676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,201300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,201200,3558622210,9450,9450,9450,9450,0
|
|
20240624,201100,3558622210,9450,9450,9450,9450,0
|
|
20240624,201000,3558622210,9450,9450,9450,9450,0
|
|
20240624,200900,3558622210,9450,9450,9450,9450,0
|
|
20240624,200800,3558622210,9450,9450,9450,9450,0
|
|
20240624,200700,3558622210,9450,9450,9450,9450,0
|
|
20240624,200600,3558622210,9450,9450,9450,9450,0
|
|
20240624,200500,3558622210,9450,9450,9450,9450,0
|
|
20240624,200400,3558622210,9450,9450,9450,9450,0
|
|
20240624,200300,3558622210,9450,9450,9450,9450,0
|
|
20240624,200200,3558622210,9450,9450,9450,9450,0
|
|
20240624,200100,3558622210,9450,9450,9450,9450,0
|
|
20240624,200000,3558622210,9450,9450,9450,9450,0
|
|
20240624,195900,3558622210,9450,9450,9450,9450,0
|
|
20240624,195800,3558622210,9450,9450,9450,9450,0
|
|
20240624,195700,3558622210,9450,9450,9450,9450,0
|
|
20240624,195600,3558622210,9450,9450,9450,9450,0
|
|
20240624,195500,3558622210,9450,9450,9450,9450,0
|
|
20240624,195400,3558622210,9450,9450,9450,9450,0
|
|
20240624,195300,3558622210,9450,9450,9450,9450,0
|
|
20240624,195200,3558622210,9450,9450,9450,9450,0
|
|
20240624,195100,3558622210,9450,9450,9450,9450,0
|
|
20240624,195000,3558622210,9450,9450,9450,9450,0
|
|
20240624,194900,3558622210,9450,9450,9450,9450,0
|
|
20240624,194800,3558622210,9450,9450,9450,9450,0
|
|
20240624,194700,3558622210,9450,9450,9450,9450,0
|
|
20240624,194600,3558622210,9450,9450,9450,9450,0
|
|
20240624,194500,3558622210,9450,9450,9450,9450,0
|
|
20240624,194400,3558622210,9450,9450,9450,9450,0
|
|
20240624,194300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,194200,3558622210,9450,9450,9450,9450,0
|
|
20240624,194100,3558622210,9450,9450,9450,9450,0
|
|
20240624,194000,3558622210,9450,9450,9450,9450,0
|
|
20240624,193900,3558622210,9450,9450,9450,9450,0
|
|
20240624,193800,3558622210,9450,9450,9450,9450,0
|
|
20240624,193700,3558622210,9450,9450,9450,9450,0
|
|
20240624,193600,3558622210,9450,9450,9450,9450,0
|
|
20240624,193500,3558622210,9450,9450,9450,9450,0
|
|
20240624,193400,3558622210,9450,9450,9450,9450,0
|
|
20240624,193300,3558622210,9450,9450,9450,9450,0
|
|
20240624,193200,3558622210,9450,9450,9450,9450,0
|
|
20240624,193100,3558622210,9450,9450,9450,9450,0
|
|
20240624,193000,3558622210,9450,9450,9450,9450,0
|
|
20240624,192900,3558622210,9450,9450,9450,9450,0
|
|
20240624,192800,3558622210,9450,9450,9450,9450,0
|
|
20240624,192700,3558622210,9450,9450,9450,9450,0
|
|
20240624,192600,3558622210,9450,9450,9450,9450,0
|
|
20240624,192500,3558622210,9450,9450,9450,9450,0
|
|
20240624,192400,3558622210,9450,9450,9450,9450,0
|
|
20240624,192300,3558622210,9450,9450,9450,9450,0
|
|
20240624,192200,3558622210,9450,9450,9450,9450,0
|
|
20240624,192100,3558622210,9450,9450,9450,9450,0
|
|
20240624,192000,3558622210,9450,9450,9450,9450,0
|
|
20240624,191900,3558622210,9450,9450,9450,9450,0
|
|
20240624,191800,3558622210,9450,9450,9450,9450,0
|
|
20240624,191700,3558622210,9450,9450,9450,9450,0
|
|
20240624,191600,3558622210,9450,9450,9450,9450,0
|
|
20240624,191500,3558622210,9450,9450,9450,9450,0
|
|
20240624,191400,3558622210,9450,9450,9450,9450,0
|
|
20240624,191300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,191200,3558622210,9450,9450,9450,9450,0
|
|
20240624,191100,3558622210,9450,9450,9450,9450,0
|
|
20240624,191000,3558622210,9450,9450,9450,9450,0
|
|
20240624,190900,3558622210,9450,9450,9450,9450,0
|
|
20240624,190800,3558622210,9450,9450,9450,9450,0
|
|
20240624,190700,3558622210,9450,9450,9450,9450,0
|
|
20240624,190600,3558622210,9450,9450,9450,9450,0
|
|
20240624,190500,3558622210,9450,9450,9450,9450,0
|
|
20240624,190400,3558622210,9450,9450,9450,9450,0
|
|
20240624,190300,3558622210,9450,9450,9450,9450,0
|
|
20240624,190200,3558622210,9450,9450,9450,9450,0
|
|
20240624,190100,3558622210,9450,9450,9450,9450,0
|
|
20240624,190000,3558622210,9450,9450,9450,9450,0
|
|
20240624,185900,3558622210,9450,9450,9450,9450,0
|
|
20240624,185800,3558622210,9450,9450,9450,9450,0
|
|
20240624,185700,3558622210,9450,9450,9450,9450,0
|
|
20240624,185600,3558622210,9450,9450,9450,9450,0
|
|
20240624,185500,3558622210,9450,9450,9450,9450,0
|
|
20240624,185400,3558622210,9450,9450,9450,9450,0
|
|
20240624,185300,3558622210,9450,9450,9450,9450,0
|
|
20240624,185200,3558622210,9450,9450,9450,9450,0
|
|
20240624,185100,3558622210,9450,9450,9450,9450,0
|
|
20240624,185000,3558622210,9450,9450,9450,9450,0
|
|
20240624,184900,3558622210,9450,9450,9450,9450,0
|
