676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,201300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,201200,5925445080,9890,9890,9890,9890,0
|
|
20240619,201100,5925445080,9890,9890,9890,9890,0
|
|
20240619,201000,5925445080,9890,9890,9890,9890,0
|
|
20240619,200900,5925445080,9890,9890,9890,9890,0
|
|
20240619,200800,5925445080,9890,9890,9890,9890,0
|
|
20240619,200700,5925445080,9890,9890,9890,9890,0
|
|
20240619,200600,5925445080,9890,9890,9890,9890,0
|
|
20240619,200500,5925445080,9890,9890,9890,9890,0
|
|
20240619,200400,5925445080,9890,9890,9890,9890,0
|
|
20240619,200300,5925445080,9890,9890,9890,9890,0
|
|
20240619,200200,5925445080,9890,9890,9890,9890,0
|
|
20240619,200100,5925445080,9890,9890,9890,9890,0
|
|
20240619,200000,5925445080,9890,9890,9890,9890,0
|
|
20240619,195900,5925445080,9890,9890,9890,9890,0
|
|
20240619,195800,5925445080,9890,9890,9890,9890,0
|
|
20240619,195700,5925445080,9890,9890,9890,9890,0
|
|
20240619,195600,5925445080,9890,9890,9890,9890,0
|
|
20240619,195500,5925445080,9890,9890,9890,9890,0
|
|
20240619,195400,5925445080,9890,9890,9890,9890,0
|
|
20240619,195300,5925445080,9890,9890,9890,9890,0
|
|
20240619,195200,5925445080,9890,9890,9890,9890,0
|
|
20240619,195100,5925445080,9890,9890,9890,9890,0
|
|
20240619,195000,5925445080,9890,9890,9890,9890,0
|
|
20240619,194900,5925445080,9890,9890,9890,9890,0
|
|
20240619,194800,5925445080,9890,9890,9890,9890,0
|
|
20240619,194700,5925445080,9890,9890,9890,9890,0
|
|
20240619,194600,5925445080,9890,9890,9890,9890,0
|
|
20240619,194500,5925445080,9890,9890,9890,9890,0
|
|
20240619,194400,5925445080,9890,9890,9890,9890,0
|
|
20240619,194300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,194200,5925445080,9890,9890,9890,9890,0
|
|
20240619,194100,5925445080,9890,9890,9890,9890,0
|
|
20240619,194000,5925445080,9890,9890,9890,9890,0
|
|
20240619,193900,5925445080,9890,9890,9890,9890,0
|
|
20240619,193800,5925445080,9890,9890,9890,9890,0
|
|
20240619,193700,5925445080,9890,9890,9890,9890,0
|
|
20240619,193600,5925445080,9890,9890,9890,9890,0
|
|
20240619,193500,5925445080,9890,9890,9890,9890,0
|
|
20240619,193400,5925445080,9890,9890,9890,9890,0
|
|
20240619,193300,5925445080,9890,9890,9890,9890,0
|
|
20240619,193200,5925445080,9890,9890,9890,9890,0
|
|
20240619,193100,5925445080,9890,9890,9890,9890,0
|
|
20240619,193000,5925445080,9890,9890,9890,9890,0
|
|
20240619,192900,5925445080,9890,9890,9890,9890,0
|
|
20240619,192800,5925445080,9890,9890,9890,9890,0
|
|
20240619,192700,5925445080,9890,9890,9890,9890,0
|
|
20240619,192600,5925445080,9890,9890,9890,9890,0
|
|
20240619,192500,5925445080,9890,9890,9890,9890,0
|
|
20240619,192400,5925445080,9890,9890,9890,9890,0
|
|
20240619,192300,5925445080,9890,9890,9890,9890,0
|
|
20240619,192200,5925445080,9890,9890,9890,9890,0
|
|
20240619,192100,5925445080,9890,9890,9890,9890,0
|
|
20240619,192000,5925445080,9890,9890,9890,9890,0
|
|
20240619,191900,5925445080,9890,9890,9890,9890,0
|
|
20240619,191800,5925445080,9890,9890,9890,9890,0
|
|
20240619,191700,5925445080,9890,9890,9890,9890,0
|
|
20240619,191600,5925445080,9890,9890,9890,9890,0
|
|
20240619,191500,5925445080,9890,9890,9890,9890,0
|
|
20240619,191400,5925445080,9890,9890,9890,9890,0
|
|
20240619,191300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,191200,5925445080,9890,9890,9890,9890,0
|
|
20240619,191100,5925445080,9890,9890,9890,9890,0
|
|
20240619,191000,5925445080,9890,9890,9890,9890,0
|
|
20240619,190900,5925445080,9890,9890,9890,9890,0
|
|
20240619,190800,5925445080,9890,9890,9890,9890,0
|
|
20240619,190700,5925445080,9890,9890,9890,9890,0
|
|
20240619,190600,5925445080,9890,9890,9890,9890,0
|
|
20240619,190500,5925445080,9890,9890,9890,9890,0
|
|
20240619,190400,5925445080,9890,9890,9890,9890,0
|
|
20240619,190300,5925445080,9890,9890,9890,9890,0
|
|
20240619,190200,5925445080,9890,9890,9890,9890,0
|
|
20240619,190100,5925445080,9890,9890,9890,9890,0
|
|
20240619,190000,5925445080,9890,9890,9890,9890,0
|
|
20240619,185900,5925445080,9890,9890,9890,9890,0
|
|
20240619,185800,5925445080,9890,9890,9890,9890,0
|
|
20240619,185700,5925445080,9890,9890,9890,9890,0
|
|
20240619,185600,5925445080,9890,9890,9890,9890,0
|
|
20240619,185500,5925445080,9890,9890,9890,9890,0
|
|
20240619,185400,5925445080,9890,9890,9890,9890,0
|
|
20240619,185300,5925445080,9890,9890,9890,9890,0
|
|
20240619,185200,5925445080,9890,9890,9890,9890,0
|
|
20240619,185100,5925445080,9890,9890,9890,9890,0
|
|
20240619,185000,5925445080,9890,9890,9890,9890,0
|
|
20240619,184900,5925445080,9890,9890,9890,9890,0
|
|
