629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192600,41537080080,5620,5620,5620,5620,45749
|
|
20240617,192500,41537080080,5620,5620,5620,5620,0
|
|
20240617,192400,41537080080,5620,5620,5620,5620,0
|
|
20240617,192300,41537080080,5620,5620,5620,5620,0
|
|
20240617,192200,41537080080,5620,5620,5620,5620,0
|
|
20240617,192100,41537080080,5620,5620,5620,5620,0
|
|
20240617,192000,41537080080,5620,5620,5620,5620,0
|
|
20240617,191900,41537080080,5620,5620,5620,5620,0
|
|
20240617,191800,41537080080,5620,5620,5620,5620,0
|
|
20240617,191700,41537080080,5620,5620,5620,5620,0
|
|
20240617,191600,41537080080,5620,5620,5620,5620,0
|
|
20240617,191500,41537080080,5620,5620,5620,5620,0
|
|
20240617,191400,41537080080,5620,5620,5620,5620,0
|
|
20240617,191300,41537080080,5620,5620,5620,5620,0
|
|
20240617,191200,41537080080,5620,5620,5620,5620,0
|
|
20240617,191100,41537080080,5620,5620,5620,5620,0
|
|
20240617,191000,41537080080,5620,5620,5620,5620,0
|
|
20240617,190900,41537080080,5620,5620,5620,5620,0
|
|
20240617,190800,41537080080,5620,5620,5620,5620,0
|
|
20240617,190700,41537080080,5620,5620,5620,5620,0
|
|
20240617,190600,41537080080,5620,5620,5620,5620,0
|
|
20240617,190500,41537080080,5620,5620,5620,5620,0
|
|
20240617,190400,41537080080,5620,5620,5620,5620,0
|
|
20240617,190300,41537080080,5620,5620,5620,5620,0
|
|
20240617,190200,41537080080,5620,5620,5620,5620,0
|
|
20240617,190100,41537080080,5620,5620,5620,5620,0
|
|
20240617,190000,41537080080,5620,5620,5620,5620,0
|
|
20240617,185900,41537080080,5620,5620,5620,5620,0
|
|
20240617,185800,41537080080,5620,5620,5620,5620,0
|
|
20240617,185700,41537080080,5620,5620,5620,5620,0
|
|
20240617,185600,41537080080,5620,5620,5620,5620,45749
|
|
20240617,185500,41537080080,5620,5620,5620,5620,0
|
|
20240617,185400,41537080080,5620,5620,5620,5620,0
|
|
20240617,185300,41537080080,5620,5620,5620,5620,0
|
|
20240617,185200,41537080080,5620,5620,5620,5620,0
|
|
20240617,185100,41537080080,5620,5620,5620,5620,0
|
|
20240617,185000,41537080080,5620,5620,5620,5620,0
|
|
20240617,184900,41537080080,5620,5620,5620,5620,0
|
|
20240617,184800,41537080080,5620,5620,5620,5620,0
|
|
20240617,184700,41537080080,5620,5620,5620,5620,0
|
|
20240617,184600,41537080080,5620,5620,5620,5620,0
|
|
20240617,184500,41537080080,5620,5620,5620,5620,0
|
|
20240617,184400,41537080080,5620,5620,5620,5620,0
|
|
20240617,184300,41537080080,5620,5620,5620,5620,0
|
|
20240617,184200,41537080080,5620,5620,5620,5620,0
|
|
20240617,184100,41537080080,5620,5620,5620,5620,0
|
|
20240617,184000,41537080080,5620,5620,5620,5620,0
|
|
20240617,183900,41537080080,5620,5620,5620,5620,0
|
|
20240617,183800,41537080080,5620,5620,5620,5620,0
|
|
20240617,183700,41537080080,5620,5620,5620,5620,0
|
|
20240617,183600,41537080080,5620,5620,5620,5620,0
|
|
20240617,183500,41537080080,5620,5620,5620,5620,0
|
|
20240617,183400,41537080080,5620,5620,5620,5620,0
|
|