|
20240624,184800,3558622210,9450,9450,9450,9450,0
|
|
20240624,184700,3558622210,9450,9450,9450,9450,0
|
|
20240624,184600,3558622210,9450,9450,9450,9450,0
|
|
20240624,184500,3558622210,9450,9450,9450,9450,0
|
|
20240624,184400,3558622210,9450,9450,9450,9450,0
|
|
20240624,184300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,184200,3558622210,9450,9450,9450,9450,0
|
|
20240624,184100,3558622210,9450,9450,9450,9450,0
|
|
20240624,184000,3558622210,9450,9450,9450,9450,0
|
|
20240624,183900,3558622210,9450,9450,9450,9450,0
|
|
20240624,183800,3558622210,9450,9450,9450,9450,0
|
|
20240624,183700,3558622210,9450,9450,9450,9450,0
|
|
20240624,183600,3558622210,9450,9450,9450,9450,0
|
|
20240624,183500,3558622210,9450,9450,9450,9450,0
|
|
20240624,183400,3558622210,9450,9450,9450,9450,0
|
|
20240624,183300,3558622210,9450,9450,9450,9450,0
|
|
20240624,183200,3558622210,9450,9450,9450,9450,0
|
|
20240624,183100,3558622210,9450,9450,9450,9450,0
|
|
20240624,183000,3558622210,9450,9450,9450,9450,0
|
|
20240624,182900,3558622210,9450,9450,9450,9450,0
|
|
20240624,182800,3558622210,9450,9450,9450,9450,0
|
|
20240624,182700,3558622210,9450,9450,9450,9450,0
|
|
20240624,182600,3558622210,9450,9450,9450,9450,0
|
|
20240624,182500,3558622210,9450,9450,9450,9450,0
|
|
20240624,182400,3558622210,9450,9450,9450,9450,0
|
|
20240624,182300,3558622210,9450,9450,9450,9450,0
|
|
20240624,182200,3558622210,9450,9450,9450,9450,0
|
|
20240624,182100,3558622210,9450,9450,9450,9450,0
|
|
20240624,182000,3558622210,9450,9450,9450,9450,0
|
|
20240624,181900,3558622210,9450,9450,9450,9450,0
|
|
20240624,181800,3558622210,9450,9450,9450,9450,0
|
|
20240624,181700,3558622210,9450,9450,9450,9450,0
|
|
20240624,181600,3558622210,9450,9450,9450,9450,0
|
|
20240624,181500,3558622210,9450,9450,9450,9450,0
|
|
20240624,181400,3558622210,9450,9450,9450,9450,0
|
|
20240624,181300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,181200,3558622210,9450,9450,9450,9450,0
|
|
20240624,181100,3558622210,9450,9450,9450,9450,0
|
|
20240624,181000,3558622210,9450,9450,9450,9450,0
|
|
20240624,180900,3558622210,9450,9450,9450,9450,0
|
|
20240624,180800,3558622210,9450,9450,9450,9450,0
|
|
20240624,180700,3558622210,9450,9450,9450,9450,0
|
|
20240624,180600,3558622210,9450,9450,9450,9450,0
|
|
20240624,180500,3558622210,9450,9450,9450,9450,0
|
|
20240624,180400,3558622210,9450,9450,9450,9450,0
|
|
20240624,180300,3558622210,9450,9450,9450,9450,0
|
|
20240624,180200,3558622210,9450,9450,9450,9450,0
|
|
20240624,180100,3558622210,9450,9450,9450,9450,0
|
|
20240624,180000,3558622210,9450,9450,9450,9450,0
|
|
20240624,175900,3558622210,9450,9450,9450,9450,0
|
|
20240624,175800,3558622210,9450,9450,9450,9450,0
|
|
20240624,175700,3558622210,9450,9450,9450,9450,0
|
|
20240624,175600,3558622210,9450,9450,9450,9450,0
|
|
20240624,175500,3558622210,9450,9450,9450,9450,0
|
|
20240624,175400,3558622210,9450,9450,9450,9450,0
|
|
20240624,175300,3558622210,9450,9450,9450,9450,0
|
|
20240624,175200,3558622210,9450,9450,9450,9450,0
|
|
20240624,175100,3558622210,9450,9450,9450,9450,0
|
|
20240624,175000,3558622210,9450,9450,9450,9450,0
|
|
20240624,174900,3558622210,9450,9450,9450,9450,0
|
|
20240624,174800,3558622210,9450,9450,9450,9450,0
|
|
20240624,174700,3558622210,9450,9450,9450,9450,0
|
|
20240624,174600,3558622210,9450,9450,9450,9450,0
|
|
20240624,174500,3558622210,9450,9450,9450,9450,0
|
|
20240624,174400,3558622210,9450,9450,9450,9450,0
|
|
20240624,174300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,174200,3558622210,9450,9450,9450,9450,0
|
|
20240624,174100,3558622210,9450,9450,9450,9450,0
|
|
20240624,174000,3558622210,9450,9450,9450,9450,0
|
|
20240624,173900,3558622210,9450,9450,9450,9450,0
|
|
20240624,173800,3558622210,9450,9450,9450,9450,0
|
|
20240624,173700,3558622210,9450,9450,9450,9450,0
|
|
20240624,173600,3558622210,9450,9450,9450,9450,0
|
|
20240624,173500,3558622210,9450,9450,9450,9450,0
|
|
20240624,173400,3558622210,9450,9450,9450,9450,0
|
|
20240624,173300,3558622210,9450,9450,9450,9450,0
|
|
20240624,173200,3558622210,9450,9450,9450,9450,0
|
|
20240624,173100,3558622210,9450,9450,9450,9450,0
|
|
20240624,173000,3558622210,9450,9450,9450,9450,0
|
|
20240624,172900,3558622210,9450,9450,9450,9450,0
|
|
20240624,172800,3558622210,9450,9450,9450,9450,0
|
|
20240624,172700,3558622210,9450,9450,9450,9450,0
|
|
20240624,172600,3558622210,9450,9450,9450,9450,0
|
|
20240624,172500,3558622210,9450,9450,9450,9450,0
|
|
20240624,172400,3558622210,9450,9450,9450,9450,0
|
|
20240624,172300,3558622210,9450,9450,9450,9450,0
