2110987820,9630,9670,9680,9630,1646
|
|
20240621,143000,2095103470,9680,9660,9680,9630,1490
|
|
20240621,142900,2080739990,9660,9650,9660,9650,1012
|
|
20240621,142800,2070973690,9640,9630,9640,9630,729
|
|
20240621,142700,2063946530,9630,9630,9640,9630,198
|
|
20240621,142600,2062039650,9620,9650,9650,9620,3183
|
|
20240621,142500,2031405710,9640,9660,9660,9640,677
|
|
20240621,142400,2024878360,9640,9660,9670,9640,577
|
|
20240621,142300,2019308490,9670,9670,9670,9670,53
|
|
20240621,142200,2018795980,9670,9680,9680,9670,149
|
|
20240621,142100,2017353870,9680,9650,9680,9650,464
|
|
20240621,142000,2012873210,9680,9670,9680,9630,4566
|
|
20240621,141900,1968830120,9680,9680,9680,9670,333
|
|
20240621,141800,1965607690,9670,9670,9680,9670,323
|
|
20240621,141700,1962483600,9680,9700,9700,9680,155
|
|
20240621,141600,1960981020,9700,9700,9700,9700,0
|
|
20240621,141500,1960981020,9700,9690,9700,9690,150
|
|
20240621,141400,1959526360,9670,9690,9690,9670,202
|
|
20240621,141300,1957571990,9690,9680,9690,9680,141
|
|
20240621,141200,1956205750,9680,9680,9680,9680,203
|
|
20240621,141100,1954240710,9680,9690,9690,9680,192
|
|
20240621,141000,1952381160,9690,9670,9690,9660,1215
|
|
20240621,140900,1940636200,9670,9690,9690,9670,250
|
|
20240621,140800,1938215470,9690,9690,9690,9690,53
|
|
20240621,140700,1937701900,9690,9690,9690,9670,226
|
|
20240621,140600,1935513430,9690,9680,9690,9680,107
|
|
20240621,140500,1934476750,9680,9680,9680,9680,269
|
|
20240621,140400,1931872830,9680,9690,9690,9680,214
|
|
20240621,140300,1929801170,9690,9690,9690,9690,191
|
|
20240621,140200,1927950380,9690,9690,9690,9690,75
|
|
20240621,140100,1927223630,9690,9690,9690,9680,395
|
|
20240621,140000,1923396950,9660,9680,9700,9660,520
|
|
20240621,135900,1918367080,9670,9670,9700,9670,176
|
|
20240621,135800,1916664710,9700,9700,9700,9650,5305
|
|
20240621,135700,1865376130,9700,9700,9700,9700,150
|
|
20240621,135600,1863921130,9700,9710,9710,9700,221
|
|
20240621,135500,1861775980,9680,9680,9680,9680,100
|
|
20240621,135400,1860807980,9680,9710,9710,9680,85
|
|
20240621,135300,1859983850,9710,9700,9710,9690,406
|
|
20240621,135200,1856046850,9710,9710,9710,9710,29
|
|
20240621,135100,1855765260,9720,9710,9730,9680,5188
|
|
20240621,135000,1805468230,9730,9730,9730,9730,70
|
|
20240621,134900,1804787130,9720,9720,9720,9700,220
|
|
20240621,134800,1802649250,9700,9710,9720,9700,2333
|
|
20240621,134700,1779993510,9710,9720,9720,9710,129
|
|
20240621,134600,1778740040,9720,9720,9720,9700,1614
|
|
20240621,134500,1763068330,9730,9740,9740,9730,334
|
|
20240621,134400,1759815940,9720,9740,9740,9720,68
|
|
20240621,134300,1759153920,9720,9750,9750,9720,689
|
|
20240621,134200,1752454110,9730,9740,9740,9730,140
|
|
20240621,134100,1751091150,9750,9720,9750,9720,98
|
|
20240621,134000,1750136550,9750,9730,9750,9730,476
|
|
20240621,133900,1745504290,9750,9750,9750,9750,54
|
|
20240621,133800,1744977790,9730,9740,9740,9730,226
|
|
20240621,133700,1742778050,9720,9750,9750,9720,48
|
|