20240617,183300,41537080080,5620,5620,5620,5620,0
|
|
20240617,183200,41537080080,5620,5620,5620,5620,0
|
|
20240617,183100,41537080080,5620,5620,5620,5620,0
|
|
20240617,183000,41537080080,5620,5620,5620,5620,0
|
|
20240617,182900,41537080080,5620,5620,5620,5620,0
|
|
20240617,182800,41537080080,5620,5620,5620,5620,0
|
|
20240617,182700,41537080080,5620,5620,5620,5620,0
|
|
20240617,182600,41537080080,5620,5620,5620,5620,45749
|
|
20240617,182500,41537080080,5620,5620,5620,5620,0
|
|
20240617,182400,41537080080,5620,5620,5620,5620,0
|
|
20240617,182300,41537080080,5620,5620,5620,5620,0
|
|
20240617,182200,41537080080,5620,5620,5620,5620,0
|
|
20240617,182100,41537080080,5620,5620,5620,5620,0
|
|
20240617,182000,41537080080,5620,5620,5620,5620,0
|
|
20240617,181900,41537080080,5620,5620,5620,5620,0
|
|
20240617,181800,41537080080,5620,5620,5620,5620,0
|
|
20240617,181700,41537080080,5620,5620,5620,5620,0
|
|
20240617,181600,41537080080,5620,5620,5620,5620,0
|
|
20240617,181500,41537080080,5620,5620,5620,5620,0
|
|
20240617,181400,41537080080,5620,5620,5620,5620,0
|
|
20240617,181300,41537080080,5620,5620,5620,5620,0
|
|
20240617,181200,41537080080,5620,5620,5620,5620,0
|
|
20240617,181100,41537080080,5620,5620,5620,5620,0
|
|
20240617,181000,41537080080,5620,5620,5620,5620,0
|
|
20240617,180900,41537080080,5620,5620,5620,5620,0
|
|
20240617,180800,41537080080,5620,5620,5620,5620,0
|
|
20240617,180700,41537080080,5620,5620,5620,5620,0
|
|
20240617,180600,41537080080,5620,5620,5620,5620,0
|
|
20240617,180500,41537080080,5620,5620,5620,5620,0
|
|
20240617,180400,41537080080,5620,5620,5620,5620,0
|
|
20240617,180300,41537080080,5620,5620,5620,5620,0
|
|
20240617,180200,41537080080,5620,5620,5620,5620,0
|
|
20240617,180100,41537080080,5620,5620,5620,5620,0
|
|
20240617,180000,41537080080,5620,5620,5620,5620,0
|
|
20240617,175900,41537080080,5620,5620,5620,5620,0
|
|
20240617,175800,41537080080,5620,5620,5620,5620,0
|
|
20240617,175700,41537080080,5620,5620,5620,5620,0
|
|
20240617,175600,41537080080,5620,5620,5620,5620,45749
|
|
20240617,175500,41537080080,5620,5620,5620,5620,0
|
|
20240617,175400,41537080080,5620,5620,5620,5620,0
|
|
20240617,175300,41537080080,5620,5620,5620,5620,0
|
|
20240617,175200,41537080080,5620,5620,5620,5620,0
|
|
20240617,175100,41537080080,5620,5620,5620,5620,0
|
|
20240617,175000,41537080080,5620,5620,5620,5620,0
|
|
20240617,174900,41537080080,5620,5620,5620,5620,0
|
|
20240617,174800,41537080080,5620,5620,5620,5620,0
|
|
20240617,174700,41537080080,5620,5620,5620,5620,0
|
|
20240617,174600,41537080080,5620,5620,5620,5620,0
|
|
20240617,174500,41537080080,5620,5620,5620,5620,0
|
|
20240617,174400,41537080080,5620,5620,5620,5620,0
|
|
20240617,174300,41537080080,5620,5620,5620,5620,0
|
|
20240617,174200,41537080080,5620,5620,5620,5620,0
|
|
20240617,174100,41537080080,5620,5620,5620,5620,0
|
|
20240617,174000,41537080080,5620,5620,5620,5620,0
|
|