|
|
20240624,172200,3558622210,9450,9450,9450,9450,0
|
|
20240624,172100,3558622210,9450,9450,9450,9450,0
|
|
20240624,172000,3558622210,9450,9450,9450,9450,0
|
|
20240624,171900,3558622210,9450,9450,9450,9450,0
|
|
20240624,171800,3558622210,9450,9450,9450,9450,0
|
|
20240624,171700,3558622210,9450,9450,9450,9450,0
|
|
20240624,171600,3558622210,9450,9450,9450,9450,0
|
|
20240624,171500,3558622210,9450,9450,9450,9450,0
|
|
20240624,171400,3558622210,9450,9450,9450,9450,0
|
|
20240624,171300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,171200,3558622210,9450,9450,9450,9450,0
|
|
20240624,171100,3558622210,9450,9450,9450,9450,0
|
|
20240624,171000,3558622210,9450,9450,9450,9450,0
|
|
20240624,170900,3558622210,9450,9450,9450,9450,0
|
|
20240624,170800,3558622210,9450,9450,9450,9450,0
|
|
20240624,170700,3558622210,9450,9450,9450,9450,0
|
|
20240624,170600,3558622210,9450,9450,9450,9450,0
|
|
20240624,170500,3558622210,9450,9450,9450,9450,0
|
|
20240624,170400,3558622210,9450,9450,9450,9450,0
|
|
20240624,170300,3558622210,9450,9450,9450,9450,0
|
|
20240624,170200,3558622210,9450,9450,9450,9450,0
|
|
20240624,170100,3558622210,9450,9450,9450,9450,0
|
|
20240624,170000,3558622210,9450,9450,9450,9450,0
|
|
20240624,165900,3558622210,9450,9450,9450,9450,0
|
|
20240624,165800,3558622210,9450,9450,9450,9450,0
|
|
20240624,165700,3558622210,9450,9450,9450,9450,0
|
|
20240624,165600,3558622210,9450,9450,9450,9450,0
|
|
20240624,165500,3558622210,9450,9450,9450,9450,0
|
|
20240624,165400,3558622210,9450,9450,9450,9450,0
|
|
20240624,165300,3558622210,9450,9450,9450,9450,0
|
|
20240624,165200,3558622210,9450,9450,9450,9450,0
|
|
20240624,165100,3558622210,9450,9450,9450,9450,0
|
|
20240624,165000,3558622210,9450,9450,9450,9450,0
|
|
20240624,164900,3558622210,9450,9450,9450,9450,0
|
|
20240624,164800,3558622210,9450,9450,9450,9450,0
|
|
20240624,164700,3558622210,9450,9450,9450,9450,0
|
|
20240624,164600,3558622210,9450,9450,9450,9450,0
|
|
20240624,164500,3558622210,9450,9450,9450,9450,0
|
|
20240624,164400,3558622210,9450,9450,9450,9450,0
|
|
20240624,164300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,164200,3558622210,9450,9450,9450,9450,0
|
|
20240624,164100,3558622210,9450,9450,9450,9450,0
|
|
20240624,164000,3558622210,9450,9450,9450,9450,0
|
|
20240624,163900,3558622210,9450,9450,9450,9450,0
|
|
20240624,163800,3558622210,9450,9450,9450,9450,0
|
|
20240624,163700,3558622210,9450,9450,9450,9450,0
|
|
20240624,163600,3558622210,9450,9450,9450,9450,0
|
|
20240624,163500,3558622210,9450,9450,9450,9450,0
|
|
20240624,163400,3558622210,9450,9450,9450,9450,0
|
|
20240624,163300,3558622210,9450,9450,9450,9450,0
|
|
20240624,163200,3558622210,9450,9450,9450,9450,0
|
|
20240624,163100,3558622210,9450,9450,9450,9450,0
|
|
20240624,163000,3558622210,9450,9450,9450,9450,0
|
|
20240624,162900,3558622210,9450,9450,9450,9450,0
|
|
20240624,162800,3558622210,9450,9450,9450,9450,0
|
|
20240624,162700,3558622210,9450,9450,9450,9450,0
|
|
20240624,162600,3558622210,9450,9450,9450,9450,0
|
|
20240624,162500,3558622210,9450,9450,9450,9450,0
|
|
20240624,162400,3558622210,9450,9450,9450,9450,0
|
|
20240624,162300,3558622210,9450,9450,9450,9450,0
|
|
20240624,162200,3558622210,9450,9450,9450,9450,0
|
|
20240624,162100,3558622210,9450,9450,9450,9450,0
|
|
20240624,162000,3558622210,9450,9450,9450,9450,0
|
|
20240624,161900,3558622210,9450,9450,9450,9450,0
|
|
20240624,161800,3558622210,9450,9450,9450,9450,0
|
|
20240624,161700,3558622210,9450,9450,9450,9450,0
|
|
20240624,161600,3558622210,9450,9450,9450,9450,0
|
|
20240624,161500,3558622210,9450,9450,9450,9450,0
|
|
20240624,161400,3558622210,9450,9450,9450,9450,0
|
|
20240624,161300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,161200,3558622210,9450,9450,9450,9450,0
|
|
20240624,161100,3558622210,9450,9450,9450,9450,0
|
|
20240624,161000,3558622210,9450,9450,9450,9450,0
|
|
20240624,160900,3558622210,9450,9450,9450,9450,0
|
|
20240624,160800,3558622210,9450,9450,9450,9450,0
|
|
20240624,160700,3558622210,9450,9450,9450,9450,0
|
|
20240624,160600,3558622210,9450,9450,9450,9450,0
|
|
20240624,160500,3558622210,9450,9450,9450,9450,0
|
|
20240624,160400,3558622210,9450,9450,9450,9450,0
|
|
20240624,160300,3558622210,9450,9450,9450,9450,0
|
|
20240624,160200,3558622210,9450,9450,9450,9450,0
|
|
20240624,160100,3558622210,9450,9450,9450,9450,0
|
|
20240624,160000,3558622210,9450,9450,9450,9450,0
|
|
20240624,155900,3558622210,9450,9450,9450,9450,0
|
|
20240624,155800,3558622210,9450,9450,9450,9450,0
|
|
20240624,155700,3558622210,9450,9450,9450,9450,0
