676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,201200,3942319020,9620,9620,9620,9620,0
|
|
20240617,201100,3942319020,9620,9620,9620,9620,0
|
|
20240617,201000,3942319020,9620,9620,9620,9620,0
|
|
20240617,200900,3942319020,9620,9620,9620,9620,0
|
|
20240617,200800,3942319020,9620,9620,9620,9620,0
|
|
20240617,200700,3942319020,9620,9620,9620,9620,0
|
|
20240617,200600,3942319020,9620,9620,9620,9620,0
|
|
20240617,200500,3942319020,9620,9620,9620,9620,0
|
|
20240617,200400,3942319020,9620,9620,9620,9620,0
|
|
20240617,200300,3942319020,9620,9620,9620,9620,0
|
|
20240617,200200,3942319020,9620,9620,9620,9620,0
|
|
20240617,200100,3942319020,9620,9620,9620,9620,0
|
|
20240617,200000,3942319020,9620,9620,9620,9620,0
|
|
20240617,195900,3942319020,9620,9620,9620,9620,0
|
|
20240617,195800,3942319020,9620,9620,9620,9620,0
|
|
20240617,195700,3942319020,9620,9620,9620,9620,0
|
|
20240617,195600,3942319020,9620,9620,9620,9620,0
|
|
20240617,195500,3942319020,9620,9620,9620,9620,0
|
|
20240617,195400,3942319020,9620,9620,9620,9620,0
|
|
20240617,195300,3942319020,9620,9620,9620,9620,0
|
|
20240617,195200,3942319020,9620,9620,9620,9620,0
|
|
20240617,195100,3942319020,9620,9620,9620,9620,0
|
|
20240617,195000,3942319020,9620,9620,9620,9620,0
|
|
20240617,194900,3942319020,9620,9620,9620,9620,0
|
|
20240617,194800,3942319020,9620,9620,9620,9620,0
|
|
20240617,194700,3942319020,9620,9620,9620,9620,0
|
|
20240617,194600,3942319020,9620,9620,9620,9620,0
|
|
20240617,194500,3942319020,9620,9620,9620,9620,0
|
|
20240617,194400,3942319020,9620,9620,9620,9620,0
|
|
20240617,194300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,194200,3942319020,9620,9620,9620,9620,0
|
|
20240617,194100,3942319020,9620,9620,9620,9620,0
|
|
20240617,194000,3942319020,9620,9620,9620,9620,0
|
|
20240617,193900,3942319020,9620,9620,9620,9620,0
|
|
20240617,193800,3942319020,9620,9620,9620,9620,0
|
|
20240617,193700,3942319020,9620,9620,9620,9620,0
|
|
20240617,193600,3942319020,9620,9620,9620,9620,0
|
|
20240617,193500,3942319020,9620,9620,9620,9620,0
|
|
20240617,193400,3942319020,9620,9620,9620,9620,0
|
|
20240617,193300,3942319020,9620,9620,9620,9620,0
|
|
20240617,193200,3942319020,9620,9620,9620,9620,0
|
|
20240617,193100,3942319020,9620,9620,9620,9620,0
|
|
20240617,193000,3942319020,9620,9620,9620,9620,0
|
|
20240617,192900,3942319020,9620,9620,9620,9620,0
|
|
20240617,192800,3942319020,9620,9620,9620,9620,0
|
|
20240617,192700,3942319020,9620,9620,9620,9620,0
|
|
20240617,192600,3942319020,9620,9620,9620,9620,0
|
|
20240617,192500,3942319020,9620,9620,9620,9620,0
|
|
20240617,192400,3942319020,9620,9620,9620,9620,0
|
|
20240617,192300,3942319020,9620,9620,9620,9620,0
|
|
20240617,192200,3942319020,9620,9620,9620,9620,0
|
|
20240617,192100,3942319020,9620,9620,9620,9620,0
|
|
20240617,192000,3942319020,9620,9620,9620,9620,0
|
|
20240617,191900,3942319020,9620,9620,9620,9620,0
|
|
20240617,191800,3942319020,9620,9620,9620,9620,0
|
|
20240617,191700,3942319020,9620,9620,9620,9620,0
|
|
20240617,191600,3942319020,9620,9620,9620,9620,0
|
|
20240617,191500,3942319020,9620,9620,9620,9620,0
|
|
20240617,191400,3942319020,9620,9620,9620,9620,0
|
|
20240617,191300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,191200,3942319020,9620,9620,9620,9620,0
|
|
20240617,191100,3942319020,9620,9620,9620,9620,0
|
|
20240617,191000,3942319020,9620,9620,9620,9620,0
|
|
20240617,190900,3942319020,9620,9620,9620,9620,0
|
|
20240617,190800,3942319020,9620,9620,9620,9620,0
|
|
20240617,190700,3942319020,9620,9620,9620,9620,0
|
|
20240617,190600,3942319020,9620,9620,9620,9620,0
|
|
20240617,190500,3942319020,9620,9620,9620,9620,0
|
|
20240617,190400,3942319020,9620,9620,9620,9620,0
|
|
20240617,190300,3942319020,9620,9620,9620,9620,0
|
|
20240617,190200,3942319020,9620,9620,9620,9620,0
|
|
20240617,190100,3942319020,9620,9620,9620,9620,0
|
|
20240617,190000,3942319020,9620,9620,9620,9620,0
|
|
20240617,185900,3942319020,9620,9620,9620,9620,0
|
|
20240617,185800,3942319020,9620,9620,9620,9620,0
|
|
20240617,185700,3942319020,9620,9620,9620,9620,0
|
|
20240617,185600,3942319020,9620,9620,9620,9620,0
|
|
20240617,185500,3942319020,9620,9620,9620,9620,0
|
|
20240617,185400,3942319020,9620,9620,9620,9620,0
|
|
20240617,185300,3942319020,9620,9620,9620,9620,0
|
|
20240617,185200,3942319020,9620,9620,9620,9620,0
|
|
20240617,185100,3942319020,9620,9620,9620,9620,0
|
|
20240617,185000,3942319020,9620,9620,9620,9620,0
|
|
20240617,184900,3942319020,9620,9620,9620,9620,0
|
|
20240617,184800,3942319020,9620,9620,9620,9620,0