20240621,133600,1742310800,9750,9740,9750,9720,609
|
|
20240621,133500,1736387300,9730,9740,9740,9730,50
|
|
20240621,133400,1735900660,9750,9730,9750,9730,205
|
|
20240621,133300,1733902430,9730,9730,9730,9730,9
|
|
20240621,133200,1733814860,9730,9750,9750,9730,559
|
|
20240621,133100,1728374810,9750,9740,9750,9730,210
|
|
20240621,133000,1726329370,9750,9750,9750,9750,85
|
|
20240621,132900,1725500620,9750,9750,9750,9750,57
|
|
20240621,132800,1724944870,9750,9750,9750,9750,0
|
|
20240621,132700,1724944870,9750,9750,9750,9740,189
|
|
20240621,132600,1723102880,9750,9730,9750,9720,228
|
|
20240621,132500,1720885110,9750,9750,9750,9750,71
|
|
20240621,132400,1720192860,9750,9750,9750,9750,53
|
|
20240621,132300,1719676110,9740,9750,9750,9740,151
|
|
20240621,132200,1718204630,9750,9720,9750,9720,153
|
|
20240621,132100,1716715880,9750,9720,9750,9710,492
|
|
20240621,132000,1711932670,9720,9740,9740,9720,97
|
|
20240621,131900,1710988150,9720,9740,9740,9720,115
|
|
20240621,131800,1709868250,9720,9720,9720,9720,661
|
|
20240621,131700,1703443330,9720,9740,9750,9720,248
|
|
20240621,131600,1701027170,9770,9770,9770,9770,0
|
|
20240621,131500,1701027170,9770,9760,9770,9760,60
|
|
20240621,131400,1700441420,9760,9760,9760,9760,53
|
|
20240621,131300,1699924140,9710,9730,9730,9710,169
|
|
20240621,131200,1698281490,9760,9760,9770,9740,881
|
|
20240621,131100,1689694230,9760,9750,9760,9750,115
|
|
20240621,131000,1688572830,9760,9740,9760,9740,85
|
|
20240621,130900,1687744230,9760,9750,9760,9740,460
|
|
20240621,130800,1683260330,9760,9750,9760,9750,173
|
|
20240621,130700,1681572810,9750,9740,9750,9740,21
|
|
20240621,130600,1681368120,9750,9760,9760,9750,65
|
|
20240621,130500,1680733870,9760,9760,9760,9760,152
|
|
20240621,130400,1679250350,9760,9760,9760,9760,105
|
|
20240621,130300,1678225550,9760,9760,9760,9760,14
|
|
20240621,130200,1678088910,9760,9780,9780,9760,224
|
|
20240621,130100,1675901890,9770,9760,9770,9760,116
|
|
20240621,130000,1674768770,9780,9780,9780,9780,68
|
|
20240621,125900,1674103730,9770,9770,9770,9770,133
|
|
20240621,125800,1672804320,9760,9760,9770,9760,258
|
|
20240621,125700,1670285370,9760,9760,9760,9750,715
|
|
20240621,125600,1663312970,9750,9750,9750,9750,300
|
|
20240621,125500,1660387970,9760,9730,9760,9720,1142
|
|
20240621,125400,1649281290,9730,9730,9730,9730,10
|
|
20240621,125300,1649183990,9700,9770,9770,9700,267
|
|
20240621,125200,1646585390,9770,9770,9770,9770,53
|
|
20240621,125100,1646067580,9750,9770,9770,9750,403
|
|
20240621,125000,1642136710,9750,9730,9750,9730,1404
|
|
20240621,124900,1628448610,9750,9750,9750,9750,64
|
|
20240621,124800,1627824610,9750,9750,9750,9750,53
|
|
20240621,124700,1627307860,9660,9750,9750,9660,5693
|
|
20240621,124600,1572227710,9750,9750,9750,9700,2149
|
|
20240621,124500,1551372950,9750,9750,9750,9750,253
|
|
20240621,124400,1548906200,9750,9740,9750,9740,161
|
|
20240621,124300,1547337730,9750,9740,9760,9740,256
|
|
20240621,124200,1544841310,9770,9740,9770,9740,296
|
|