|
|
20240624,155600,3558622210,9450,9450,9450,9450,0
|
|
20240624,155500,3558622210,9450,9450,9450,9450,0
|
|
20240624,155400,3558622210,9450,9450,9450,9450,0
|
|
20240624,155300,3558622210,9450,9450,9450,9450,0
|
|
20240624,155200,3558622210,9450,9450,9450,9450,0
|
|
20240624,155100,3558622210,9450,9450,9450,9450,0
|
|
20240624,155000,3558622210,9450,9450,9450,9450,0
|
|
20240624,154900,3558622210,9450,9450,9450,9450,0
|
|
20240624,154800,3558622210,9450,9450,9450,9450,0
|
|
20240624,154700,3558622210,9450,9450,9450,9450,0
|
|
20240624,154600,3558622210,9450,9450,9450,9450,0
|
|
20240624,154500,3558622210,9450,9450,9450,9450,0
|
|
20240624,154400,3558622210,9450,9450,9450,9450,0
|
|
20240624,154300,3558622210,9450,9450,9450,9450,6139
|
|
20240624,154200,3558622210,9450,9450,9450,9450,0
|
|
20240624,154100,3558622210,9450,9450,9450,9450,0
|
|
20240624,154000,3558622210,9450,9450,9450,9450,0
|
|
20240624,153900,3558622210,9450,9450,9450,9450,0
|
|
20240624,153800,3558622210,9450,9450,9450,9450,0
|
|
20240624,153700,3558622210,9450,9450,9450,9450,0
|
|
20240624,153600,3558622210,9450,9450,9450,9450,0
|
|
20240624,153500,3558622210,9450,9450,9450,9450,0
|
|
20240624,153400,3558622210,9450,9450,9450,9450,0
|
|
20240624,153300,3558622210,9450,9450,9450,9450,0
|
|
20240624,153200,3558622210,9450,9450,9450,9450,0
|
|
20240624,153100,3558622210,9450,9450,9450,9450,0
|
|
20240624,153000,3558622210,9450,9450,9450,9450,6139
|
|
20240624,152900,3500608660,9410,9410,9410,9410,0
|
|
20240624,152800,3500608660,9410,9410,9410,9410,0
|
|
20240624,152700,3500608660,9410,9410,9410,9410,0
|
|
20240624,152600,3500608660,9410,9410,9410,9410,0
|
|
20240624,152500,3500608660,9410,9410,9410,9410,0
|
|
20240624,152400,3500608660,9410,9410,9410,9410,0
|
|
20240624,152300,3500608660,9410,9410,9410,9410,0
|
|
20240624,152200,3500608660,9410,9410,9410,9410,0
|
|
20240624,152100,3500608660,9410,9410,9410,9410,0
|
|
20240624,152000,3500608660,9410,9410,9410,9410,0
|
|
20240624,151900,3500608660,9410,9370,9410,9370,1660
|
|
20240624,151800,3485026190,9370,9400,9400,9370,7880
|
|
20240624,151700,3411184530,9400,9370,9400,9370,1377
|
|
20240624,151600,3398257240,9370,9370,9370,9370,42
|
|
20240624,151500,3397863700,9390,9390,9390,9360,4153
|
|
20240624,151400,3358932060,9390,9390,9390,9390,208
|
|
20240624,151300,3356978940,9390,9400,9400,9390,224
|
|
20240624,151200,3354873650,9400,9400,9400,9400,383
|
|
20240624,151100,3351273450,9400,9410,9410,9400,1066
|
|
20240624,151000,3341248620,9410,9420,9430,9400,317
|
|
20240624,150900,3338264320,9420,9400,9420,9400,758
|
|
20240624,150800,3331133000,9400,9430,9440,9400,3260
|
|
20240624,150700,3300428210,9430,9430,9430,9420,1383
|
|
20240624,150600,3287396580,9430,9420,9430,9410,664
|
|
20240624,150500,3281143190,9420,9410,9430,9400,2226
|
|
20240624,150400,3260183340,9410,9380,9410,9380,1872
|
|
20240624,150300,3242583140,9380,9380,9380,9370,464
|
|
20240624,150200,3238232920,9370,9370,9370,9370,383
|
|
20240624,150100,3234644210,9370,9380,9380,9370,4
|
|
20240624,150000,3234606720,9370,9370,9370,9370,183
|
|
20240624,145900,3232892010,9370,9390,9390,9370,191
|
|
20240624,145800,3231102160,9390,9360,9390,9360,185
|
|
20240624,145700,3229370520,9350,9350,9350,9350,0
|
|
20240624,145600,3229370520,9350,9350,9370,9350,535
|
|
20240624,145500,3224368210,9350,9390,9410,9350,1175
|
|
20240624,145400,3213370980,9380,9380,9380,9380,185
|
|
20240624,145300,3211635680,9410,9410,9430,9370,1648
|
|
20240624,145200,3196106820,9410,9340,9410,9340,4665
|
|
20240624,145100,3152353230,9350,9350,9350,9350,280
|
|
20240624,145000,3149735230,9350,9350,9350,9350,36
|
|
20240624,144900,3149398630,9340,9340,9350,9340,604
|
|
20240624,144800,3143756210,9340,9350,9350,9340,1756
|
|
20240624,144700,3127345460,9350,9350,9350,9350,395
|
|
20240624,144600,3123652210,9350,9360,9360,9350,302
|
|
20240624,144500,3120828310,9360,9360,9360,9350,257
|
|
20240624,144400,3118424680,9360,9350,9360,9350,809
|
|
20240624,144300,3110859260,9350,9350,9350,9350,278
|
|
20240624,144200,3108259960,9340,9340,9350,9340,379
|
|
20240624,144100,3104719950,9340,9350,9350,9340,192
|
|
20240624,144000,3102926570,9350,9360,9360,9350,12
|
|
20240624,143900,3102814360,9340,9340,9340,9340,382
|
|
20240624,143800,3099246480,9350,9350,9360,9340,715
|
|
20240624,143700,3092560950,9350,9340,9350,9340,115
|
|
20240624,143600,3091486100,9340,9340,9340,9340,2187
|
|
20240624,143500,3071059520,9340,9350,9350,9340,626
|
|
20240624,143400,3065211580,9350,9340,9350,9340,285
|
|
20240624,143300,3062548680,9350,9350,9350,9350,546