20240619,184800,5925445080,9890,9890,9890,9890,0
|
|
20240619,184700,5925445080,9890,9890,9890,9890,0
|
|
20240619,184600,5925445080,9890,9890,9890,9890,0
|
|
20240619,184500,5925445080,9890,9890,9890,9890,0
|
|
20240619,184400,5925445080,9890,9890,9890,9890,0
|
|
20240619,184300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,184200,5925445080,9890,9890,9890,9890,0
|
|
20240619,184100,5925445080,9890,9890,9890,9890,0
|
|
20240619,184000,5925445080,9890,9890,9890,9890,0
|
|
20240619,183900,5925445080,9890,9890,9890,9890,0
|
|
20240619,183800,5925445080,9890,9890,9890,9890,0
|
|
20240619,183700,5925445080,9890,9890,9890,9890,0
|
|
20240619,183600,5925445080,9890,9890,9890,9890,0
|
|
20240619,183500,5925445080,9890,9890,9890,9890,0
|
|
20240619,183400,5925445080,9890,9890,9890,9890,0
|
|
20240619,183300,5925445080,9890,9890,9890,9890,0
|
|
20240619,183200,5925445080,9890,9890,9890,9890,0
|
|
20240619,183100,5925445080,9890,9890,9890,9890,0
|
|
20240619,183000,5925445080,9890,9890,9890,9890,0
|
|
20240619,182900,5925445080,9890,9890,9890,9890,0
|
|
20240619,182800,5925445080,9890,9890,9890,9890,0
|
|
20240619,182700,5925445080,9890,9890,9890,9890,0
|
|
20240619,182600,5925445080,9890,9890,9890,9890,0
|
|
20240619,182500,5925445080,9890,9890,9890,9890,0
|
|
20240619,182400,5925445080,9890,9890,9890,9890,0
|
|
20240619,182300,5925445080,9890,9890,9890,9890,0
|
|
20240619,182200,5925445080,9890,9890,9890,9890,0
|
|
20240619,182100,5925445080,9890,9890,9890,9890,0
|
|
20240619,182000,5925445080,9890,9890,9890,9890,0
|
|
20240619,181900,5925445080,9890,9890,9890,9890,0
|
|
20240619,181800,5925445080,9890,9890,9890,9890,0
|
|
20240619,181700,5925445080,9890,9890,9890,9890,0
|
|
20240619,181600,5925445080,9890,9890,9890,9890,0
|
|
20240619,181500,5925445080,9890,9890,9890,9890,0
|
|
20240619,181400,5925445080,9890,9890,9890,9890,0
|
|
20240619,181300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,181200,5925445080,9890,9890,9890,9890,0
|
|
20240619,181100,5925445080,9890,9890,9890,9890,0
|
|
20240619,181000,5925445080,9890,9890,9890,9890,0
|
|
20240619,180900,5925445080,9890,9890,9890,9890,0
|
|
20240619,180800,5925445080,9890,9890,9890,9890,0
|
|
20240619,180700,5925445080,9890,9890,9890,9890,0
|
|
20240619,180600,5925445080,9890,9890,9890,9890,0
|
|
20240619,180500,5925445080,9890,9890,9890,9890,0
|
|
20240619,180400,5925445080,9890,9890,9890,9890,0
|
|
20240619,180300,5925445080,9890,9890,9890,9890,0
|
|
20240619,180200,5925445080,9890,9890,9890,9890,0
|
|
20240619,180100,5925445080,9890,9890,9890,9890,0
|
|
20240619,180000,5925445080,9890,9890,9890,9890,0
|
|
20240619,175900,5925445080,9890,9890,9890,9890,0
|
|
20240619,175800,5925445080,9890,9890,9890,9890,0
|
|
20240619,175700,5925445080,9890,9890,9890,9890,0
|
|
20240619,175600,5925445080,9890,9890,9890,9890,0
|
|
20240619,175500,5925445080,9890,9890,9890,9890,0
|
|
20240619,175400,5925445080,9890,9890,9890,9890,0
|
|
20240619,175300,5925445080,9890,9890,9890,9890,0
|
|
20240619,175200,5925445080,9890,9890,9890,9890,0
|
|
20240619,175100,5925445080,9890,9890,9890,9890,0
|
|
20240619,175000,5925445080,9890,9890,9890,9890,0
|
|
20240619,174900,5925445080,9890,9890,9890,9890,0
|
|
20240619,174800,5925445080,9890,9890,9890,9890,0
|
|
20240619,174700,5925445080,9890,9890,9890,9890,0
|
|
20240619,174600,5925445080,9890,9890,9890,9890,0
|
|
20240619,174500,5925445080,9890,9890,9890,9890,0
|
|
20240619,174400,5925445080,9890,9890,9890,9890,0
|
|
20240619,174300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,174200,5925445080,9890,9890,9890,9890,0
|
|
20240619,174100,5925445080,9890,9890,9890,9890,0
|
|
20240619,174000,5925445080,9890,9890,9890,9890,0
|
|
20240619,173900,5925445080,9890,9890,9890,9890,0
|
|
20240619,173800,5925445080,9890,9890,9890,9890,0
|
|
20240619,173700,5925445080,9890,9890,9890,9890,0
|
|
20240619,173600,5925445080,9890,9890,9890,9890,0
|
|
20240619,173500,5925445080,9890,9890,9890,9890,0
|
|
20240619,173400,5925445080,9890,9890,9890,9890,0
|
|
20240619,173300,5925445080,9890,9890,9890,9890,0
|
|
20240619,173200,5925445080,9890,9890,9890,9890,0
|
|
20240619,173100,5925445080,9890,9890,9890,9890,0
|
|
20240619,173000,5925445080,9890,9890,9890,9890,0
|
|
20240619,172900,5925445080,9890,9890,9890,9890,0
|
|
20240619,172800,5925445080,9890,9890,9890,9890,0
|
|
20240619,172700,5925445080,9890,9890,9890,9890,0
|
|
20240619,172600,5925445080,9890,9890,9890,9890,0
|
|
20240619,172500,5925445080,9890,9890,9890,9890,0
|
|
20240619,172400,5925445080,9890,9890,9890,9890,0
|
|
20240619,172300,5925445080,9890,9890,9890,9890,0
|
|