|
|
20240617,184700,3942319020,9620,9620,9620,9620,0
|
|
20240617,184600,3942319020,9620,9620,9620,9620,0
|
|
20240617,184500,3942319020,9620,9620,9620,9620,0
|
|
20240617,184400,3942319020,9620,9620,9620,9620,0
|
|
20240617,184300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,184200,3942319020,9620,9620,9620,9620,0
|
|
20240617,184100,3942319020,9620,9620,9620,9620,0
|
|
20240617,184000,3942319020,9620,9620,9620,9620,0
|
|
20240617,183900,3942319020,9620,9620,9620,9620,0
|
|
20240617,183800,3942319020,9620,9620,9620,9620,0
|
|
20240617,183700,3942319020,9620,9620,9620,9620,0
|
|
20240617,183600,3942319020,9620,9620,9620,9620,0
|
|
20240617,183500,3942319020,9620,9620,9620,9620,0
|
|
20240617,183400,3942319020,9620,9620,9620,9620,0
|
|
20240617,183300,3942319020,9620,9620,9620,9620,0
|
|
20240617,183200,3942319020,9620,9620,9620,9620,0
|
|
20240617,183100,3942319020,9620,9620,9620,9620,0
|
|
20240617,183000,3942319020,9620,9620,9620,9620,0
|
|
20240617,182900,3942319020,9620,9620,9620,9620,0
|
|
20240617,182800,3942319020,9620,9620,9620,9620,0
|
|
20240617,182700,3942319020,9620,9620,9620,9620,0
|
|
20240617,182600,3942319020,9620,9620,9620,9620,0
|
|
20240617,182500,3942319020,9620,9620,9620,9620,0
|
|
20240617,182400,3942319020,9620,9620,9620,9620,0
|
|
20240617,182300,3942319020,9620,9620,9620,9620,0
|
|
20240617,182200,3942319020,9620,9620,9620,9620,0
|
|
20240617,182100,3942319020,9620,9620,9620,9620,0
|
|
20240617,182000,3942319020,9620,9620,9620,9620,0
|
|
20240617,181900,3942319020,9620,9620,9620,9620,0
|
|
20240617,181800,3942319020,9620,9620,9620,9620,0
|
|
20240617,181700,3942319020,9620,9620,9620,9620,0
|
|
20240617,181600,3942319020,9620,9620,9620,9620,0
|
|
20240617,181500,3942319020,9620,9620,9620,9620,0
|
|
20240617,181400,3942319020,9620,9620,9620,9620,0
|
|
20240617,181300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,181200,3942319020,9620,9620,9620,9620,0
|
|
20240617,181100,3942319020,9620,9620,9620,9620,0
|
|
20240617,181000,3942319020,9620,9620,9620,9620,0
|
|
20240617,180900,3942319020,9620,9620,9620,9620,0
|
|
20240617,180800,3942319020,9620,9620,9620,9620,0
|
|
20240617,180700,3942319020,9620,9620,9620,9620,0
|
|
20240617,180600,3942319020,9620,9620,9620,9620,0
|
|
20240617,180500,3942319020,9620,9620,9620,9620,0
|
|
20240617,180400,3942319020,9620,9620,9620,9620,0
|
|
20240617,180300,3942319020,9620,9620,9620,9620,0
|
|
20240617,180200,3942319020,9620,9620,9620,9620,0
|
|
20240617,180100,3942319020,9620,9620,9620,9620,0
|
|
20240617,180000,3942319020,9620,9620,9620,9620,0
|
|
20240617,175900,3942319020,9620,9620,9620,9620,0
|
|
20240617,175800,3942319020,9620,9620,9620,9620,0
|
|
20240617,175700,3942319020,9620,9620,9620,9620,0
|
|
20240617,175600,3942319020,9620,9620,9620,9620,0
|
|
20240617,175500,3942319020,9620,9620,9620,9620,0
|
|
20240617,175400,3942319020,9620,9620,9620,9620,0
|
|
20240617,175300,3942319020,9620,9620,9620,9620,0
|
|
20240617,175200,3942319020,9620,9620,9620,9620,0
|
|
20240617,175100,3942319020,9620,9620,9620,9620,0
|
|
20240617,175000,3942319020,9620,9620,9620,9620,0
|
|
20240617,174900,3942319020,9620,9620,9620,9620,0
|
|
20240617,174800,3942319020,9620,9620,9620,9620,0
|
|
20240617,174700,3942319020,9620,9620,9620,9620,0
|
|
20240617,174600,3942319020,9620,9620,9620,9620,0
|
|
20240617,174500,3942319020,9620,9620,9620,9620,0
|
|
20240617,174400,3942319020,9620,9620,9620,9620,0
|
|
20240617,174300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,174200,3942319020,9620,9620,9620,9620,0
|
|
20240617,174100,3942319020,9620,9620,9620,9620,0
|
|
20240617,174000,3942319020,9620,9620,9620,9620,0
|
|
20240617,173900,3942319020,9620,9620,9620,9620,0
|
|
20240617,173800,3942319020,9620,9620,9620,9620,0
|
|
20240617,173700,3942319020,9620,9620,9620,9620,0
|
|
20240617,173600,3942319020,9620,9620,9620,9620,0
|
|
20240617,173500,3942319020,9620,9620,9620,9620,0
|
|
20240617,173400,3942319020,9620,9620,9620,9620,0
|
|
20240617,173300,3942319020,9620,9620,9620,9620,0
|
|
20240617,173200,3942319020,9620,9620,9620,9620,0
|
|
20240617,173100,3942319020,9620,9620,9620,9620,0
|
|
20240617,173000,3942319020,9620,9620,9620,9620,0
|
|
20240617,172900,3942319020,9620,9620,9620,9620,0
|
|
20240617,172800,3942319020,9620,9620,9620,9620,0
|
|
20240617,172700,3942319020,9620,9620,9620,9620,0
|
|
20240617,172600,3942319020,9620,9620,9620,9620,0
|
|
20240617,172500,3942319020,9620,9620,9620,9620,0
|
|
20240617,172400,3942319020,9620,9620,9620,9620,0
|
|
20240617,172300,3942319020,9620,9620,9620,9620,0
|
|