|
|
20240624,143200,3057443580,9360,9360,9360,9350,157
|
|
20240624,143100,3055975200,9360,9350,9360,9340,4359
|
|
20240624,143000,3015217500,9350,9350,9350,9340,315
|
|
20240624,142900,3012273100,9350,9350,9350,9350,4076
|
|
20240624,142800,2974162500,9360,9370,9370,9360,1052
|
|
20240624,142700,2964315760,9360,9360,9360,9360,444
|
|
20240624,142600,2960159920,9360,9370,9380,9360,1256
|
|
20240624,142500,2948395610,9360,9360,9370,9360,428
|
|
20240624,142400,2944389520,9360,9370,9370,9360,558
|
|
20240624,142300,2939166260,9360,9370,9370,9360,186
|
|
20240624,142200,2937425260,9380,9370,9380,9360,234
|
|
20240624,142100,2935234500,9360,9360,9370,9360,188
|
|
20240624,142000,2933474790,9360,9350,9360,9350,184
|
|
20240624,141900,2931754380,9360,9360,9360,9350,380
|
|
20240624,141800,2928199410,9360,9360,9360,9360,542
|
|
20240624,141700,2923126290,9360,9360,9360,9360,59
|
|
20240624,141600,2922574050,9350,9370,9370,9350,823
|
|
20240624,141500,2914877280,9370,9370,9370,9360,333
|
|
20240624,141400,2911758890,9370,9360,9370,9360,294
|
|
20240624,141300,2909005940,9370,9370,9370,9370,183
|
|
20240624,141200,2907291230,9370,9380,9380,9350,4890
|
|
20240624,141100,2861491920,9380,9370,9380,9370,183
|
|
20240624,141000,2859777200,9380,9380,9380,9380,77
|
|
20240624,140900,2859054940,9380,9370,9390,9370,207
|
|
20240624,140800,2857113000,9370,9370,9370,9370,530
|
|
20240624,140700,2852146900,9360,9370,9380,9360,316
|
|
20240624,140600,2849186870,9380,9360,9380,9360,1588
|
|
20240624,140500,2834313940,9370,9360,9370,9340,3574
|
|
20240624,140400,2800857980,9360,9360,9360,9360,47
|
|
20240624,140300,2800418060,9360,9350,9360,9350,741
|
|
20240624,140200,2793487460,9350,9360,9360,9350,1362
|
|
20240624,140100,2780742650,9360,9360,9390,9350,1053
|
|
20240624,140000,2770891830,9370,9360,9370,9350,393
|
|
20240624,135900,2767214160,9360,9370,9370,9360,1953
|
|
20240624,135800,2748927640,9370,9380,9380,9370,445
|
|
20240624,135700,2744754250,9380,9380,9390,9380,312
|
|
20240624,135600,2741827680,9380,9380,9390,9380,190
|
|
20240624,135500,2740045470,9380,9390,9390,9380,383
|
|
20240624,135400,2736451920,9390,9380,9390,9380,340
|
|
20240624,135300,2733262210,9380,9380,9400,9380,369
|
|
20240624,135200,2729800670,9370,9370,9400,9360,510
|
|
20240624,135100,2725026110,9370,9390,9390,9370,144
|
|
20240624,135000,2723675790,9380,9370,9410,9370,848
|
|
20240624,134900,2715716060,9380,9350,9380,9350,332
|
|
20240624,134800,2712607100,9350,9370,9370,9350,965
|
|
20240624,134700,2703568710,9360,9340,9360,9340,354
|
|
20240624,134600,2700259910,9360,9350,9360,9350,371
|
|
20240624,134500,2696788350,9370,9350,9370,9330,434
|
|
20240624,134400,2692733450,9320,9350,9370,9320,4016
|
|
20240624,134300,2655264380,9350,9340,9360,9330,5878
|
|
20240624,134200,2600308520,9320,9340,9340,9320,2791
|
|
20240624,134100,2574288120,9350,9340,9350,9330,2773
|
|
20240624,134000,2548401260,9340,9340,9350,9340,3234
|
|
20240624,133900,2518195500,9340,9360,9360,9340,911
|
|
20240624,133800,2509684890,9350,9360,9360,9350,1102
|
|
20240624,133700,2499381170,9350,9360,9360,9350,112
|
|
20240624,133600,2498333960,9360,9350,9360,9350,184
|
|
20240624,133500,2496613550,9350,9360,9360,9350,387
|
|
20240624,133400,2492994080,9360,9360,9360,9350,184
|
|
20240624,133300,2491273660,9350,9360,9360,9350,2832
|
|
20240624,133200,2464791720,9370,9370,9370,9370,4
|
|
20240624,133100,2464754240,9370,9360,9380,9350,2722
|
|
20240624,133000,2439298720,9360,9370,9400,9360,2300
|
|
20240624,132900,2417735240,9360,9370,9380,9360,715
|
|
20240624,132800,2411041530,9370,9370,9380,9370,130
|
|
20240624,132700,2409823330,9370,9360,9370,9360,210
|
|
20240624,132600,2407857450,9370,9360,9370,9360,2416
|
|
20240624,132500,2385242360,9370,9370,9370,9370,78
|
|
20240624,132400,2384511500,9370,9370,9370,9360,13
|
|
20240624,132300,2384389700,9360,9370,9370,9360,214
|
|
20240624,132200,2382386350,9370,9380,9380,9370,121
|
|
20240624,132100,2381252470,9380,9370,9380,9360,186
|
|
20240624,132000,2379511470,9360,9370,9370,9360,6050
|
|
20240624,131900,2322855070,9370,9380,9380,9370,130
|
|
20240624,131800,2321636770,9380,9380,9390,9380,32
|
|
20240624,131700,2321336330,9370,9370,9370,9370,183
|
|
20240624,131600,2319621620,9380,9380,9390,9380,217
|
|
20240624,131500,2317586150,9380,9380,9380,9380,183
|
|
20240624,131400,2315869610,9380,9390,9390,9370,275
|
|
20240624,131300,2313291050,9380,9380,9380,9370,202
|
|
20240624,131200,2311398120,9370,9370,9380,9370,268
|
|
20240624,131100,2308886950,9380,9400,9400,9380,73
|
|
20240624,131000,2308202190,9370,9380,9380,9370,239