20240619,172200,5925445080,9890,9890,9890,9890,0
|
|
20240619,172100,5925445080,9890,9890,9890,9890,0
|
|
20240619,172000,5925445080,9890,9890,9890,9890,0
|
|
20240619,171900,5925445080,9890,9890,9890,9890,0
|
|
20240619,171800,5925445080,9890,9890,9890,9890,0
|
|
20240619,171700,5925445080,9890,9890,9890,9890,0
|
|
20240619,171600,5925445080,9890,9890,9890,9890,0
|
|
20240619,171500,5925445080,9890,9890,9890,9890,0
|
|
20240619,171400,5925445080,9890,9890,9890,9890,0
|
|
20240619,171300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,171200,5925445080,9890,9890,9890,9890,0
|
|
20240619,171100,5925445080,9890,9890,9890,9890,0
|
|
20240619,171000,5925445080,9890,9890,9890,9890,0
|
|
20240619,170900,5925445080,9890,9890,9890,9890,0
|
|
20240619,170800,5925445080,9890,9890,9890,9890,0
|
|
20240619,170700,5925445080,9890,9890,9890,9890,0
|
|
20240619,170600,5925445080,9890,9890,9890,9890,0
|
|
20240619,170500,5925445080,9890,9890,9890,9890,0
|
|
20240619,170400,5925445080,9890,9890,9890,9890,0
|
|
20240619,170300,5925445080,9890,9890,9890,9890,0
|
|
20240619,170200,5925445080,9890,9890,9890,9890,0
|
|
20240619,170100,5925445080,9890,9890,9890,9890,0
|
|
20240619,170000,5925445080,9890,9890,9890,9890,0
|
|
20240619,165900,5925445080,9890,9890,9890,9890,0
|
|
20240619,165800,5925445080,9890,9890,9890,9890,0
|
|
20240619,165700,5925445080,9890,9890,9890,9890,0
|
|
20240619,165600,5925445080,9890,9890,9890,9890,0
|
|
20240619,165500,5925445080,9890,9890,9890,9890,0
|
|
20240619,165400,5925445080,9890,9890,9890,9890,0
|
|
20240619,165300,5925445080,9890,9890,9890,9890,0
|
|
20240619,165200,5925445080,9890,9890,9890,9890,0
|
|
20240619,165100,5925445080,9890,9890,9890,9890,0
|
|
20240619,165000,5925445080,9890,9890,9890,9890,0
|
|
20240619,164900,5925445080,9890,9890,9890,9890,0
|
|
20240619,164800,5925445080,9890,9890,9890,9890,0
|
|
20240619,164700,5925445080,9890,9890,9890,9890,0
|
|
20240619,164600,5925445080,9890,9890,9890,9890,0
|
|
20240619,164500,5925445080,9890,9890,9890,9890,0
|
|
20240619,164400,5925445080,9890,9890,9890,9890,0
|
|
20240619,164300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,164200,5925445080,9890,9890,9890,9890,0
|
|
20240619,164100,5925445080,9890,9890,9890,9890,0
|
|
20240619,164000,5925445080,9890,9890,9890,9890,0
|
|
20240619,163900,5925445080,9890,9890,9890,9890,0
|
|
20240619,163800,5925445080,9890,9890,9890,9890,0
|
|
20240619,163700,5925445080,9890,9890,9890,9890,0
|
|
20240619,163600,5925445080,9890,9890,9890,9890,0
|
|
20240619,163500,5925445080,9890,9890,9890,9890,0
|
|
20240619,163400,5925445080,9890,9890,9890,9890,0
|
|
20240619,163300,5925445080,9890,9890,9890,9890,0
|
|
20240619,163200,5925445080,9890,9890,9890,9890,0
|
|
20240619,163100,5925445080,9890,9890,9890,9890,0
|
|
20240619,163000,5925445080,9890,9890,9890,9890,0
|
|
20240619,162900,5925445080,9890,9890,9890,9890,0
|
|
20240619,162800,5925445080,9890,9890,9890,9890,0
|
|
20240619,162700,5925445080,9890,9890,9890,9890,0
|
|
20240619,162600,5925445080,9890,9890,9890,9890,0
|
|
20240619,162500,5925445080,9890,9890,9890,9890,0
|
|
20240619,162400,5925445080,9890,9890,9890,9890,0
|
|
20240619,162300,5925445080,9890,9890,9890,9890,0
|
|
20240619,162200,5925445080,9890,9890,9890,9890,0
|
|
20240619,162100,5925445080,9890,9890,9890,9890,0
|
|
20240619,162000,5925445080,9890,9890,9890,9890,0
|
|
20240619,161900,5925445080,9890,9890,9890,9890,0
|
|
20240619,161800,5925445080,9890,9890,9890,9890,0
|
|
20240619,161700,5925445080,9890,9890,9890,9890,0
|
|
20240619,161600,5925445080,9890,9890,9890,9890,0
|
|
20240619,161500,5925445080,9890,9890,9890,9890,0
|
|
20240619,161400,5925445080,9890,9890,9890,9890,0
|
|
20240619,161300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,161200,5925445080,9890,9890,9890,9890,0
|
|
20240619,161100,5925445080,9890,9890,9890,9890,0
|
|
20240619,161000,5925445080,9890,9890,9890,9890,0
|
|
20240619,160900,5925445080,9890,9890,9890,9890,0
|
|
20240619,160800,5925445080,9890,9890,9890,9890,0
|
|
20240619,160700,5925445080,9890,9890,9890,9890,0
|
|
20240619,160600,5925445080,9890,9890,9890,9890,0
|
|
20240619,160500,5925445080,9890,9890,9890,9890,0
|
|
20240619,160400,5925445080,9890,9890,9890,9890,0
|
|
20240619,160300,5925445080,9890,9890,9890,9890,0
|
|
20240619,160200,5925445080,9890,9890,9890,9890,0
|
|
20240619,160100,5925445080,9890,9890,9890,9890,0
|
|
20240619,160000,5925445080,9890,9890,9890,9890,0
|
|
20240619,155900,5925445080,9890,9890,9890,9890,0
|
|
20240619,155800,5925445080,9890,9890,9890,9890,0
|
|
20240619,155700,5925445080,9890,9890,9890,9890,0
|
|