20240617,173900,41537080080,5620,5620,5620,5620,0
|
|
20240617,173800,41537080080,5620,5620,5620,5620,0
|
|
20240617,173700,41537080080,5620,5620,5620,5620,0
|
|
20240617,173600,41537080080,5620,5620,5620,5620,0
|
|
20240617,173500,41537080080,5620,5620,5620,5620,0
|
|
20240617,173400,41537080080,5620,5620,5620,5620,0
|
|
20240617,173300,41537080080,5620,5620,5620,5620,0
|
|
20240617,173200,41537080080,5620,5620,5620,5620,0
|
|
20240617,173100,41537080080,5620,5620,5620,5620,0
|
|
20240617,173000,41537080080,5620,5620,5620,5620,0
|
|
20240617,172900,41537080080,5620,5620,5620,5620,0
|
|
20240617,172800,41537080080,5620,5620,5620,5620,0
|
|
20240617,172700,41537080080,5620,5620,5620,5620,0
|
|
20240617,172600,41537080080,5620,5620,5620,5620,45749
|
|
20240617,172500,41537080080,5620,5620,5620,5620,0
|
|
20240617,172400,41537080080,5620,5620,5620,5620,0
|
|
20240617,172300,41537080080,5620,5620,5620,5620,0
|
|
20240617,172200,41537080080,5620,5620,5620,5620,0
|
|
20240617,172100,41537080080,5620,5620,5620,5620,0
|
|
20240617,172000,41537080080,5620,5620,5620,5620,0
|
|
20240617,171900,41537080080,5620,5620,5620,5620,0
|
|
20240617,171800,41537080080,5620,5620,5620,5620,0
|
|
20240617,171700,41537080080,5620,5620,5620,5620,0
|
|
20240617,171600,41537080080,5620,5620,5620,5620,0
|
|
20240617,171500,41537080080,5620,5620,5620,5620,0
|
|
20240617,171400,41537080080,5620,5620,5620,5620,0
|
|
20240617,171300,41537080080,5620,5620,5620,5620,0
|
|
20240617,171200,41537080080,5620,5620,5620,5620,0
|
|
20240617,171100,41537080080,5620,5620,5620,5620,0
|
|
20240617,171000,41537080080,5620,5620,5620,5620,0
|
|
20240617,170900,41537080080,5620,5620,5620,5620,0
|
|
20240617,170800,41537080080,5620,5620,5620,5620,0
|
|
20240617,170700,41537080080,5620,5620,5620,5620,0
|
|
20240617,170600,41537080080,5620,5620,5620,5620,0
|
|
20240617,170500,41537080080,5620,5620,5620,5620,0
|
|
20240617,170400,41537080080,5620,5620,5620,5620,0
|
|
20240617,170300,41537080080,5620,5620,5620,5620,0
|
|
20240617,170200,41537080080,5620,5620,5620,5620,0
|
|
20240617,170100,41537080080,5620,5620,5620,5620,0
|
|
20240617,170000,41537080080,5620,5620,5620,5620,0
|
|
20240617,165900,41537080080,5620,5620,5620,5620,0
|
|
20240617,165800,41537080080,5620,5620,5620,5620,0
|
|
20240617,165700,41537080080,5620,5620,5620,5620,0
|
|
20240617,165600,41537080080,5620,5620,5620,5620,45749
|
|
20240617,165500,41537080080,5620,5620,5620,5620,0
|
|
20240617,165400,41537080080,5620,5620,5620,5620,0
|
|
20240617,165300,41537080080,5620,5620,5620,5620,0
|
|
20240617,165200,41537080080,5620,5620,5620,5620,0
|
|
20240617,165100,41537080080,5620,5620,5620,5620,0
|
|
20240617,165000,41537080080,5620,5620,5620,5620,0
|
|
20240617,164900,41537080080,5620,5620,5620,5620,0
|
|
20240617,164800,41537080080,5620,5620,5620,5620,0
|
|
20240617,164700,41537080080,5620,5620,5620,5620,0
|
|
20240617,164600,41537080080,5620,5620,5620,5620,0
|
|