|
|
20240624,130900,2305962200,9370,9380,9380,9370,908
|
|
20240624,130800,2297453130,9370,9370,9370,9370,189
|
|
20240624,130700,2295682200,9370,9380,9380,9370,184
|
|
20240624,130600,2293958100,9380,9380,9380,9380,20
|
|
20240624,130500,2293770500,9380,9370,9380,9370,292
|
|
20240624,130400,2291033370,9370,9370,9370,9370,172
|
|
20240624,130300,2289421730,9370,9370,9370,9360,1302
|
|
20240624,130200,2277233460,9370,9370,9370,9370,283
|
|
20240624,130100,2274581750,9370,9390,9390,9370,216
|
|
20240624,130000,2272556990,9360,9390,9390,9360,377
|
|
20240624,125900,2269023200,9390,9370,9390,9370,234
|
|
20240624,125800,2266830580,9370,9380,9380,9370,132
|
|
20240624,125700,2265592820,9380,9370,9390,9370,464
|
|
20240624,125600,2261240680,9370,9380,9380,9370,210
|
|
20240624,125500,2259272770,9380,9380,9380,9380,187
|
|
20240624,125400,2257518710,9380,9380,9380,9380,1802
|
|
20240624,125300,2240615950,9370,9360,9370,9360,438
|
|
20240624,125200,2236513740,9360,9380,9380,9360,1443
|
|
20240624,125100,2222995030,9380,9380,9380,9380,201
|
|
20240624,125000,2221109650,9360,9360,9360,9360,183
|
|
20240624,124900,2219396770,9360,9370,9370,9360,1548
|
|
20240624,124800,2204893850,9370,9390,9390,9370,1463
|
|
20240624,124700,2191171490,9390,9390,9390,9390,183
|
|
20240624,124600,2189453120,9390,9390,9390,9390,336
|
|
20240624,124500,2186298080,9390,9390,9400,9390,339
|
|
20240624,124400,2183114860,9390,9390,9400,9390,238
|
|
20240624,124300,2180879740,9390,9400,9400,9390,495
|
|
20240624,124200,2176229110,9410,9410,9410,9410,16
|
|
20240624,124100,2176078550,9380,9390,9390,9380,566
|
|
20240624,124000,2170765630,9390,9380,9390,9380,790
|
|
20240624,123900,2163349360,9390,9390,9390,9390,91
|
|
20240624,123800,2162494870,9430,9430,9430,9430,1
|
|
20240624,123700,2162485440,9390,9390,9390,9390,183
|
|
20240624,123600,2160767070,9390,9390,9400,9390,302
|
|
20240624,123500,2157930790,9390,9390,9390,9390,183
|
|
20240624,123400,2156212420,9400,9440,9440,9400,244
|
|
20240624,123300,2153918780,9400,9400,9400,9400,182
|
|
20240624,123200,2152207980,9400,9400,9400,9400,183
|
|
20240624,123100,2150487780,9440,9400,9440,9400,132
|
|
20240624,123000,2149245940,9400,9400,9400,9390,543
|
|
20240624,122900,2144141810,9400,9410,9410,9400,241
|
|
20240624,122800,2141875830,9410,9380,9410,9380,496
|
|
20240624,122700,2137212290,9380,9420,9420,9380,1280
|
|
20240624,122600,2125181810,9420,9420,9420,9420,209
|
|
20240624,122500,2123213030,9420,9400,9420,9400,726
|
|
20240624,122400,2116379410,9400,9400,9400,9400,456
|
|
20240624,122300,2112093010,9400,9400,9400,9400,182
|
|
20240624,122200,2110382210,9400,9380,9400,9380,583
|
|
20240624,122100,2104907110,9380,9380,9380,9380,182
|
|
20240624,122000,2103199950,9390,9400,9400,9390,50
|
|
20240624,121900,2102730440,9390,9390,9390,9380,293
|
|
20240624,121800,2099979670,9390,9390,9390,9390,0
|
|
20240624,121700,2099979670,9390,9390,9390,9390,356
|
|
20240624,121600,2096636830,9390,9390,9400,9390,295
|
|
20240624,121500,2093866670,9390,9390,9390,9390,182
|
|
20240624,121400,2092157690,9400,9400,9400,9400,5
|
|
20240624,121300,2092110690,9400,9390,9400,9390,277
|
|
20240624,121200,2089508710,9400,9390,9400,9390,185
|
|
20240624,121100,2087771540,9400,9400,9400,9400,28
|
|
20240624,121000,2087508340,9400,9400,9400,9390,218
|
|
20240624,120900,2085460960,9400,9400,9400,9400,22
|
|
20240624,120800,2085254160,9410,9410,9410,9410,12
|
|
20240624,120700,2085141240,9420,9420,9420,9420,7
|
|
20240624,120600,2085075300,9430,9390,9460,9390,1184
|
|
20240624,120500,2073896710,9430,9420,9430,9420,3
|
|
20240624,120400,2073868430,9390,9390,9410,9390,318
|
|
20240624,120300,2070879710,9390,9390,9390,9390,183
|
|
20240624,120200,2069161340,9390,9380,9390,9380,223
|
|
20240624,120100,2067067780,9390,9390,9400,9390,305
|
|
20240624,120000,2064203820,9390,9400,9400,9390,183
|
|
20240624,115900,2062483630,9400,9400,9400,9400,215
|
|
20240624,115800,2060462630,9410,9410,9410,9410,5
|
|
20240624,115700,2060415580,9400,9410,9410,9400,191
|
|
20240624,115600,2058620090,9410,9410,9410,9410,89
|
|
20240624,115500,2057782600,9410,9410,9410,9410,233
|
|
20240624,115400,2055590070,9410,9430,9430,9410,223
|
|
20240624,115300,2053489590,9430,9440,9440,9430,53
|
|
20240624,115200,2052989790,9450,9450,9450,9450,138
|
|
20240624,115100,2051685690,9410,9410,9410,9410,183
|
|
20240624,115000,2049963660,9410,9410,9410,9410,183
|
|
20240624,114900,2048241630,9410,9410,9410,9410,182
|
|
20240624,114800,2046529010,9410,9450,9450,9410,499
|
|
20240624,114700,2041820780,9420,9390,9420,9390,419
|
|