20240617,172200,3942319020,9620,9620,9620,9620,0
|
|
20240617,172100,3942319020,9620,9620,9620,9620,0
|
|
20240617,172000,3942319020,9620,9620,9620,9620,0
|
|
20240617,171900,3942319020,9620,9620,9620,9620,0
|
|
20240617,171800,3942319020,9620,9620,9620,9620,0
|
|
20240617,171700,3942319020,9620,9620,9620,9620,0
|
|
20240617,171600,3942319020,9620,9620,9620,9620,0
|
|
20240617,171500,3942319020,9620,9620,9620,9620,0
|
|
20240617,171400,3942319020,9620,9620,9620,9620,0
|
|
20240617,171300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,171200,3942319020,9620,9620,9620,9620,0
|
|
20240617,171100,3942319020,9620,9620,9620,9620,0
|
|
20240617,171000,3942319020,9620,9620,9620,9620,0
|
|
20240617,170900,3942319020,9620,9620,9620,9620,0
|
|
20240617,170800,3942319020,9620,9620,9620,9620,0
|
|
20240617,170700,3942319020,9620,9620,9620,9620,0
|
|
20240617,170600,3942319020,9620,9620,9620,9620,0
|
|
20240617,170500,3942319020,9620,9620,9620,9620,0
|
|
20240617,170400,3942319020,9620,9620,9620,9620,0
|
|
20240617,170300,3942319020,9620,9620,9620,9620,0
|
|
20240617,170200,3942319020,9620,9620,9620,9620,0
|
|
20240617,170100,3942319020,9620,9620,9620,9620,0
|
|
20240617,170000,3942319020,9620,9620,9620,9620,0
|
|
20240617,165900,3942319020,9620,9620,9620,9620,0
|
|
20240617,165800,3942319020,9620,9620,9620,9620,0
|
|
20240617,165700,3942319020,9620,9620,9620,9620,0
|
|
20240617,165600,3942319020,9620,9620,9620,9620,0
|
|
20240617,165500,3942319020,9620,9620,9620,9620,0
|
|
20240617,165400,3942319020,9620,9620,9620,9620,0
|
|
20240617,165300,3942319020,9620,9620,9620,9620,0
|
|
20240617,165200,3942319020,9620,9620,9620,9620,0
|
|
20240617,165100,3942319020,9620,9620,9620,9620,0
|
|
20240617,165000,3942319020,9620,9620,9620,9620,0
|
|
20240617,164900,3942319020,9620,9620,9620,9620,0
|
|
20240617,164800,3942319020,9620,9620,9620,9620,0
|
|
20240617,164700,3942319020,9620,9620,9620,9620,0
|
|
20240617,164600,3942319020,9620,9620,9620,9620,0
|
|
20240617,164500,3942319020,9620,9620,9620,9620,0
|
|
20240617,164400,3942319020,9620,9620,9620,9620,0
|
|
20240617,164300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,164200,3942319020,9620,9620,9620,9620,0
|
|
20240617,164100,3942319020,9620,9620,9620,9620,0
|
|
20240617,164000,3942319020,9620,9620,9620,9620,0
|
|
20240617,163900,3942319020,9620,9620,9620,9620,0
|
|
20240617,163800,3942319020,9620,9620,9620,9620,0
|
|
20240617,163700,3942319020,9620,9620,9620,9620,0
|
|
20240617,163600,3942319020,9620,9620,9620,9620,0
|
|
20240617,163500,3942319020,9620,9620,9620,9620,0
|
|
20240617,163400,3942319020,9620,9620,9620,9620,0
|
|
20240617,163300,3942319020,9620,9620,9620,9620,0
|
|
20240617,163200,3942319020,9620,9620,9620,9620,0
|
|
20240617,163100,3942319020,9620,9620,9620,9620,0
|
|
20240617,163000,3942319020,9620,9620,9620,9620,0
|
|
20240617,162900,3942319020,9620,9620,9620,9620,0
|
|
20240617,162800,3942319020,9620,9620,9620,9620,0
|
|
20240617,162700,3942319020,9620,9620,9620,9620,0
|
|
20240617,162600,3942319020,9620,9620,9620,9620,0
|
|
20240617,162500,3942319020,9620,9620,9620,9620,0
|
|
20240617,162400,3942319020,9620,9620,9620,9620,0
|
|
20240617,162300,3942319020,9620,9620,9620,9620,0
|
|
20240617,162200,3942319020,9620,9620,9620,9620,0
|
|
20240617,162100,3942319020,9620,9620,9620,9620,0
|
|
20240617,162000,3942319020,9620,9620,9620,9620,0
|
|
20240617,161900,3942319020,9620,9620,9620,9620,0
|
|
20240617,161800,3942319020,9620,9620,9620,9620,0
|
|
20240617,161700,3942319020,9620,9620,9620,9620,0
|
|
20240617,161600,3942319020,9620,9620,9620,9620,0
|
|
20240617,161500,3942319020,9620,9620,9620,9620,0
|
|
20240617,161400,3942319020,9620,9620,9620,9620,0
|
|
20240617,161300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,161200,3942319020,9620,9620,9620,9620,0
|
|
20240617,161100,3942319020,9620,9620,9620,9620,0
|
|
20240617,161000,3942319020,9620,9620,9620,9620,0
|
|
20240617,160900,3942319020,9620,9620,9620,9620,0
|
|
20240617,160800,3942319020,9620,9620,9620,9620,0
|
|
20240617,160700,3942319020,9620,9620,9620,9620,0
|
|
20240617,160600,3942319020,9620,9620,9620,9620,0
|
|
20240617,160500,3942319020,9620,9620,9620,9620,0
|
|
20240617,160400,3942319020,9620,9620,9620,9620,0
|
|
20240617,160300,3942319020,9620,9620,9620,9620,0
|
|
20240617,160200,3942319020,9620,9620,9620,9620,0
|
|
20240617,160100,3942319020,9620,9620,9620,9620,0
|
|
20240617,160000,3942319020,9620,9620,9620,9620,0
|
|
20240617,155900,3942319020,9620,9620,9620,9620,0
|
|
20240617,155800,3942319020,9620,9620,9620,9620,0
|
|
20240617,155700,3942319020,9620,9620,9620,9620,0
|
|