20240619,155600,5925445080,9890,9890,9890,9890,0
|
|
20240619,155500,5925445080,9890,9890,9890,9890,0
|
|
20240619,155400,5925445080,9890,9890,9890,9890,0
|
|
20240619,155300,5925445080,9890,9890,9890,9890,0
|
|
20240619,155200,5925445080,9890,9890,9890,9890,0
|
|
20240619,155100,5925445080,9890,9890,9890,9890,0
|
|
20240619,155000,5925445080,9890,9890,9890,9890,0
|
|
20240619,154900,5925445080,9890,9890,9890,9890,0
|
|
20240619,154800,5925445080,9890,9890,9890,9890,0
|
|
20240619,154700,5925445080,9890,9890,9890,9890,0
|
|
20240619,154600,5925445080,9890,9890,9890,9890,0
|
|
20240619,154500,5925445080,9890,9890,9890,9890,0
|
|
20240619,154400,5925445080,9890,9890,9890,9890,0
|
|
20240619,154300,5925445080,9890,9890,9890,9890,6064
|
|
20240619,154200,5925445080,9890,9890,9890,9890,0
|
|
20240619,154100,5925445080,9890,9890,9890,9890,0
|
|
20240619,154000,5925445080,9890,9890,9890,9890,0
|
|
20240619,153900,5925445080,9890,9890,9890,9890,0
|
|
20240619,153800,5925445080,9890,9890,9890,9890,0
|
|
20240619,153700,5925445080,9890,9890,9890,9890,0
|
|
20240619,153600,5925445080,9890,9890,9890,9890,0
|
|
20240619,153500,5925445080,9890,9890,9890,9890,0
|
|
20240619,153400,5925445080,9890,9890,9890,9890,0
|
|
20240619,153300,5925445080,9890,9890,9890,9890,0
|
|
20240619,153200,5925445080,9890,9890,9890,9890,0
|
|
20240619,153100,5925445080,9890,9890,9890,9890,0
|
|
20240619,153000,5925445080,9890,9890,9890,9890,6064
|
|
20240619,152900,5865472120,9900,9900,9900,9900,0
|
|
20240619,152800,5865472120,9900,9900,9900,9900,0
|
|
20240619,152700,5865472120,9900,9900,9900,9900,0
|
|
20240619,152600,5865472120,9900,9900,9900,9900,0
|
|
20240619,152500,5865472120,9900,9900,9900,9900,0
|
|
20240619,152400,5865472120,9900,9900,9900,9900,0
|
|
20240619,152300,5865472120,9900,9900,9900,9900,0
|
|
20240619,152200,5865472120,9900,9900,9900,9900,0
|
|
20240619,152100,5865472120,9900,9900,9900,9900,0
|
|
20240619,152000,5865472120,9900,9900,9900,9900,0
|
|
20240619,151900,5865472120,9900,9910,9920,9900,2295
|
|
20240619,151800,5842730840,9920,9920,9920,9900,870
|
|
20240619,151700,5834106360,9920,9900,9920,9900,528
|
|
20240619,151600,5828871470,9900,9900,9920,9880,1319
|
|
20240619,151500,5815813020,9900,9910,9920,9900,2617
|
|
20240619,151400,5789880290,9910,9900,9910,9890,951
|
|
20240619,151300,5780465700,9900,9880,9900,9870,1777
|
|
20240619,151200,5762891650,9880,9860,9880,9850,837
|
|
20240619,151100,5754642450,9860,9880,9880,9860,2033
|
|
20240619,151000,5734573770,9880,9890,9890,9880,832
|
|
20240619,150900,5726346820,9890,9880,9890,9880,541
|
|
20240619,150800,5720998930,9870,9880,9890,9870,2384
|
|
20240619,150700,5697440120,9890,9890,9890,9880,1188
|
|
20240619,150600,5685691300,9900,9890,9900,9890,1006
|
|
20240619,150500,5675735150,9890,9910,9910,9890,1333
|
|
20240619,150400,5662537870,9910,9900,9920,9900,612
|
|
20240619,150300,5656472550,9900,9940,9940,9900,1396
|
|
20240619,150200,5642610320,9940,9900,9940,9900,2156
|
|
20240619,150100,5621194130,9900,9900,9900,9900,36
|
|
20240619,150000,5620837730,9900,9890,9900,9890,772
|
|
20240619,145900,5613198200,9900,9900,9900,9890,663
|
|
20240619,145800,5606639270,9890,9880,9890,9870,1465
|
|
20240619,145700,5592160560,9870,9880,9880,9870,55
|
|
20240619,145600,5591617190,9880,9880,9880,9860,122
|
|
20240619,145500,5590413250,9880,9870,9880,9860,5486
|
|
20240619,145400,5536262720,9870,9870,9870,9860,985
|
|
20240619,145300,5526545170,9870,9860,9870,9860,600
|
|
20240619,145200,5520628170,9860,9860,9870,9860,1193
|
|
20240619,145100,5508854580,9860,9870,9870,9860,1245
|
|
20240619,145000,5496572730,9870,9870,9870,9870,211
|
|
20240619,144900,5494490160,9870,9870,9870,9860,818
|
|
20240619,144800,5486420310,9870,9880,9880,9870,434
|
|
20240619,144700,5482136630,9870,9850,9870,9850,751
|
|
20240619,144600,5474726260,9850,9860,9870,9850,356
|
|
20240619,144500,5471216330,9860,9860,9860,9860,630
|
|
20240619,144400,5465004530,9860,9850,9860,9850,1888
|
|
20240619,144300,5446406530,9850,9850,9850,9840,1389
|
|
20240619,144200,5432725940,9840,9830,9840,9820,125
|
|
20240619,144100,5431496780,9830,9830,9830,9820,295
|
|
20240619,144000,5428597920,9820,9870,9870,9820,6428
|
|
20240619,143900,5365307780,9860,9880,9890,9860,2156
|
|
20240619,143800,5344026350,9890,9880,9890,9870,1891
|
|
20240619,143700,5325328780,9890,9880,9890,9870,1784
|
|
20240619,143600,5307699950,9880,9900,9900,9880,2018
|
|
20240619,143500,5287741850,9900,9910,9910,9900,1616
|
|
20240619,143400,5271742930,9900,9900,9900,9900,33
|
|
20240619,143300,5271416230,9900,9900,9910,9900,365
|
|
20240619,143200,5267802720,9900,9910,9910,9900,85