20240624,114600,2037879560,9410,9370,9410,9370,647
|
|
20240624,114500,2031799240,9370,9370,9370,9370,0
|
|
20240624,114400,2031799240,9370,9380,9400,9370,782
|
|
20240624,114300,2024464420,9360,9370,9370,9350,491
|
|
20240624,114200,2019868600,9370,9350,9370,9350,193
|
|
20240624,114100,2018063830,9350,9360,9370,9350,624
|
|
20240624,114000,2012222870,9350,9350,9350,9350,970
|
|
20240624,113900,2003153370,9350,9370,9370,9350,87
|
|
20240624,113800,2002338200,9370,9370,9380,9370,156
|
|
20240624,113700,2000876470,9350,9350,9350,9350,242
|
|
20240624,113600,1998613770,9350,9350,9350,9340,729
|
|
20240624,113500,1991803510,9340,9350,9350,9340,259
|
|
20240624,113400,1989382350,9350,9360,9360,9340,3033
|
|
20240624,113300,1961023670,9360,9360,9360,9360,643
|
|
20240624,113200,1955005190,9360,9370,9380,9360,6655
|
|
20240624,113100,1892699320,9370,9380,9380,9370,965
|
|
20240624,113000,1883655860,9380,9380,9380,9380,1501
|
|
20240624,112900,1869576480,9380,9380,9380,9380,182
|
|
20240624,112800,1867869320,9380,9400,9400,9380,290
|
|
20240624,112700,1865146980,9400,9390,9400,9380,4205
|
|
20240624,112600,1825696170,9390,9390,9400,9390,383
|
|
20240624,112500,1822098800,9400,9390,9400,9390,31
|
|
20240624,112400,1821807700,9390,9400,9400,9390,335
|
|
20240624,112300,1818662030,9390,9390,9390,9390,264
|
|
20240624,112200,1816183070,9400,9390,9400,9390,188
|
|
20240624,112100,1814417730,9390,9390,9390,9390,218
|
|
20240624,112000,1812370710,9400,9380,9400,9380,270
|
|
20240624,111900,1809837190,9380,9380,9380,9380,560
|
|
20240624,111800,1804584390,9390,9390,9400,9390,111
|
|
20240624,111700,1803542000,9390,9390,9390,9390,322
|
|
20240624,111600,1800518420,9400,9390,9420,9390,385
|
|
20240624,111500,1796899670,9390,9390,9390,9390,393
|
|
20240624,111400,1793209400,9390,9390,9390,9380,2111
|
|
20240624,111300,1773388930,9410,9390,9410,9390,438
|
|
20240624,111200,1769275080,9390,9390,9390,9390,468
|
|
20240624,111100,1764880560,9390,9400,9400,9380,3338
|
|
20240624,111000,1733547770,9400,9410,9410,9400,451
|
|
20240624,110900,1729307290,9420,9420,9420,9420,74
|
|
20240624,110800,1728610210,9420,9440,9440,9420,1365
|
|
20240624,110700,1715740470,9430,9430,9430,9430,182
|
|
20240624,110600,1714024210,9430,9430,9440,9430,1951
|
|
20240624,110500,1695609630,9430,9410,9430,9410,437
|
|
20240624,110400,1691493260,9410,9410,9410,9410,109
|
|
20240624,110300,1690467570,9410,9420,9420,9410,116
|
|
20240624,110200,1689376000,9390,9390,9410,9390,425
|
|
20240624,110100,1685382170,9390,9410,9410,9390,771
|
|
20240624,110000,1678134390,9420,9420,9420,9420,10
|
|
20240624,105900,1678040190,9400,9400,9400,9400,210
|
|
20240624,105800,1676066190,9410,9410,9430,9410,319
|
|
20240624,105700,1673063400,9410,9400,9410,9400,2938
|
|
20240624,105600,1645445200,9400,9420,9420,9400,2660
|
|
20240624,105500,1620441050,9400,9390,9430,9390,415
|
|
20240624,105400,1616537960,9390,9400,9400,9390,5224
|
|
20240624,105300,1567481240,9400,9390,9400,9390,702
|
|
20240624,105200,1560885340,9400,9390,9400,9380,1592
|
|
20240624,105100,1545937260,9390,9400,9400,9390,157
|
|
20240624,105000,1544462460,9380,9400,9400,9380,3409
|
|
20240624,104900,1512454420,9400,9400,9420,9400,1740
|
|
20240624,104800,1496091480,9400,9420,9420,9400,6674
|
|
20240624,104700,1433343380,9410,9420,9430,9410,1173
|
|
20240624,104600,1422293600,9410,9410,9430,9410,1869
|
|
20240624,104500,1404705610,9410,9430,9430,9410,1654
|
|
20240624,104400,1389130140,9430,9440,9440,9420,2448
|
|
20240624,104300,1366045910,9430,9440,9440,9430,884
|
|
20240624,104200,1357706750,9440,9440,9450,9430,356
|
|
20240624,104100,1354347200,9450,9460,9460,9440,956
|
|
20240624,104000,1345318940,9450,9470,9470,9450,1458
|
|
20240624,103900,1331538900,9470,9460,9470,9460,347
|
|
20240624,103800,1328254820,9470,9470,9470,9460,231
|
|
20240624,103700,1326069300,9460,9460,9460,9460,218
|
|
20240624,103600,1324007020,9460,9460,9460,9450,457
|
|
20240624,103500,1319684200,9450,9460,9460,9450,892
|
|
20240624,103400,1311249440,9460,9460,9460,9450,408
|
|
20240624,103300,1307391770,9470,9460,9470,9450,1023
|
|
20240624,103200,1297712280,9450,9460,9470,9450,132
|
|
20240624,103100,1296463560,9450,9470,9470,9450,216
|
|
20240624,103000,1294422050,9450,9440,9450,9440,496
|
|
20240624,102900,1289737870,9440,9450,9450,9440,1676
|
|
20240624,102800,1273909250,9450,9460,9480,9440,2229
|
|
20240624,102700,1252845590,9450,9470,9500,9450,2546
|
|
20240624,102600,1228769230,9460,9500,9510,9460,3786
|
|
20240624,102500,1192878450,9500,9500,9500,9490,631
|
|
20240624,102400,1186884050,9500,9510,9510,9500,221
|
|