20240617,155600,3942319020,9620,9620,9620,9620,0
|
|
20240617,155500,3942319020,9620,9620,9620,9620,0
|
|
20240617,155400,3942319020,9620,9620,9620,9620,0
|
|
20240617,155300,3942319020,9620,9620,9620,9620,0
|
|
20240617,155200,3942319020,9620,9620,9620,9620,0
|
|
20240617,155100,3942319020,9620,9620,9620,9620,0
|
|
20240617,155000,3942319020,9620,9620,9620,9620,0
|
|
20240617,154900,3942319020,9620,9620,9620,9620,0
|
|
20240617,154800,3942319020,9620,9620,9620,9620,0
|
|
20240617,154700,3942319020,9620,9620,9620,9620,0
|
|
20240617,154600,3942319020,9620,9620,9620,9620,0
|
|
20240617,154500,3942319020,9620,9620,9620,9620,0
|
|
20240617,154400,3942319020,9620,9620,9620,9620,0
|
|
20240617,154300,3942319020,9620,9620,9620,9620,6768
|
|
20240617,154200,3942319020,9620,9620,9620,9620,0
|
|
20240617,154100,3942319020,9620,9620,9620,9620,0
|
|
20240617,154000,3942319020,9620,9620,9620,9620,0
|
|
20240617,153900,3942319020,9620,9620,9620,9620,0
|
|
20240617,153800,3942319020,9620,9620,9620,9620,0
|
|
20240617,153700,3942319020,9620,9620,9620,9620,0
|
|
20240617,153600,3942319020,9620,9620,9620,9620,0
|
|
20240617,153500,3942319020,9620,9620,9620,9620,0
|
|
20240617,153400,3942319020,9620,9620,9620,9620,0
|
|
20240617,153300,3942319020,9620,9620,9620,9620,0
|
|
20240617,153200,3942319020,9620,9620,9620,9620,0
|
|
20240617,153100,3942319020,9620,9620,9620,9620,0
|
|
20240617,153000,3942319020,9620,9620,9620,9620,6768
|
|
20240617,152900,3877210860,9620,9620,9620,9620,0
|
|
20240617,152800,3877210860,9620,9620,9620,9620,0
|
|
20240617,152700,3877210860,9620,9620,9620,9620,0
|
|
20240617,152600,3877210860,9620,9620,9620,9620,0
|
|
20240617,152500,3877210860,9620,9620,9620,9620,0
|
|
20240617,152400,3877210860,9620,9620,9620,9620,0
|
|
20240617,152300,3877210860,9620,9620,9620,9620,0
|
|
20240617,152200,3877210860,9620,9620,9620,9620,0
|
|
20240617,152100,3877210860,9620,9620,9620,9620,0
|
|
20240617,152000,3877210860,9620,9620,9620,9620,0
|
|
20240617,151900,3877210860,9620,9580,9620,9560,1828
|
|
20240617,151800,3859709060,9560,9590,9590,9560,1116
|
|
20240617,151700,3849029230,9570,9620,9620,9570,1792
|
|
20240617,151600,3831833220,9620,9610,9620,9610,395
|
|
20240617,151500,3828034630,9610,9600,9610,9600,106
|
|
20240617,151400,3827016190,9590,9590,9600,9590,357
|
|
20240617,151300,3823592550,9590,9620,9620,9590,6
|
|
20240617,151200,3823534890,9620,9620,9620,9580,114
|
|
20240617,151100,3822442160,9590,9620,9620,9590,1819
|
|
20240617,151000,3804989770,9620,9590,9640,9590,279
|
|
20240617,150900,3802310600,9590,9600,9630,9590,4180
|
|
20240617,150800,3762065030,9620,9630,9630,9620,11
|
|
20240617,150700,3761959110,9630,9600,9630,9590,221
|
|
20240617,150600,3759838020,9600,9630,9630,9600,221
|
|
20240617,150500,3757716080,9600,9610,9630,9600,645
|
|
20240617,150400,3751522020,9610,9600,9610,9600,35
|
|
20240617,150300,3751185910,9600,9640,9640,9600,118
|
|
20240617,150200,3750052410,9630,9640,9640,9620,34
|
|
20240617,150100,3749724870,9640,9600,9640,9600,346
|
|
20240617,150000,3746394250,9580,9600,9600,9580,29
|
|
20240617,145900,3746115910,9600,9570,9600,9570,61
|
|
20240617,145800,3745531510,9600,9570,9600,9570,106
|
|
20240617,145700,3744516460,9570,9580,9620,9570,1007
|
|
20240617,145600,3734864310,9570,9560,9570,9550,1361
|
|
20240617,145500,3721852310,9560,9590,9590,9560,1012
|
|
20240617,145400,3712163950,9570,9570,9590,9560,567
|
|
20240617,145300,3706742570,9560,9560,9570,9550,1196
|
|
20240617,145200,3695314010,9560,9570,9580,9560,566
|
|
20240617,145100,3689900400,9580,9580,9580,9580,31
|
|
20240617,145000,3689603420,9570,9570,9570,9570,1
|
|
20240617,144900,3689593850,9570,9590,9590,9570,903
|
|
20240617,144800,3680936560,9600,9620,9640,9600,953
|
|
20240617,144700,3671771920,9620,9600,9620,9600,302
|
|
20240617,144600,3668872680,9600,9600,9600,9600,2
|
|
20240617,144500,3668853480,9560,9560,9590,9560,8131
|
|
20240617,144400,3591012360,9560,9560,9560,9540,433
|
|
20240617,144300,3586873240,9540,9550,9560,9540,858
|
|
20240617,144200,3578678420,9550,9550,9550,9540,216
|
|
20240617,144100,3576617620,9560,9540,9560,9540,653
|
|
20240617,144000,3570386800,9540,9560,9560,9530,776
|
|
20240617,143900,3562986760,9540,9550,9550,9540,2149
|
|
20240617,143800,3542480450,9550,9550,9560,9540,5096
|
|
20240617,143700,3493811550,9550,9550,9560,9550,1210
|
|
20240617,143600,3482251130,9550,9560,9560,9550,543
|
|
20240617,143500,3477061170,9560,9570,9580,9550,6051
|
|
20240617,143400,3419200170,9580,9580,9580,9580,28
|
|
20240617,143300,3418931930,9580,9580,9580,9570,2241
|
|