|
|
20240619,143100,5266961200,9920,9930,9930,9900,1317
|
|
20240619,143000,5253905320,9930,9940,9940,9930,917
|
|
20240619,142900,5244798520,9940,9930,9940,9930,471
|
|
20240619,142800,5240116880,9920,9920,9950,9920,2702
|
|
20240619,142700,5213303230,9960,9920,9960,9920,5167
|
|
20240619,142600,5161971610,9930,9890,9930,9890,934
|
|
20240619,142500,5152714600,9880,9880,9880,9870,3005
|
|
20240619,142400,5123025300,9880,9860,9880,9860,684
|
|
20240619,142300,5116278510,9860,9880,9890,9860,439
|
|
20240619,142200,5111941890,9880,9880,9890,9860,3921
|
|
20240619,142100,5073221630,9880,9910,9920,9880,1838
|
|
20240619,142000,5055040590,9930,9910,9940,9900,2922
|
|
20240619,141900,5026047880,9910,9900,9910,9900,881
|
|
20240619,141800,5017318820,9900,9880,9900,9880,1827
|
|
20240619,141700,4999245760,9890,9870,9890,9870,228
|
|
20240619,141600,4996993200,9890,9880,9890,9860,1017
|
|
20240619,141500,4986946460,9890,9880,9890,9880,592
|
|
20240619,141400,4981093600,9880,9890,9890,9850,501
|
|
20240619,141300,4976147220,9890,9870,9890,9870,450
|
|
20240619,141200,4971698740,9890,9850,9890,9850,1206
|
|
20240619,141100,4959808930,9840,9840,9840,9840,192
|
|
20240619,141000,4957919650,9840,9850,9850,9840,1847
|
|
20240619,140900,4939731860,9860,9870,9870,9860,856
|
|
20240619,140800,4931283860,9870,9880,9890,9870,1509
|
|
20240619,140700,4916378990,9870,9850,9880,9850,2052
|
|
20240619,140600,4896120430,9870,9870,9870,9850,11065
|
|
20240619,140500,4786916730,9880,9870,9880,9870,858
|
|
20240619,140400,4778445180,9880,9880,9880,9870,1586
|
|
20240619,140300,4762786600,9870,9880,9880,9870,742
|
|
20240619,140200,4755459300,9880,9900,9900,9880,254
|
|
20240619,140100,4752947750,9910,9910,9920,9890,848
|
|
20240619,140000,4744544290,9900,9900,9910,9890,818
|
|
20240619,135900,4736445970,9910,9900,9910,9900,1185
|
|
20240619,135800,4724703700,9900,9900,9900,9900,59
|
|
20240619,135700,4724119600,9870,9900,9900,9870,411
|
|
20240619,135600,4720055260,9900,9880,9900,9850,889
|
|
20240619,135500,4711280380,9880,9880,9900,9870,625
|
|
20240619,135400,4705108210,9870,9890,9900,9870,2422
|
|
20240619,135300,4681167860,9870,9870,9900,9870,1571
|
|
20240619,135200,4665651920,9870,9850,9870,9850,1065
|
|
20240619,135100,4655148990,9860,9850,9860,9850,146
|
|
20240619,135000,4653710840,9860,9870,9870,9860,185
|
|
20240619,134900,4651885330,9870,9870,9890,9870,665
|
|
20240619,134800,4645321760,9870,9870,9870,9870,119
|
|
20240619,134700,4644147230,9870,9850,9870,9850,438
|
|
20240619,134600,4639830670,9850,9860,9860,9850,2608
|
|
20240619,134500,4614139460,9850,9870,9870,9840,1615
|
|
20240619,134400,4598229650,9870,9890,9890,9870,362
|
|
20240619,134300,4594653890,9890,9880,9890,9880,547
|
|
20240619,134200,4589248150,9870,9870,9880,9870,634
|
|
20240619,134100,4582986730,9870,9880,9880,9870,299
|
|
20240619,134000,4580033270,9880,9870,9880,9870,546
|
|
20240619,133900,4574642030,9870,9850,9870,9850,405
|
|
20240619,133800,4570647240,9830,9870,9870,9830,478
|
|
20240619,133700,4565942710,9880,9880,9890,9840,2270
|
|
20240619,133600,4543581550,9880,9870,9880,9870,280
|
|
20240619,133500,4540816480,9870,9900,9900,9870,893
|
|
20240619,133400,4531987820,9900,9910,9910,9900,878
|
|
20240619,133300,4523289070,9910,9880,9910,9880,1106
|
|
20240619,133200,4512346260,9880,9880,9890,9870,1761
|
|
20240619,133100,4494956960,9880,9880,9880,9870,1371
|
|
20240619,133000,4481414150,9880,9910,9910,9880,5955
|
|
20240619,132900,4422468130,9910,9910,9930,9900,2963
|
|
20240619,132800,4393117610,9900,9950,9950,9900,6565
|
|
20240619,132700,4327938220,9950,9940,9950,9940,1269
|
|
20240619,132600,4315316020,9940,9910,9950,9910,3738
|
|
20240619,132500,4278181600,9910,9940,9940,9900,7377
|
|
20240619,132400,4205027270,9950,9980,9980,9930,6330
|
|
20240619,132300,4141940390,9970,9960,9970,9950,6233
|
|
20240619,132200,4079842430,9960,9970,9980,9930,10731
|
|
20240619,132100,3972943710,9980,9930,9980,9930,4758
|
|
20240619,132000,3925582580,9920,9910,9920,9900,1355
|
|
20240619,131900,3912152320,9910,9910,9920,9900,2940
|
|
20240619,131800,3883021120,9920,9910,9980,9900,7465
|
|
20240619,131700,3808909320,9920,9940,9960,9900,5018
|
|
20240619,131600,3759074600,9940,9910,9980,9910,17354
|
|
20240619,131500,3586468680,9920,9880,9920,9880,1380
|
|
20240619,131400,3572798470,9880,9900,9930,9880,3690
|
|
20240619,131300,3536253140,9940,9860,9940,9860,3500
|
|
20240619,131200,3501579300,9860,9820,9870,9820,5723
|
|
20240619,131100,3445196450,9820,9810,9820,9810,1210
|
|
20240619,131000,3433321950,9810,9780,9820,9780,1166
|
|