20240617,164500,41537080080,5620,5620,5620,5620,0
|
|
20240617,164400,41537080080,5620,5620,5620,5620,0
|
|
20240617,164300,41537080080,5620,5620,5620,5620,0
|
|
20240617,164200,41537080080,5620,5620,5620,5620,0
|
|
20240617,164100,41537080080,5620,5620,5620,5620,0
|
|
20240617,164000,41537080080,5620,5620,5620,5620,0
|
|
20240617,163900,41537080080,5620,5620,5620,5620,0
|
|
20240617,163800,41537080080,5620,5620,5620,5620,0
|
|
20240617,163700,41537080080,5620,5620,5620,5620,0
|
|
20240617,163600,41537080080,5620,5620,5620,5620,0
|
|
20240617,163500,41537080080,5620,5620,5620,5620,0
|
|
20240617,163400,41537080080,5620,5620,5620,5620,0
|
|
20240617,163300,41537080080,5620,5620,5620,5620,0
|
|
20240617,163200,41537080080,5620,5620,5620,5620,0
|
|
20240617,163100,41537080080,5620,5620,5620,5620,0
|
|
20240617,163000,41537080080,5620,5620,5620,5620,0
|
|
20240617,162900,41537080080,5620,5620,5620,5620,0
|
|
20240617,162800,41537080080,5620,5620,5620,5620,0
|
|
20240617,162700,41537080080,5620,5620,5620,5620,0
|
|
20240617,162600,41537080080,5620,5620,5620,5620,45749
|
|
20240617,162500,41537080080,5620,5620,5620,5620,0
|
|
20240617,162400,41537080080,5620,5620,5620,5620,0
|
|
20240617,162300,41537080080,5620,5620,5620,5620,0
|
|
20240617,162200,41537080080,5620,5620,5620,5620,0
|
|
20240617,162100,41537080080,5620,5620,5620,5620,0
|
|
20240617,162000,41537080080,5620,5620,5620,5620,0
|
|
20240617,161900,41537080080,5620,5620,5620,5620,0
|
|
20240617,161800,41537080080,5620,5620,5620,5620,0
|
|
20240617,161700,41537080080,5620,5620,5620,5620,0
|
|
20240617,161600,41537080080,5620,5620,5620,5620,0
|
|
20240617,161500,41537080080,5620,5620,5620,5620,0
|
|
20240617,161400,41537080080,5620,5620,5620,5620,0
|
|
20240617,161300,41537080080,5620,5620,5620,5620,0
|
|
20240617,161200,41537080080,5620,5620,5620,5620,0
|
|
20240617,161100,41537080080,5620,5620,5620,5620,0
|
|
20240617,161000,41537080080,5620,5620,5620,5620,0
|
|
20240617,160900,41537080080,5620,5620,5620,5620,0
|
|
20240617,160800,41537080080,5620,5620,5620,5620,0
|
|
20240617,160700,41537080080,5620,5620,5620,5620,0
|
|
20240617,160600,41537080080,5620,5620,5620,5620,0
|
|
20240617,160500,41537080080,5620,5620,5620,5620,0
|
|
20240617,160400,41537080080,5620,5620,5620,5620,0
|
|
20240617,160300,41537080080,5620,5620,5620,5620,0
|
|
20240617,160200,41537080080,5620,5620,5620,5620,0
|
|
20240617,160100,41537080080,5620,5620,5620,5620,0
|
|
20240617,160000,41537080080,5620,5620,5620,5620,0
|
|
20240617,155900,41537080080,5620,5620,5620,5620,0
|
|
20240617,155800,41537080080,5620,5620,5620,5620,0
|
|
20240617,155700,41537080080,5620,5620,5620,5620,0
|
|
20240617,155600,41537080080,5620,5620,5620,5620,45749
|
|
20240617,155500,41537080080,5620,5620,5620,5620,0
|
|
20240617,155400,41537080080,5620,5620,5620,5620,0
|
|
20240617,155300,41537080080,5620,5620,5620,5620,0
|
|
20240617,155200,41537080080,5620,5620,5620,5620,0
|
|