20240617,143200,3397484250,9580,9590,9590,9580,377
|
|
20240617,143100,3393872260,9580,9590,9590,9580,4914
|
|
20240617,143000,3346794600,9590,9620,9620,9590,1414
|
|
20240617,142900,3333233780,9620,9610,9620,9590,964
|
|
20240617,142800,3323976070,9610,9610,9610,9610,33
|
|
20240617,142700,3323658940,9630,9600,9630,9600,286
|
|
20240617,142600,3320906440,9600,9590,9600,9590,312
|
|
20240617,142500,3317914320,9590,9590,9600,9580,4245
|
|
20240617,142400,3277219700,9600,9610,9610,9600,9605
|
|
20240617,142300,3185005420,9610,9610,9610,9610,1009
|
|
20240617,142200,3175308930,9610,9620,9620,9610,3853
|
|
20240617,142100,3138280180,9620,9630,9630,9620,1667
|
|
20240617,142000,3122240890,9630,9630,9630,9630,240
|
|
20240617,141900,3119929690,9620,9630,9630,9620,1121
|
|
20240617,141800,3109144670,9630,9630,9640,9630,37
|
|
20240617,141700,3108788170,9630,9640,9640,9630,90
|
|
20240617,141600,3107921410,9640,9640,9650,9640,160
|
|
20240617,141500,3106378960,9650,9640,9650,9630,93
|
|
20240617,141400,3105482880,9650,9650,9650,9650,5
|
|
20240617,141300,3105434630,9650,9640,9650,9620,1700
|
|
20240617,141200,3089063100,9650,9640,9650,9640,225
|
|
20240617,141100,3086894020,9640,9640,9640,9640,0
|
|
20240617,141000,3086894020,9640,9640,9640,9640,0
|
|
20240617,140900,3086894020,9640,9640,9640,9640,100
|
|
20240617,140800,3085930020,9640,9650,9650,9640,121
|
|
20240617,140700,3084763370,9650,9650,9650,9650,743
|
|
20240617,140600,3077593420,9650,9640,9650,9630,308
|
|
20240617,140500,3074626110,9640,9650,9650,9630,777
|
|
20240617,140400,3067136760,9640,9640,9640,9640,101
|
|
20240617,140300,3066163120,9660,9660,9660,9660,605
|
|
20240617,140200,3060318820,9640,9640,9640,9630,240
|
|
20240617,140100,3058007510,9630,9630,9630,9630,418
|
|
20240617,140000,3053982170,9630,9630,9630,9630,2
|
|
20240617,135900,3053962910,9620,9620,9620,9610,2564
|
|
20240617,135800,3029310250,9620,9620,9620,9620,934
|
|
20240617,135700,3020325170,9620,9640,9640,9620,1009
|
|
20240617,135600,3010613690,9640,9640,9640,9640,13
|
|
20240617,135500,3010488370,9640,9640,9680,9630,4343
|
|
20240617,135400,2968655350,9640,9640,9640,9630,1269
|
|
20240617,135300,2956424260,9640,9650,9650,9640,44
|
|
20240617,135200,2955999860,9650,9670,9670,9650,15
|
|
20240617,135100,2955855070,9670,9640,9670,9640,9
|
|
20240617,135000,2955768160,9640,9650,9650,9640,420
|
|
20240617,134900,2951715410,9650,9680,9680,9650,189
|
|
20240617,134800,2949891490,9680,9660,9680,9650,153
|
|
20240617,134700,2948411540,9640,9640,9640,9640,0
|
|
20240617,134600,2948411540,9640,9640,9640,9640,3
|
|
20240617,134500,2948382620,9640,9640,9640,9640,40
|
|
20240617,134400,2947997020,9640,9640,9640,9640,1
|
|
20240617,134300,2947987380,9680,9660,9680,9660,200
|
|
20240617,134200,2946052860,9670,9670,9670,9670,34
|
|
20240617,134100,2945724080,9660,9660,9660,9640,560
|
|
20240617,134000,2940323890,9650,9660,9660,9650,58
|
|
20240617,133900,2939763670,9650,9650,9650,9650,13
|
|
20240617,133800,2939638220,9650,9670,9670,9650,763
|
|
20240617,133700,2932273210,9670,9690,9690,9670,22
|
|
20240617,133600,2932060100,9690,9650,9690,9650,74
|
|
20240617,133500,2931343840,9690,9650,9690,9650,792
|
|
20240617,133400,2923700960,9690,9660,9690,9650,805
|
|
20240617,133300,2915924670,9670,9670,9670,9670,220
|
|
20240617,133200,2913797270,9680,9680,9680,9680,227
|
|
20240617,133100,2911599910,9660,9660,9680,9660,877
|
|
20240617,133000,2903117840,9670,9690,9690,9670,2002
|
|
20240617,132900,2883755280,9690,9690,9690,9680,112
|
|
20240617,132800,2882671090,9680,9680,9680,9680,1
|
|
20240617,132700,2882661410,9690,9690,9690,9690,2
|
|
20240617,132600,2882642030,9690,9690,9690,9690,18
|
|
20240617,132500,2882467610,9690,9690,9690,9690,1
|
|
20240617,132400,2882457920,9670,9670,9670,9670,127
|
|
20240617,132300,2881229830,9690,9690,9690,9690,0
|
|
20240617,132200,2881229830,9690,9670,9690,9670,79
|
|
20240617,132100,2880465310,9670,9670,9670,9670,24
|
|
20240617,132000,2880233230,9640,9640,9640,9640,3
|
|
20240617,131900,2880204310,9640,9640,9640,9640,79
|
|
20240617,131800,2879442750,9690,9680,9690,9640,17
|
|
20240617,131700,2879278420,9640,9690,9690,9640,205
|
|
20240617,131600,2877301970,9690,9650,9690,9640,2551
|
|
20240617,131500,2852691840,9650,9670,9670,9650,1993
|
|
20240617,131400,2833459020,9680,9670,9680,9650,3342
|
|
20240617,131300,2801190460,9670,9670,9670,9670,1
|
|
20240617,131200,2801180790,9650,9660,9660,9650,103
|
|
20240617,131100,2800186830,9650,9660,9660,9650,127
|
|
20240617,131000,2798960740,9650,9650,9680,9650,395
|
|
20240617,130900,2795148960,9650,9650,9680,9650,392