20240619,130900,3421900170,9780,9820,9820,9780,3219
|
|
20240619,130800,3390371580,9830,9860,9860,9820,2044
|
|
20240619,130700,3370276470,9860,9870,9880,9830,2164
|
|
20240619,130600,3348933170,9860,9870,9870,9860,1820
|
|
20240619,130500,3330975410,9870,9840,9880,9840,1920
|
|
20240619,130400,3312023320,9840,9890,9890,9840,2001
|
|
20240619,130300,3292283770,9890,9900,9910,9870,3926
|
|
20240619,130200,3253452720,9900,9890,9920,9870,4617
|
|
20240619,130100,3207746710,9890,9900,9940,9860,10383
|
|
20240619,130000,3104809110,9900,9880,9900,9820,3198
|
|
20240619,125900,3073274730,9880,9920,9930,9850,5511
|
|
20240619,125800,3018743960,9940,9820,9940,9820,16058
|
|
20240619,125700,2859997190,9820,9800,9820,9790,1070
|
|
20240619,125600,2849495030,9790,9770,9790,9770,1260
|
|
20240619,125500,2837162890,9760,9760,9760,9760,295
|
|
20240619,125400,2834283690,9760,9770,9770,9760,319
|
|
20240619,125300,2831169650,9760,9760,9760,9760,1
|
|
20240619,125200,2831159890,9750,9750,9760,9750,632
|
|
20240619,125100,2824993590,9760,9780,9780,9760,711
|
|
20240619,125000,2818043790,9780,9780,9780,9780,1
|
|
20240619,124900,2818034010,9750,9770,9770,9750,1284
|
|
20240619,124800,2805503640,9770,9780,9790,9770,574
|
|
20240619,124700,2799894370,9780,9790,9790,9780,65
|
|
20240619,124600,2799258230,9790,9780,9790,9780,61
|
|
20240619,124500,2798661640,9780,9810,9810,9780,1057
|
|
20240619,124400,2788301870,9820,9820,9840,9820,2349
|
|
20240619,124300,2765214820,9820,9780,9820,9780,5321
|
|
20240619,124200,2713129480,9780,9770,9780,9770,1782
|
|
20240619,124100,2695709790,9780,9770,9780,9760,2570
|
|
20240619,124000,2670603350,9770,9760,9770,9750,502
|
|
20240619,123900,2665704110,9750,9720,9750,9710,613
|
|
20240619,123800,2659737130,9720,9730,9730,9720,298
|
|
20240619,123700,2656839180,9740,9730,9740,9730,420
|
|
20240619,123600,2652750640,9730,9730,9730,9730,383
|
|
20240619,123500,2649024050,9730,9730,9730,9730,155
|
|
20240619,123400,2647515900,9730,9720,9730,9720,111
|
|
20240619,123300,2646436670,9720,9720,9730,9720,383
|
|
20240619,123200,2642712890,9720,9710,9730,9710,747
|
|
20240619,123100,2635454170,9710,9710,9710,9710,520
|
|
20240619,123000,2630404970,9710,9710,9710,9700,205
|
|
20240619,122900,2628415420,9700,9700,9700,9700,147
|
|
20240619,122800,2626989520,9700,9700,9700,9700,132
|
|
20240619,122700,2625709120,9700,9700,9700,9680,201
|
|
20240619,122600,2623760600,9700,9700,9700,9700,205
|
|
20240619,122500,2621772100,9700,9680,9700,9680,2051
|
|
20240619,122400,2601886900,9680,9680,9680,9670,436
|
|
20240619,122300,2597666440,9670,9670,9670,9670,1001
|
|
20240619,122200,2587986770,9680,9680,9680,9680,333
|
|
20240619,122100,2584763330,9680,9670,9680,9670,156
|
|
20240619,122000,2583254790,9670,9670,9680,9670,344
|
|
20240619,121900,2579927310,9670,9680,9680,9670,291
|
|
20240619,121800,2577112930,9640,9670,9680,9640,202
|
|
20240619,121700,2575158680,9640,9640,9640,9640,0
|
|
20240619,121600,2575158680,9640,9630,9640,9630,1713
|
|
20240619,121500,2558649020,9630,9640,9640,9630,3786
|
|
20240619,121400,2522186820,9640,9640,9640,9640,5
|
|
20240619,121300,2522138620,9640,9640,9640,9630,407
|
|
20240619,121200,2518218890,9630,9630,9630,9630,28
|
|
20240619,121100,2517949250,9630,9640,9640,9630,34
|
|
20240619,121000,2517621510,9630,9640,9640,9630,234
|
|
20240619,120900,2515367900,9630,9640,9640,9630,811
|
|
20240619,120800,2507557860,9630,9640,9640,9630,17
|
|
20240619,120700,2507394030,9630,9650,9650,9630,1631
|
|
20240619,120600,2491686340,9650,9650,9660,9640,8771
|
|
20240619,120500,2407062400,9660,9670,9670,9660,737
|
|
20240619,120400,2399942790,9690,9670,9690,9670,86
|
|
20240619,120300,2399111070,9670,9670,9670,9670,20
|
|
20240619,120200,2398917670,9680,9660,9680,9660,501
|
|
20240619,120100,2394073990,9680,9680,9680,9680,0
|
|
20240619,120000,2394073990,9680,9680,9680,9680,30
|
|
20240619,115900,2393783590,9680,9680,9680,9660,178
|
|
20240619,115800,2392060610,9680,9680,9680,9680,52
|
|
20240619,115700,2391557250,9660,9660,9660,9650,871
|
|
20240619,115600,2383150920,9660,9650,9660,9650,310
|
|
20240619,115500,2380157960,9660,9660,9660,9660,54
|
|
20240619,115400,2379636320,9650,9650,9650,9650,100
|
|
20240619,115300,2378671320,9650,9650,9650,9650,16
|
|
20240619,115200,2378516920,9650,9650,9650,9650,0
|
|
20240619,115100,2378516920,9650,9650,9650,9650,400
|
|
20240619,115000,2374656920,9650,9650,9650,9650,775
|
|
20240619,114900,2367178170,9650,9660,9660,9650,97
|
|
20240619,114800,2366241420,9660,9660,9660,9650,532
|
|
20240619,114700,2361105380,9660,9690,9690,9660,244
|
|
20240619,114600,2358742230,9690,9670,9690,9670,434