20240617,155100,41537080080,5620,5620,5620,5620,0
|
|
20240617,155000,41537080080,5620,5620,5620,5620,0
|
|
20240617,154900,41537080080,5620,5620,5620,5620,0
|
|
20240617,154800,41537080080,5620,5620,5620,5620,0
|
|
20240617,154700,41537080080,5620,5620,5620,5620,0
|
|
20240617,154600,41537080080,5620,5620,5620,5620,0
|
|
20240617,154500,41537080080,5620,5620,5620,5620,0
|
|
20240617,154400,41537080080,5620,5620,5620,5620,0
|
|
20240617,154300,41537080080,5620,5620,5620,5620,0
|
|
20240617,154200,41537080080,5620,5620,5620,5620,0
|
|
20240617,154100,41537080080,5620,5620,5620,5620,0
|
|
20240617,154000,41537080080,5620,5620,5620,5620,0
|
|
20240617,153900,41537080080,5620,5620,5620,5620,0
|
|
20240617,153800,41537080080,5620,5620,5620,5620,0
|
|
20240617,153700,41537080080,5620,5620,5620,5620,0
|
|
20240617,153600,41537080080,5620,5620,5620,5620,0
|
|
20240617,153500,41537080080,5620,5620,5620,5620,0
|
|
20240617,153400,41537080080,5620,5620,5620,5620,0
|
|
20240617,153300,41537080080,5620,5620,5620,5620,0
|
|
20240617,153200,41537080080,5620,5620,5620,5620,0
|
|
20240617,153100,41537080080,5620,5620,5620,5620,0
|
|
20240617,153000,41537080080,5620,5620,5620,5620,45749
|
|
20240617,152900,41279970700,5610,5610,5610,5610,0
|
|
20240617,152800,41279970700,5610,5610,5610,5610,0
|
|
20240617,152700,41279970700,5610,5610,5610,5610,0
|
|
20240617,152600,41279970700,5610,5610,5610,5610,0
|
|
20240617,152500,41279970700,5610,5610,5610,5610,0
|
|
20240617,152400,41279970700,5610,5610,5610,5610,0
|
|
20240617,152300,41279970700,5610,5610,5610,5610,0
|
|
20240617,152200,41279970700,5610,5610,5610,5610,0
|
|
20240617,152100,41279970700,5610,5610,5610,5610,0
|
|
20240617,152000,41279970700,5610,5610,5610,5610,0
|
|
20240617,151900,41279970700,5610,5590,5640,5570,31314
|
|
20240617,151800,41104384850,5590,5580,5600,5580,8357
|
|
20240617,151700,41057692560,5590,5560,5590,5550,12249
|
|
20240617,151600,40989379750,5570,5540,5580,5520,31271
|
|
20240617,151500,40816314480,5530,5560,5560,5510,36326
|
|
20240617,151400,40615313420,5550,5570,5620,5550,17307
|
|
20240617,151300,40518872770,5570,5580,5590,5570,3260
|
|
20240617,151200,40500687880,5580,5580,5600,5570,4638
|
|
20240617,151100,40474826440,5580,5600,5610,5570,7813
|
|
20240617,151000,40431146270,5600,5590,5600,5580,6295
|
|
20240617,150900,40395944000,5590,5590,5600,5590,1828
|
|
20240617,150800,40385717520,5580,5570,5610,5570,4105
|
|
20240617,150700,40362784680,5570,5550,5590,5550,14331
|
|
20240617,150600,40282953470,5550,5580,5590,5550,17385
|
|
20240617,150500,40186303630,5580,5570,5590,5570,12037
|
|
20240617,150400,40119235370,5570,5570,5590,5570,10479
|
|
20240617,150300,40060790590,5570,5610,5610,5570,30467
|
|
20240617,150200,39890850080,5610,5620,5620,5600,20145
|
|
20240617,150100,39777923340,5620,5640,5640,5610,9313
|
|
20240617,150000,39725586370,5640,5630,5640,5620,3781
|
|
20240617,145900,39704293250,5630,5630,5640,5620,6896