|
|
20240617,130800,2791366130,9650,9680,9680,9650,17
|
|
20240617,130700,2791202020,9690,9690,9690,9690,51
|
|
20240617,130600,2790707830,9650,9640,9690,9640,1048
|
|
20240617,130500,2780595430,9640,9640,9640,9640,72
|
|
20240617,130400,2779901350,9690,9690,9690,9690,1
|
|
20240617,130300,2779891660,9630,9660,9660,9630,943
|
|
20240617,130200,2770806640,9690,9690,9690,9690,22
|
|
20240617,130100,2770593460,9700,9700,9700,9700,0
|
|
20240617,130000,2770593460,9700,9660,9700,9660,432
|
|
20240617,125900,2766420200,9660,9660,9660,9660,101
|
|
20240617,125800,2765444540,9660,9660,9660,9660,23
|
|
20240617,125700,2765222360,9660,9660,9660,9650,17
|
|
20240617,125600,2765058160,9650,9640,9650,9640,49
|
|
20240617,125500,2764585320,9640,9620,9640,9620,413
|
|
20240617,125400,2760612220,9620,9650,9650,9620,2052
|
|
20240617,125300,2740870280,9630,9630,9630,9630,533
|
|
20240617,125200,2735737490,9630,9630,9630,9630,60
|
|
20240617,125100,2735159690,9630,9630,9630,9630,301
|
|
20240617,125000,2732261060,9630,9630,9640,9630,1174
|
|
20240617,124900,2720953530,9640,9640,9640,9640,16
|
|
20240617,124800,2720799290,9640,9640,9640,9640,1
|
|
20240617,124700,2720789650,9640,9640,9640,9640,6
|
|
20240617,124600,2720731810,9640,9640,9640,9630,116
|
|
20240617,124500,2719614620,9640,9640,9640,9640,52
|
|
20240617,124400,2719113340,9640,9640,9640,9640,101
|
|
20240617,124300,2718139700,9620,9650,9650,9620,328
|
|
20240617,124200,2714983040,9650,9640,9650,9630,1188
|
|
20240617,124100,2703524340,9630,9630,9630,9630,140
|
|
20240617,124000,2702176140,9630,9650,9650,9630,2648
|
|
20240617,123900,2676668830,9660,9700,9700,9660,18
|
|
20240617,123800,2676494550,9700,9650,9700,9650,32
|
|
20240617,123700,2676185330,9640,9650,9660,9640,732
|
|
20240617,123600,2669127930,9660,9660,9660,9660,57
|
|
20240617,123500,2668577310,9660,9700,9700,9660,1738
|
|
20240617,123400,2651753640,9700,9700,9700,9700,52
|
|
20240617,123300,2651249240,9710,9700,9710,9700,21
|
|
20240617,123200,2651045340,9700,9720,9720,9700,27
|
|
20240617,123100,2650783080,9720,9720,9720,9720,28
|
|
20240617,123000,2650510920,9720,9730,9730,9720,71
|
|
20240617,122900,2649820790,9690,9690,9730,9690,75
|
|
20240617,122800,2649092630,9680,9690,9690,9680,168
|
|
20240617,122700,2647466210,9690,9690,9690,9690,12
|
|
20240617,122600,2647349930,9690,9690,9690,9690,10
|
|
20240617,122500,2647253030,9690,9680,9690,9680,8
|
|
20240617,122400,2647175540,9680,9680,9680,9680,0
|
|
20240617,122300,2647175540,9680,9680,9680,9680,5
|
|
20240617,122200,2647127140,9680,9680,9680,9670,175
|
|
20240617,122100,2645433350,9680,9680,9680,9680,222
|
|
20240617,122000,2643284390,9680,9670,9680,9670,130
|
|
20240617,121900,2642026990,9670,9650,9670,9650,67
|
|
20240617,121800,2641379700,9650,9660,9660,9650,943
|
|
20240617,121700,2632278000,9660,9660,9660,9660,105
|
|
20240617,121600,2631263700,9660,9660,9660,9660,20
|
|
20240617,121500,2631070500,9660,9660,9660,9650,23
|
|
20240617,121400,2630848370,9660,9680,9680,9660,126
|
|
20240617,121300,2629630850,9680,9680,9680,9680,12
|
|
20240617,121200,2629514690,9680,9650,9680,9650,897
|
|
20240617,121100,2620840970,9650,9650,9650,9650,560
|
|
20240617,121000,2615436970,9660,9660,9660,9650,321
|
|
20240617,120900,2612339190,9660,9660,9660,9650,86
|
|
20240617,120800,2611508630,9650,9660,9660,9650,35
|
|
20240617,120700,2611170580,9660,9660,9660,9660,20
|
|
20240617,120600,2610977380,9660,9660,9660,9660,1
|
|
20240617,120500,2610967720,9640,9640,9640,9640,1
|
|
20240617,120400,2610958080,9640,9650,9650,9640,512
|
|
20240617,120300,2606021160,9650,9650,9650,9650,35
|
|
20240617,120200,2605683410,9660,9650,9660,9650,8
|
|
20240617,120100,2605606160,9660,9660,9660,9660,22
|
|
20240617,120000,2605393640,9660,9660,9660,9660,20
|
|
20240617,115900,2605200440,9640,9640,9670,9640,131
|
|
20240617,115800,2603937570,9640,9670,9670,9640,211
|
|
20240617,115700,2601903190,9640,9650,9650,9640,157
|
|
20240617,115600,2600389180,9640,9650,9650,9640,2080
|
|
20240617,115500,2580337780,9640,9640,9640,9640,40
|
|
20240617,115400,2579952180,9640,9640,9640,9640,1
|
|
20240617,115300,2579942540,9640,9640,9650,9640,48
|
|
20240617,115200,2579479810,9640,9660,9660,9640,36
|
|
20240617,115100,2579132590,9660,9650,9660,9640,817
|
|
20240617,115000,2571241140,9650,9670,9670,9650,412
|
|
20240617,114900,2567260250,9700,9690,9720,9670,1671
|
|
20240617,114800,2551060830,9690,9680,9720,9680,113
|
|
20240617,114700,2549964720,9690,9690,9690,9680,628
|
|
20240617,114600,2543879420,9700,9700,9700,9690,403
|
|