|
|
20240619,114500,2354541390,9670,9660,9670,9660,523
|
|
20240619,114400,2349487380,9670,9670,9670,9670,188
|
|
20240619,114300,2347669420,9670,9670,9670,9660,35
|
|
20240619,114200,2347330990,9680,9670,9680,9670,438
|
|
20240619,114100,2343095410,9670,9670,9670,9670,78
|
|
20240619,114000,2342341150,9670,9680,9680,9670,5
|
|
20240619,113900,2342292770,9680,9680,9680,9680,21
|
|
20240619,113800,2342089490,9680,9650,9680,9650,1257
|
|
20240619,113700,2329934530,9650,9650,9660,9650,371
|
|
20240619,113600,2326354370,9640,9660,9670,9640,1632
|
|
20240619,113500,2310616770,9640,9640,9640,9640,0
|
|
20240619,113400,2310616770,9640,9640,9640,9640,633
|
|
20240619,113300,2304514650,9640,9670,9670,9640,3353
|
|
20240619,113200,2272159210,9670,9670,9670,9670,40
|
|
20240619,113100,2271772410,9670,9670,9670,9670,59
|
|
20240619,113000,2271201880,9670,9660,9670,9660,13
|
|
20240619,112900,2271076270,9670,9670,9670,9670,168
|
|
20240619,112800,2269451710,9680,9670,9680,9670,201
|
|
20240619,112700,2267507250,9670,9660,9670,9660,569
|
|
20240619,112600,2262005640,9660,9660,9660,9660,201
|
|
20240619,112500,2260063980,9660,9660,9660,9660,8
|
|
20240619,112400,2259986700,9660,9660,9660,9660,582
|
|
20240619,112300,2254364580,9660,9660,9660,9650,1084
|
|
20240619,112200,2243899620,9660,9660,9660,9660,109
|
|
20240619,112100,2242846680,9650,9660,9660,9650,476
|
|
20240619,112000,2238252500,9650,9660,9670,9650,225
|
|
20240619,111900,2236079990,9650,9670,9670,9650,544
|
|
20240619,111800,2230828210,9670,9670,9670,9660,38
|
|
20240619,111700,2230460980,9670,9670,9670,9670,100
|
|
20240619,111600,2229493980,9670,9660,9670,9660,746
|
|
20240619,111500,2222287320,9690,9690,9690,9690,12
|
|
20240619,111400,2222171040,9660,9680,9680,9660,824
|
|
20240619,111300,2214195470,9670,9670,9670,9670,656
|
|
20240619,111200,2207851950,9650,9650,9650,9640,430
|
|
20240619,111100,2203704950,9670,9670,9670,9650,711
|
|
20240619,111000,2196843490,9670,9670,9670,9670,59
|
|
20240619,110900,2196272960,9670,9670,9670,9670,20
|
|
20240619,110800,2196079560,9670,9650,9670,9650,1944
|
|
20240619,110700,2177301860,9670,9670,9670,9670,2
|
|
20240619,110600,2177282520,9650,9660,9660,9650,207
|
|
20240619,110500,2175284960,9650,9650,9650,9650,15
|
|
20240619,110400,2175140210,9650,9650,9650,9650,71
|
|
20240619,110300,2174455060,9650,9650,9650,9640,1527
|
|
20240619,110200,2159721650,9650,9650,9660,9650,784
|
|
20240619,110100,2152155750,9680,9660,9680,9640,1888
|
|
20240619,110000,2133938340,9650,9650,9650,9650,191
|
|
20240619,105900,2132095190,9650,9660,9680,9650,2700
|
|
20240619,105800,2106033780,9660,9680,9680,9660,3803
|
|
20240619,105700,2069290930,9670,9690,9690,9670,5292
|
|
20240619,105600,2018095460,9690,9690,9690,9690,1036
|
|
20240619,105500,2008056620,9700,9700,9700,9700,14
|
|
20240619,105400,2007920820,9700,9680,9700,9680,253
|
|
20240619,105300,2005471720,9690,9690,9690,9690,935
|
|
20240619,105200,1996411570,9690,9690,9690,9690,114
|
|
20240619,105100,1995306910,9690,9690,9700,9690,241
|
|
20240619,105000,1992971360,9690,9700,9700,9690,518
|
|
20240619,104900,1987951220,9700,9690,9700,9690,311
|
|
20240619,104800,1984937620,9690,9690,9690,9690,401
|
|
20240619,104700,1981051930,9690,9710,9710,9690,476
|
|
20240619,104600,1976436920,9710,9700,9710,9690,305
|
|
20240619,104500,1973481070,9690,9700,9710,9690,2263
|
|
20240619,104400,1951512420,9690,9690,9690,9690,2
|
|
20240619,104300,1951493040,9700,9690,9710,9690,2341
|
|
20240619,104200,1928803250,9690,9700,9700,9690,524
|
|
20240619,104100,1923720690,9700,9690,9700,9690,381
|
|
20240619,104000,1920028350,9690,9710,9710,9690,2508
|
|
20240619,103900,1895710830,9710,9710,9710,9710,652
|
|
20240619,103800,1889379910,9720,9720,9720,9720,100
|
|
20240619,103700,1888407910,9720,9720,9730,9720,341
|
|
20240619,103600,1885093090,9720,9710,9730,9710,443
|
|
20240619,103500,1880790300,9710,9710,9710,9710,0
|
|
20240619,103400,1880790300,9710,9710,9710,9710,1260
|
|
20240619,103300,1868555700,9710,9720,9740,9710,487
|
|
20240619,103200,1863826200,9720,9720,9720,9720,1
|
|
20240619,103100,1863816480,9710,9720,9730,9710,419
|
|
20240619,103000,1859744860,9730,9750,9760,9730,213
|
|
20240619,102900,1857669410,9740,9740,9740,9740,1876
|
|
20240619,102800,1839397170,9740,9690,9740,9680,592
|
|
20240619,102700,1833639430,9690,9690,9690,9680,428
|
|
20240619,102600,1829494020,9690,9720,9720,9680,688
|
|
20240619,102500,1822818290,9720,9690,9720,9680,1221
|
|
20240619,102400,1810977810,9690,9690,9690,9690,277
|
|
20240619,102300,1808293680,9690,9700,9700,9690,549
|
|