20240621,124100,1541949420,9730,9730,9730,9730,200
|
|
20240621,124000,1540003420,9740,9770,9770,9740,525
|
|
20240621,123900,1534884610,9760,9770,9770,9750,85
|
|
20240621,123800,1534055080,9780,9770,9780,9760,572
|
|
20240621,123700,1528468780,9780,9770,9780,9770,18
|
|
20240621,123600,1528292750,9770,9770,9780,9770,38
|
|
20240621,123500,1527921130,9780,9770,9780,9770,178
|
|
20240621,123400,1526180310,9780,9780,9780,9780,25
|
|
20240621,123300,1525935810,9790,9790,9790,9780,160
|
|
20240621,123200,1524369610,9780,9780,9790,9780,131
|
|
20240621,123100,1523087260,9790,9790,9790,9790,58
|
|
20240621,123000,1522519440,9790,9790,9790,9790,66
|
|
20240621,122900,1521873300,9790,9790,9790,9790,66
|
|
20240621,122800,1521227160,9790,9790,9790,9790,63
|
|
20240621,122700,1520610390,9790,9770,9800,9770,480
|
|
20240621,122600,1515915020,9770,9760,9770,9720,658
|
|
20240621,122500,1509492710,9760,9760,9760,9700,1133
|
|
20240621,122400,1498478450,9760,9750,9760,9750,370
|
|
20240621,122300,1494870030,9750,9750,9750,9750,116
|
|
20240621,122200,1493739030,9750,9750,9750,9750,2
|
|
20240621,122100,1493719530,9750,9750,9760,9740,248
|
|
20240621,122000,1491300090,9760,9750,9760,9750,187
|
|
20240621,121900,1489476470,9750,9750,9750,9750,364
|
|
20240621,121800,1485927470,9760,9760,9760,9760,92
|
|
20240621,121700,1485029550,9760,9760,9760,9760,34
|
|
20240621,121600,1484697710,9760,9750,9760,9700,5611
|
|
20240621,121500,1430180720,9760,9760,9760,9760,0
|
|
20240621,121400,1430180720,9760,9750,9760,9750,254
|
|
20240621,121300,1427703880,9760,9760,9760,9750,228
|
|
20240621,121200,1425478800,9760,9750,9760,9750,508
|
|
20240621,121100,1420524870,9750,9750,9750,9750,57
|
|
20240621,121000,1419969120,9750,9750,9750,9750,146
|
|
20240621,120900,1418545620,9750,9750,9750,9750,60
|
|
20240621,120800,1417960620,9750,9760,9760,9750,216
|
|
20240621,120700,1415853430,9760,9760,9760,9760,5
|
|
20240621,120600,1415804630,9770,9760,9770,9750,1428
|
|
20240621,120500,1401872940,9770,9770,9770,9770,118
|
|
20240621,120400,1400720080,9770,9770,9770,9770,53
|
|
20240621,120300,1400202270,9770,9770,9770,9770,103
|
|
20240621,120200,1399195960,9770,9760,9770,9760,110
|
|
20240621,120100,1398121400,9760,9760,9760,9760,115
|
|
20240621,120000,1396999000,9750,9750,9750,9750,410
|
|
20240621,115900,1393001500,9760,9760,9760,9760,150
|
|
20240621,115800,1391537500,9760,9760,9760,9760,131
|
|
20240621,115700,1390258940,9760,9760,9770,9760,165
|
|
20240621,115600,1388648200,9770,9770,9770,9770,53
|
|
20240621,115500,1388130390,9760,9760,9770,9760,583
|
|
20240621,115400,1382438490,9770,9770,9770,9770,82
|
|
20240621,115300,1381637350,9760,9760,9760,9760,92
|
|
20240621,115200,1380739430,9760,9760,9760,9750,550
|
|
20240621,115100,1375376430,9770,9770,9770,9770,158
|
|
20240621,115000,1373832770,9770,9770,9770,9770,88
|
|
20240621,114900,1372973010,9750,9770,9770,9750,280
|
|
20240621,114800,1370238930,9770,9770,9770,9760,87
|
|
20240621,114700,1369389360,9770,9770,9770,9760,116
|
|
20240621,114600,1368256120,9770,9770,9770,9750,213