20240617,114500,2539974010,9700,9700,9700,9700,1350
|
|
20240617,114400,2526879010,9720,9720,9720,9720,9
|
|
20240617,114300,2526791530,9720,9710,9720,9620,2847
|
|
20240617,114200,2499344030,9700,9680,9700,9680,576
|
|
20240617,114100,2493757030,9680,9680,9680,9680,0
|
|
20240617,114000,2493757030,9680,9680,9680,9680,68
|
|
20240617,113900,2493098790,9680,9680,9680,9680,0
|
|
20240617,113800,2493098790,9680,9680,9680,9680,1055
|
|
20240617,113700,2482886390,9680,9680,9680,9680,2
|
|
20240617,113600,2482867030,9680,9640,9680,9640,1287
|
|
20240617,113500,2470426930,9640,9640,9640,9640,50
|
|
20240617,113400,2469944930,9630,9640,9660,9630,506
|
|
20240617,113300,2465067880,9630,9650,9650,9630,1185
|
|
20240617,113200,2453647290,9650,9650,9650,9650,2
|
|
20240617,113100,2453627990,9640,9640,9640,9640,239
|
|
20240617,113000,2451324030,9630,9650,9650,9630,273
|
|
20240617,112900,2448694890,9650,9640,9650,9630,6756
|
|
20240617,112800,2383593800,9650,9660,9660,9650,546
|
|
20240617,112700,2378324470,9660,9660,9670,9650,1776
|
|
20240617,112600,2361181630,9650,9670,9670,9650,2394
|
|
20240617,112500,2338066320,9670,9680,9680,9660,1369
|
|
20240617,112400,2324823160,9680,9690,9690,9680,580
|
|
20240617,112300,2319202970,9690,9740,9740,9690,5305
|
|
20240617,112200,2267738270,9710,9720,9720,9710,1780
|
|
20240617,112100,2250442760,9720,9710,9760,9710,463
|
|
20240617,112000,2245942590,9720,9730,9730,9720,863
|
|
20240617,111900,2237554020,9730,9750,9750,9730,251
|
|
20240617,111800,2235111550,9740,9740,9750,9740,931
|
|
20240617,111700,2226043570,9740,9750,9750,9740,770
|
|
20240617,111600,2218536170,9760,9780,9790,9760,474
|
|
20240617,111500,2213908180,9790,9770,9790,9760,247
|
|
20240617,111400,2211496930,9760,9760,9760,9760,0
|
|
20240617,111300,2211496930,9760,9770,9770,9760,1200
|
|
20240617,111200,2199783830,9760,9760,9760,9760,0
|
|
20240617,111100,2199783830,9760,9760,9760,9760,7
|
|
20240617,111000,2199715510,9780,9770,9780,9770,1702
|
|
20240617,110900,2183071970,9760,9760,9760,9760,0
|
|
20240617,110800,2183071970,9760,9750,9760,9750,149
|
|
20240617,110700,2181617940,9750,9750,9750,9750,3
|
|
20240617,110600,2181588690,9750,9760,9760,9750,207
|
|
20240617,110500,2179570070,9760,9760,9760,9760,467
|
|
20240617,110400,2175012150,9760,9770,9770,9760,159
|
|
20240617,110300,2173460300,9760,9760,9760,9760,11
|
|
20240617,110200,2173352940,9760,9760,9760,9760,0
|
|
20240617,110100,2173352940,9760,9760,9760,9760,798
|
|
20240617,110000,2165564460,9760,9780,9780,9760,678
|
|
20240617,105900,2158939080,9770,9780,9780,9770,305
|
|
20240617,105800,2155956210,9770,9750,9770,9750,598
|
|
20240617,105700,2150122810,9740,9760,9760,9740,173
|
|
20240617,105600,2148435770,9760,9760,9760,9760,40
|
|
20240617,105500,2148045370,9750,9740,9750,9740,840
|
|
20240617,105400,2139855380,9740,9750,9750,9740,190
|
|
20240617,105300,2138003220,9750,9730,9750,9730,473
|
|
20240617,105200,2133397850,9730,9750,9750,9730,1061
|
|
20240617,105100,2123059980,9750,9780,9780,9750,305
|
|
20240617,105000,2120077230,9780,9780,9780,9770,341
|
|
20240617,104900,2116742450,9780,9780,9780,9780,94
|
|
20240617,104800,2115823130,9780,9740,9780,9730,505
|
|
20240617,104700,2110889970,9730,9730,9740,9730,32
|
|
20240617,104600,2110578600,9730,9740,9740,9730,205
|
|
20240617,104500,2108582910,9740,9740,9740,9730,8
|
|
20240617,104400,2108505020,9750,9740,9750,9710,2211
|
|
20240617,104300,2087007200,9740,9740,9740,9730,112
|
|
20240617,104200,2085916350,9740,9740,9740,9740,201
|
|
20240617,104100,2083958610,9740,9740,9750,9740,481
|
|
20240617,104000,2079272650,9740,9740,9740,9740,53
|
|
20240617,103900,2078756430,9740,9760,9760,9740,632
|
|
20240617,103800,2072593970,9760,9750,9770,9750,263
|
|
20240617,103700,2070026070,9770,9760,9770,9750,445
|
|
20240617,103600,2065679630,9770,9770,9770,9770,4
|
|
20240617,103500,2065640550,9750,9760,9760,9750,130
|
|
20240617,103400,2064371900,9760,9760,9760,9760,174
|
|
20240617,103300,2062673660,9780,9760,9780,9750,160
|
|
20240617,103200,2061113230,9760,9750,9760,9750,181
|
|
20240617,103100,2059347710,9760,9760,9770,9750,1088
|
|
20240617,103000,2048734870,9770,9770,9770,9770,144
|
|
20240617,102900,2047327990,9770,9770,9780,9770,216
|
|
20240617,102800,2045217620,9760,9760,9760,9760,10
|
|
20240617,102700,2045120020,9750,9790,9790,9750,4861
|
|
20240617,102600,1997645180,9790,9790,9790,9780,126
|
|
20240617,102500,1996411670,9790,9780,9790,9780,1075
|
|
20240617,102400,1985895260,9790,9780,9790,9780,267
|
|
20240617,102300,1983282330,9790,9800,9800,9790,924
|
|
20240617,102200,1974236360,9800,9800,9800,9790,737