20240619,102200,1802973360,9700,9700,9700,9700,254
|
|
20240619,102100,1800509560,9700,9710,9710,9700,49
|
|
20240619,102000,1800034250,9710,9700,9710,9700,1215
|
|
20240619,101900,1788248700,9700,9700,9710,9700,305
|
|
20240619,101800,1785287800,9700,9700,9710,9700,839
|
|
20240619,101700,1777149180,9700,9710,9710,9700,1859
|
|
20240619,101600,1759116830,9700,9700,9700,9700,437
|
|
20240619,101500,1754877930,9710,9710,9710,9710,105
|
|
20240619,101400,1753858380,9710,9690,9710,9670,3250
|
|
20240619,101300,1722396630,9690,9720,9720,9690,144
|
|
20240619,101200,1721000670,9720,9680,9720,9670,3556
|
|
20240619,101100,1686528600,9670,9690,9690,9670,299
|
|
20240619,101000,1683634250,9690,9680,9690,9680,285
|
|
20240619,100900,1680874900,9680,9680,9680,9680,615
|
|
20240619,100800,1674921700,9680,9680,9690,9680,1189
|
|
20240619,100700,1663406500,9690,9700,9700,9690,901
|
|
20240619,100600,1654671650,9710,9720,9720,9710,1092
|
|
20240619,100500,1644061390,9720,9730,9730,9720,1123
|
|
20240619,100400,1633136690,9730,9730,9740,9730,186
|
|
20240619,100300,1631325340,9740,9740,9740,9730,292
|
|
20240619,100200,1628481290,9740,9730,9740,9730,112
|
|
20240619,100100,1627390550,9730,9740,9740,9730,155
|
|
20240619,100000,1625882380,9730,9730,9740,9730,666
|
|
20240619,095900,1619400700,9730,9750,9750,9730,882
|
|
20240619,095800,1610811880,9740,9740,9740,9740,186
|
|
20240619,095700,1609000240,9750,9750,9750,9740,577
|
|
20240619,095600,1603374930,9760,9760,9760,9760,2084
|
|
20240619,095500,1583035090,9760,9780,9780,9760,2576
|
|
20240619,095400,1557887380,9780,9750,9780,9750,3821
|
|
20240619,095300,1520607150,9750,9750,9750,9750,126
|
|
20240619,095200,1519378650,9750,9750,9750,9750,1
|
|
20240619,095100,1519368900,9740,9750,9760,9740,1173
|
|
20240619,095000,1507932220,9750,9750,9750,9740,1437
|
|
20240619,094900,1493932930,9750,9750,9750,9740,396
|
|
20240619,094800,1490071980,9750,9770,9770,9750,1034
|
|
20240619,094700,1479982860,9770,9750,9770,9750,3426
|
|
20240619,094600,1446578380,9740,9760,9760,9740,982
|
|
20240619,094500,1437006990,9760,9770,9770,9760,1736
|
|
20240619,094400,1420047480,9770,9770,9770,9770,192
|
|
20240619,094300,1418171640,9770,9780,9780,9770,799
|
|
20240619,094200,1410358520,9780,9750,9780,9750,1423
|
|
20240619,094100,1396462540,9750,9740,9750,9740,512
|
|
20240619,094000,1391472400,9730,9730,9750,9730,1875
|
|
20240619,093900,1373225920,9730,9730,9730,9730,719
|
|
20240619,093800,1366230050,9730,9720,9730,9720,592
|
|
20240619,093700,1360470500,9720,9720,9730,9720,204
|
|
20240619,093600,1358486620,9710,9720,9730,9710,2992
|
|
20240619,093500,1329399050,9720,9730,9730,9720,440
|
|
20240619,093400,1325120350,9720,9720,9730,9720,204
|
|
20240619,093300,1323135710,9720,9710,9730,9710,1711
|
|
20240619,093200,1306515440,9710,9700,9710,9700,1267
|
|
20240619,093100,1294219870,9720,9710,9720,9700,855
|
|
20240619,093000,1285921590,9720,9710,9720,9710,318
|
|
20240619,092900,1282830990,9710,9730,9730,9710,392
|
|
20240619,092800,1279020000,9750,9760,9770,9740,613
|
|
20240619,092700,1273042000,9770,9770,9780,9770,1745
|
|
20240619,092600,1255991210,9760,9690,9760,9680,4279
|
|
20240619,092500,1214477030,9690,9680,9700,9680,686
|
|
20240619,092400,1207827120,9670,9670,9680,9670,122
|
|
20240619,092300,1206646980,9670,9660,9670,9650,1307
|
|
20240619,092200,1194016090,9650,9620,9650,9610,2581
|
|
20240619,092100,1169135520,9610,9660,9670,9610,4425
|
|
20240619,092000,1126574190,9610,9650,9670,9610,12101
|
|
20240619,091900,1009913810,9660,9700,9700,9650,5338
|
|
20240619,091800,958306390,9690,9710,9710,9690,933
|
|
20240619,091700,949252210,9760,9710,9770,9700,917
|
|
20240619,091600,940348650,9710,9730,9770,9700,3422
|
|
20240619,091500,907057760,9730,9800,9800,9730,1183
|
|
20240619,091400,895501330,9800,9710,9800,9700,4645
|
|
20240619,091300,850409420,9710,9750,9750,9700,5904
|
|
20240619,091200,793021030,9750,9770,9800,9750,5595
|
|
20240619,091100,738320620,9750,9780,9780,9750,155
|
|
20240619,091000,736806270,9780,9720,9780,9710,5037
|
|
20240619,090900,687769200,9720,9830,9830,9710,16626
|
|
20240619,090800,525541800,9830,9860,9860,9810,1049
|
|
20240619,090700,515226380,9860,9780,9860,9760,4056
|
|
20240619,090600,475437120,9760,9880,9880,9740,12971
|
|
20240619,090500,348503480,9880,9870,9890,9870,927
|
|
20240619,090400,339350950,9890,9870,9910,9860,3718
|
|
20240619,090300,302610260,9910,9910,9910,9870,8323
|
|
20240619,090200,220155470,9910,9920,9940,9880,4284
|
|
20240619,090100,177682290,9880,9820,9940,9820,3235
|
|
20240619,090000,145772720,9850,9930,9940,9820,14466
|