|
|
20240621,114500,1366176500,9770,9770,9770,9770,14
|
|
20240621,114400,1366039720,9770,9760,9770,9760,201
|
|
20240621,114300,1364076830,9770,9750,9770,9750,500
|
|
20240621,114200,1359201470,9750,9760,9770,9750,590
|
|
20240621,114100,1353447160,9760,9770,9770,9760,100
|
|
20240621,114000,1352470930,9770,9790,9790,9770,105
|
|
20240621,113900,1351444780,9770,9800,9800,9770,1815
|
|
20240621,113800,1333708610,9800,9790,9800,9790,43
|
|
20240621,113700,1333287470,9800,9800,9800,9800,53
|
|
20240621,113600,1332768070,9800,9800,9800,9790,148
|
|
20240621,113500,1331318430,9770,9770,9770,9770,670
|
|
20240621,113400,1324772530,9770,9770,9770,9770,328
|
|
20240621,113300,1321567970,9760,9770,9770,9760,172
|
|
20240621,113200,1319888230,9770,9760,9770,9760,104
|
|
20240621,113100,1318872510,9760,9760,9770,9760,239
|
|
20240621,113000,1316539760,9760,9760,9760,9760,27
|
|
20240621,112900,1316276240,9760,9760,9760,9750,229
|
|
20240621,112800,1314041210,9750,9760,9760,9750,197
|
|
20240621,112700,1312119240,9760,9760,9760,9760,131
|
|
20240621,112600,1310840680,9760,9770,9770,9760,332
|
|
20240621,112500,1307599300,9770,9790,9790,9770,193
|
|
20240621,112400,1305711570,9790,9800,9800,9760,529
|
|
20240621,112300,1300542920,9800,9780,9800,9780,171
|
|
20240621,112200,1298869880,9810,9800,9810,9780,496
|
|
20240621,112100,1294012550,9810,9800,9810,9800,1805
|
|
20240621,112000,1276323400,9800,9780,9800,9780,1754
|
|
20240621,111900,1259153580,9780,9780,9780,9780,20
|
|
20240621,111800,1258957980,9780,9770,9780,9770,35
|
|
20240621,111700,1258615830,9770,9770,9770,9770,130
|
|
20240621,111600,1257345730,9770,9770,9770,9770,19
|
|
20240621,111500,1257160100,9770,9770,9770,9760,547
|
|
20240621,111400,1251816800,9770,9750,9770,9750,1090
|
|
20240621,111300,1241180010,9750,9750,9760,9750,368
|
|
20240621,111200,1237591610,9760,9760,9760,9760,121
|
|
20240621,111100,1236410650,9760,9760,9760,9760,115
|
|
20240621,111000,1235288250,9750,9760,9760,9740,220
|
|
20240621,110900,1233143390,9760,9760,9760,9760,3
|
|
20240621,110800,1233114110,9760,9730,9760,9730,195
|
|
20240621,110700,1231215410,9730,9750,9760,9730,673
|
|
20240621,110600,1224656810,9760,9740,9760,9740,845
|
|
20240621,110500,1216418050,9730,9750,9750,9730,819
|
|
20240621,110400,1208447240,9750,9760,9760,9750,93
|
|
20240621,110300,1207539710,9770,9770,9770,9770,120
|
|
20240621,110200,1206367310,9770,9750,9770,9730,524
|
|
20240621,110100,1201260530,9740,9730,9750,9730,151
|
|
20240621,110000,1199788940,9740,9740,9760,9740,156
|
|
20240621,105900,1198268420,9760,9750,9760,9700,2178
|
|
20240621,105800,1177107480,9760,9730,9760,9730,299
|
|
20240621,105700,1174196650,9730,9760,9760,9730,1394
|
|
20240621,105600,1160613620,9760,9760,9760,9750,473
|
|
20240621,105500,1155999410,9760,9760,9760,9750,480
|
|
20240621,105400,1151316840,9780,9760,9780,9760,1173
|
|
20240621,105300,1139866790,9760,9770,9780,9760,291
|
|
20240621,105200,1137023590,9780,9780,9780,9770,202
|
|
20240621,105100,1135048490,9780,9780,9780,9780,32