|
|
20240617,102100,1967013770,9800,9790,9800,9790,1174
|
|
20240617,102000,1955510440,9790,9790,9800,9790,513
|
|
20240617,101900,1950488070,9790,9800,9800,9790,2288
|
|
20240617,101800,1928072540,9800,9810,9810,9800,1546
|
|
20240617,101700,1912907910,9820,9820,9820,9810,422
|
|
20240617,101600,1908764900,9820,9830,9830,9820,112
|
|
20240617,101500,1907665050,9820,9840,9840,9820,458
|
|
20240617,101400,1903164500,9830,9850,9850,9830,733
|
|
20240617,101300,1895951420,9860,9860,9860,9860,41
|
|
20240617,101200,1895547160,9870,9870,9870,9860,181
|
|
20240617,101100,1893760710,9870,9860,9870,9860,175
|
|
20240617,101000,1892034310,9860,9870,9870,9860,375
|
|
20240617,100900,1888335610,9880,9880,9880,9880,451
|
|
20240617,100800,1883879730,9880,9870,9880,9870,614
|
|
20240617,100700,1877813440,9880,9880,9890,9870,369
|
|
20240617,100600,1874168130,9880,9860,9890,9860,128
|
|
20240617,100500,1872903410,9860,9860,9890,9860,220
|
|
20240617,100400,1870731750,9860,9850,9860,9850,239
|
|
20240617,100300,1868375450,9850,9850,9850,9840,269
|
|
20240617,100200,1865726580,9850,9850,9850,9840,416
|
|
20240617,100100,1861632140,9840,9850,9850,9840,314
|
|
20240617,100000,1858540500,9850,9830,9850,9830,287
|
|
20240617,095900,1855718790,9850,9830,9850,9830,497
|
|
20240617,095800,1850831110,9830,9840,9840,9820,207
|
|
20240617,095700,1848796730,9830,9800,9830,9800,4830
|
|
20240617,095600,1801400500,9800,9820,9820,9790,2410
|
|
20240617,095500,1777786200,9820,9820,9820,9820,21
|
|
20240617,095400,1777579980,9820,9830,9830,9810,190
|
|
20240617,095300,1775713900,9830,9820,9830,9810,1741
|
|
20240617,095200,1758623370,9820,9830,9840,9820,935
|
|
20240617,095100,1749434750,9830,9820,9870,9820,2478
|
|
20240617,095000,1725041740,9820,9840,9840,9820,1484
|
|
20240617,094900,1710454610,9840,9870,9870,9840,2468
|
|
20240617,094800,1686155180,9870,9910,9910,9850,5187
|
|
20240617,094700,1634916030,9900,9920,9930,9890,1778
|
|
20240617,094600,1617299580,9910,9920,9930,9880,2433
|
|
20240617,094500,1593198830,9930,9930,9980,9860,14605
|
|
20240617,094400,1448088950,9930,9890,9940,9870,6998
|
|
20240617,094300,1378774240,9890,9890,9900,9870,930
|
|
20240617,094200,1369579050,9890,9870,9900,9870,5534
|
|
20240617,094100,1314819370,9870,9890,9900,9860,3591
|
|
20240617,094000,1279346060,9890,9850,9900,9850,5189
|
|
20240617,093900,1228108900,9860,9800,9860,9800,1842
|
|
20240617,093800,1209984790,9800,9820,9820,9800,2429
|
|
20240617,093700,1186155910,9810,9820,9820,9800,194
|
|
20240617,093600,1184250900,9830,9820,9830,9790,1676
|
|
20240617,093500,1167799180,9810,9800,9820,9800,1686
|
|
20240617,093400,1151270290,9800,9800,9810,9800,1132
|
|
20240617,093300,1140176660,9800,9810,9810,9800,2322
|
|
20240617,093200,1117410070,9810,9780,9810,9780,342
|
|
20240617,093100,1114058590,9780,9790,9790,9770,2347
|
|
20240617,093000,1091096880,9800,9810,9820,9800,3585
|
|
20240617,092900,1055944380,9830,9790,9860,9790,5719
|
|
20240617,092800,999719450,9790,9790,9820,9770,1885
|
|
20240617,092700,981252490,9800,9780,9800,9760,2588
|
|
20240617,092600,955953190,9780,9750,9820,9750,4674
|
|
20240617,092500,910202180,9750,9720,9750,9720,1144
|
|
20240617,092400,899061980,9710,9670,9710,9670,1671
|
|
20240617,092300,882861080,9670,9660,9680,9650,1655
|
|
20240617,092200,866878680,9660,9640,9660,9640,1110
|
|
20240617,092100,856168740,9640,9660,9660,9640,1434
|
|
20240617,092000,842331620,9660,9690,9690,9650,3080
|
|
20240617,091900,812591300,9710,9690,9710,9660,1821
|
|
20240617,091800,794965130,9660,9680,9690,9660,152
|
|
20240617,091700,793495660,9680,9680,9680,9660,1145
|
|
20240617,091600,782425100,9680,9710,9720,9670,1283
|
|
20240617,091500,769994380,9720,9720,9730,9720,459
|
|
20240617,091400,765531890,9720,9700,9730,9690,768
|
|
20240617,091300,758073280,9700,9660,9700,9660,884
|
|
20240617,091200,749507920,9660,9660,9690,9640,4372
|
|
20240617,091100,707317960,9700,9630,9700,9630,6733
|
|
20240617,091000,642397380,9630,9640,9640,9620,1823
|
|
20240617,090900,624839380,9620,9620,9660,9600,7965
|
|
20240617,090800,548284250,9630,9640,9640,9610,10444
|
|
20240617,090700,447760800,9640,9670,9670,9620,3063
|
|
20240617,090600,418231120,9670,9710,9710,9660,9402
|
|
20240617,090500,327160690,9710,9750,9760,9700,1675
|
|
20240617,090400,310847920,9740,9740,9770,9700,1921
|
|
20240617,090300,292156700,9780,9760,9790,9720,7132
|
|
20240617,090200,222678930,9760,9800,9820,9750,5827
|
|
20240617,090100,165627380,9800,9800,9840,9800,4923
|
|
20240617,090000,117316690,9800,9750,9810,9750,8115
|