20240624,102300,1184784540,9500,9510,9510,9500,226
|
|
20240624,102200,1182637240,9520,9500,9520,9490,1512
|
|
20240624,102100,1168279050,9500,9500,9500,9490,1050
|
|
20240624,102000,1158311080,9500,9500,9500,9490,628
|
|
20240624,101900,1152345590,9500,9500,9520,9490,1063
|
|
20240624,101800,1142247530,9500,9530,9530,9500,754
|
|
20240624,101700,1135082690,9510,9500,9510,9500,890
|
|
20240624,101600,1126627190,9500,9520,9550,9500,8644
|
|
20240624,101500,1044467870,9520,9520,9520,9510,3879
|
|
20240624,101400,1007574840,9550,9520,9550,9520,936
|
|
20240624,101300,998661070,9520,9530,9550,9520,1804
|
|
20240624,101200,981478690,9530,9540,9540,9530,241
|
|
20240624,101100,979181560,9530,9540,9540,9530,2892
|
|
20240624,101000,951618640,9540,9530,9540,9530,187
|
|
20240624,100900,949836480,9540,9540,9550,9530,3833
|
|
20240624,100800,913283670,9550,9560,9560,9550,1573
|
|
20240624,100700,898255700,9560,9560,9560,9550,185
|
|
20240624,100600,896487120,9550,9570,9570,9550,557
|
|
20240624,100500,891167340,9560,9560,9570,9560,441
|
|
20240624,100400,886951350,9570,9570,9570,9570,22
|
|
20240624,100300,886740810,9570,9570,9570,9560,510
|
|
20240624,100200,881864980,9560,9560,9570,9550,1626
|
|
20240624,100100,866321750,9570,9560,9570,9560,189
|
|
20240624,100000,864514850,9560,9570,9570,9560,28
|
|
20240624,095900,864246940,9570,9570,9570,9570,100
|
|
20240624,095800,863289940,9560,9570,9590,9560,790
|
|
20240624,095700,855731450,9610,9570,9610,9560,377
|
|
20240624,095600,852119510,9550,9580,9580,9550,1985
|
|
20240624,095500,833143040,9580,9570,9580,9570,342
|
|
20240624,095400,829866730,9570,9570,9570,9560,556
|
|
20240624,095300,824545910,9570,9590,9590,9570,120
|
|
20240624,095200,823397410,9570,9570,9580,9570,619
|
|
20240624,095100,817471760,9570,9570,9570,9550,632
|
|
20240624,095000,811427180,9560,9550,9560,9550,1709
|
|
20240624,094900,795094910,9550,9560,9560,9550,1797
|
|
20240624,094800,777919620,9560,9570,9580,9560,591
|
|
20240624,094700,772263730,9570,9580,9580,9570,655
|
|
20240624,094600,765989330,9590,9590,9590,9590,150
|
|
20240624,094500,764550830,9590,9600,9610,9590,878
|
|
20240624,094400,756123790,9600,9610,9610,9590,1940
|
|
20240624,094300,737490700,9610,9630,9630,9610,185
|
|
20240624,094200,735712810,9610,9620,9620,9610,713
|
|
20240624,094100,728859610,9610,9620,9620,9610,406
|
|
20240624,094000,724957390,9620,9610,9620,9610,196
|
|
20240624,093900,723073690,9640,9620,9640,9600,1125
|
|
20240624,093800,712269410,9600,9600,9600,9600,190
|
|
20240624,093700,710445410,9590,9610,9610,9590,201
|
|
20240624,093600,708517440,9610,9580,9610,9580,2967
|
|
20240624,093500,680020290,9580,9580,9580,9580,182
|
|
20240624,093400,678276730,9610,9580,9610,9580,588
|
|
20240624,093300,672641540,9580,9580,9580,9580,182
|
|
20240624,093200,670897980,9580,9580,9580,9580,193
|
|
20240624,093100,669049040,9580,9590,9590,9580,1104
|
|
20240624,093000,658472620,9580,9580,9590,9580,1173
|
|
20240624,092900,647229990,9580,9590,9590,9580,672
|
|
20240624,092800,640792100,9630,9600,9630,9580,824
|
|
20240624,092700,632889950,9600,9600,9600,9600,183
|
|
20240624,092600,631133150,9600,9600,9600,9600,650
|
|
20240624,092500,624893150,9600,9590,9600,9590,1020
|
|
20240624,092400,615103050,9590,9550,9600,9550,2385
|
|
20240624,092300,592281170,9550,9570,9570,9550,1457
|
|
20240624,092200,578352950,9570,9580,9580,9570,531
|
|
20240624,092100,573269840,9570,9570,9580,9560,662
|
|
20240624,092000,566934480,9560,9560,9580,9550,1510
|
|
20240624,091900,552483630,9550,9550,9550,9540,2097
|
|
20240624,091800,532461000,9550,9540,9570,9540,1572
|
|
20240624,091700,517440850,9540,9610,9610,9530,7566
|
|
20240624,091600,445017980,9610,9680,9680,9610,1408
|
|
20240624,091500,431465850,9680,9650,9680,9650,339
|
|
20240624,091400,428191320,9640,9680,9680,9640,1259
|
|
20240624,091300,416048730,9680,9620,9680,9620,244
|
|
20240624,091200,413693650,9620,9660,9660,9620,767
|
|
20240624,091100,406313580,9620,9630,9640,9620,877
|
|
20240624,091000,397875590,9620,9640,9640,9620,421
|
|
20240624,090900,393823560,9640,9670,9690,9640,644
|
|
20240624,090800,387598180,9690,9710,9710,9660,535
|
|
20240624,090700,382406440,9710,9600,9710,9600,21565
|
|
20240624,090600,174786430,9600,9620,9640,9590,5420
|
|
20240624,090500,122743430,9610,9610,9650,9600,2399
|
|
20240624,090400,99677780,9610,9650,9650,9610,2180
|
|
20240624,090300,78704920,9650,9670,9680,9650,2281
|
|
20240624,090200,56667010,9670,9690,9740,9670,2218
|
|
20240624,090100,35188500,9740,9740,9740,9680,416
|
|
20240624,090000,31156760,9740,9750,9770,9720,3198
|