|
|
20240621,105000,1134735530,9790,9790,9790,9790,53
|
|
20240621,104900,1134216660,9790,9790,9800,9790,162
|
|
20240621,104800,1132630020,9790,9800,9800,9780,228
|
|
20240621,104700,1130397910,9780,9760,9780,9760,650
|
|
20240621,104600,1124051970,9760,9770,9770,9760,958
|
|
20240621,104500,1114695340,9790,9800,9800,9780,204
|
|
20240621,104400,1112698110,9800,9800,9800,9800,89
|
|
20240621,104300,1111825910,9800,9810,9810,9790,105
|
|
20240621,104200,1110796880,9810,9810,9810,9810,409
|
|
20240621,104100,1106784590,9800,9820,9820,9800,716
|
|
20240621,104000,1099759810,9820,9770,9820,9770,260
|
|
20240621,103900,1097212960,9780,9790,9790,9780,397
|
|
20240621,103800,1093327410,9790,9780,9790,9770,56
|
|
20240621,103700,1092779220,9760,9770,9770,9760,913
|
|
20240621,103600,1083861590,9780,9820,9820,9780,521
|
|
20240621,103500,1078761740,9810,9820,9830,9810,197
|
|
20240621,103400,1076827000,9820,9830,9830,9820,99
|
|
20240621,103300,1075853860,9850,9860,9860,9830,518
|
|
20240621,103200,1070753530,9840,9860,9860,9840,4567
|
|
20240621,103100,1025814000,9860,9860,9860,9860,99
|
|
20240621,103000,1024837860,9840,9840,9860,9840,455
|
|
20240621,102900,1020357740,9840,9840,9840,9840,51
|
|
20240621,102800,1019855900,9850,9860,9860,9850,836
|
|
20240621,102700,1011613500,9860,9850,9870,9850,3764
|
|
20240621,102600,974510440,9840,9840,9850,9840,1668
|
|
20240621,102500,958095580,9840,9840,9840,9840,50
|
|
20240621,102400,957603580,9840,9840,9840,9840,4
|
|
20240621,102300,957564220,9840,9820,9840,9820,274
|
|
20240621,102200,954870970,9820,9820,9820,9820,30
|
|
20240621,102100,954576370,9820,9800,9820,9780,695
|
|
20240621,102000,947762440,9780,9800,9800,9760,1007
|
|
20240621,101900,937913600,9820,9810,9820,9800,416
|
|
20240621,101800,933832260,9810,9800,9810,9800,31
|
|
20240621,101700,933528450,9800,9820,9820,9800,412
|
|
20240621,101600,929485730,9820,9810,9820,9810,174
|
|
20240621,101500,927777760,9810,9810,9810,9810,125
|
|
20240621,101400,926551510,9800,9800,9810,9800,130
|
|
20240621,101300,925276240,9800,9800,9810,9800,748
|
|
20240621,101200,917944770,9810,9810,9810,9800,54
|
|
20240621,101100,917415200,9810,9790,9810,9790,183
|
|
20240621,101000,915621460,9800,9800,9800,9800,0
|
|
20240621,100900,915621460,9800,9800,9810,9800,439
|
|
20240621,100800,911317860,9800,9810,9810,9800,559
|
|
20240621,100700,905838230,9800,9800,9800,9800,75
|
|
20240621,100600,905103230,9800,9780,9800,9780,132
|
|
20240621,100500,903811110,9780,9780,9780,9780,115
|
|
20240621,100400,902686410,9810,9810,9820,9810,324
|
|
20240621,100300,899506020,9810,9800,9810,9800,33
|
|
20240621,100200,899182370,9800,9780,9800,9780,1905
|
|
20240621,100100,880524420,9780,9770,9780,9770,227
|
|
20240621,100000,878306100,9780,9770,9780,9760,459
|
|
20240621,095900,873821840,9770,9780,9790,9770,631
|
|
20240621,095800,867650000,9780,9780,9780,9780,239
|
|
20240621,095700,865312580,9780,9780,9780,9770,433
|
|
20240621,095600,861078640,9760,9760,9760,9760,120
|
|
20240621,095500,859907440,9780,9760,9780,9760,223
|
|
20240621,095400,857729520,9770,9770,9770,9770,80
|
|
20240621,095300,856947920,9770,9760,9790,9760,788
|
|
20240621,095200,849254460,9760,9770,9770,9760,894
|
|
20240621,095100,840526480,9760,9750,9770,9750,62
|
|
20240621,095000,839921770,9760,9750,9760,9740,644
|
|
20240621,094900,833641370,9760,9760,9760,9740,465
|
|
20240621,094800,829110170,9740,9770,9770,9740,2239
|
|
20240621,094700,807262730,9770,9760,9770,9760,675
|
|
20240621,094600,800670040,9770,9780,9800,9770,263
|
|
20240621,094500,798097000,9780,9780,9780,9780,0
|
|
20240621,094400,798097000,9780,9780,9780,9770,996
|
|
20240621,094300,788358190,9780,9780,9800,9780,366
|
|
20240621,094200,784776900,9790,9800,9800,9790,85
|
|
20240621,094100,783944070,9780,9800,9800,9780,198
|
|
20240621,094000,782005670,9790,9790,9800,9780,187
|
|
20240621,093900,780175800,9800,9800,9800,9800,103
|
|
20240621,093800,779166400,9790,9800,9800,9790,26
|
|
20240621,093700,778911710,9770,9770,9770,9760,425
|
|
20240621,093600,774759470,9770,9780,9780,9770,516
|
|
20240621,093500,769717900,9780,9830,9830,9770,300
|
|
20240621,093400,766779480,9780,9780,9840,9780,203
|
|
20240621,093300,764791560,9840,9790,9840,9780,498
|
|
20240621,093200,759916390,9790,9820,9830,9790,1249
|
|
20240621,093100,747676540,9850,9820,9850,9820,741
|
|
20240621,093000,740393180,9830,9860,9860,9830,427
|
|
20240621,092900,736194180,9860,9860,9860,9820,1226
|
|
20240621,092800,724150410,9820,9870,9870,9820,504
|
|
20240621,092700,719200150,9850,9830,9850,9810,1139
|
|
20240621,092600,708001280,9830,9840,9860,9820,2071
|
|
20240621,092500,687611110,9850,9870,9880,9850,790
|
|
20240621,092400,679818690,9870,9890,9890,9870,592
|
|
20240621,092300,673968600,9890,9890,9890,9870,1019
|
|
20240621,092200,663898600,9890,9910,9920,9870,2233
|
|
20240621,092100,641803330,9910,9870,9910,9850,3262
|
|
20240621,092000,609583650,9850,9810,9890,9790,3561
|
|
20240621,091900,574552940,9810,9810,9810,9810,686
|
|
20240621,091800,567823280,9810,9820,9830,9810,268
|
|
20240621,091700,565192530,9820,9770,9820,9720,4573
|
|
20240621,091600,520424400,9730,9730,9760,9730,1132
|
|
20240621,091500,509395250,9750,9700,9750,9700,1455
|
|
20240621,091400,495263930,9690,9660,9690,9660,1237
|
|
20240621,091300,483301830,9670,9690,9690,9660,2278
|
|
20240621,091200,461259410,9700,9710,9710,9690,927
|
|
20240621,091100,452270510,9710,9730,9730,9700,6161
|
|
20240621,091000,392411940,9730,9760,9770,9720,1272
|
|
20240621,090900,380030250,9750,9750,9750,9750,866
|
|
20240621,090800,371586750,9780,9750,9780,9720,754
|
|
20240621,090700,364253020,9720,9770,9770,9720,9772
|
|
20240621,090600,268996510,9800,9850,9850,9750,6151
|
|
20240621,090500,208804520,9820,9830,9850,9790,1739
|
|
20240621,090400,191731960,9870,9770,9870,9760,6076
|
|
20240621,090300,132177280,9760,9760,9770,9760,2010
|
|
20240621,090200,112559480,9760,9770,9820,9750,4872
|
|
20240621,090100,65037590,9770,9800,9800,9770,3009
|
|
20240621,090000,35594940,9790,9810,9820,9790,3619
|