|
|
20240617,145800,39665508830,5640,5640,5650,5640,3720
|
|
20240617,145700,39644527920,5630,5650,5650,5630,4417
|
|
20240617,145600,39619626280,5650,5650,5680,5640,25232
|
|
20240617,145500,39476733800,5650,5650,5650,5630,2623
|
|
20240617,145400,39461921870,5650,5600,5650,5600,6175
|
|
20240617,145300,39427166780,5600,5620,5630,5600,14442
|
|
20240617,145200,39346104360,5620,5620,5620,5610,1064
|
|
20240617,145100,39340133060,5630,5630,5640,5620,3822
|
|
20240617,145000,39318633630,5630,5620,5640,5620,4613
|
|
20240617,144900,39292656190,5600,5610,5620,5590,6180
|
|
20240617,144800,39258050020,5600,5620,5630,5600,5439
|
|
20240617,144700,39227507530,5620,5640,5650,5620,5881
|
|
20240617,144600,39194362330,5630,5630,5650,5610,6434
|
|
20240617,144500,39158136500,5620,5650,5660,5620,7553
|
|
20240617,144400,39115471130,5650,5590,5650,5590,18367
|
|
20240617,144300,39012262440,5590,5590,5610,5590,942
|
|
20240617,144200,39006989110,5600,5600,5630,5600,6852
|
|
20240617,144100,38968569430,5600,5600,5640,5590,10744
|
|
20240617,144000,38908362990,5600,5640,5640,5600,2803
|
|
20240617,143900,38892641850,5640,5620,5640,5610,6829
|
|
20240617,143800,38854245730,5640,5630,5640,5610,12042
|
|
20240617,143700,38786433530,5640,5600,5640,5580,9691
|
|
20240617,143600,38732032370,5610,5570,5620,5560,23195
|
|
20240617,143500,38602442040,5570,5590,5610,5560,36600
|
|
20240617,143400,38398414970,5590,5620,5620,5590,7181
|
|
20240617,143300,38358164500,5620,5630,5640,5600,2786
|
|
20240617,143200,38342530760,5640,5630,5650,5600,12551
|
|
20240617,143100,38271853330,5630,5620,5640,5600,9523
|
|
20240617,143000,38218349390,5620,5590,5630,5590,7019
|
|
20240617,142900,38178994480,5580,5630,5630,5570,21729
|
|
20240617,142800,38057611440,5600,5610,5630,5600,5242
|
|
20240617,142700,38028231550,5620,5620,5630,5600,11612
|
|
20240617,142600,37963118660,5630,5640,5640,5620,2274
|
|
20240617,142500,37950299170,5640,5610,5640,5580,19111
|
|
20240617,142400,37843300560,5590,5630,5630,5590,9194
|
|
20240617,142300,37791790070,5630,5650,5660,5600,16619
|
|
20240617,142200,37698250440,5650,5650,5650,5630,9504
|
|
20240617,142100,37644672200,5650,5650,5660,5630,6193
|
|
20240617,142000,37609704810,5630,5630,5650,5630,5150
|
|
20240617,141900,37580664270,5630,5630,5640,5620,4620
|
|
20240617,141800,37554663790,5630,5640,5640,5610,11423
|
|
20240617,141700,37490426530,5630,5630,5640,5620,6554
|
|
20240617,141600,37453544390,5630,5650,5660,5630,3167
|
|
20240617,141500,37435674650,5650,5630,5680,5630,15775
|
|
20240617,141400,37346500370,5630,5630,5670,5630,14555
|
|
20240617,141300,37264294260,5630,5610,5630,5590,14542
|
|
20240617,141200,37182797480,5620,5620,5630,5600,10048
|
|
20240617,141100,37126402960,5630,5620,5650,5590,21987
|
|
20240617,141000,37003261290,5650,5630,5690,5590,53913
|
|
20240617,140900,36700538040,5620,5630,5640,5620,11587
|
|
20240617,140800,36635298140,5630,5650,5670,5630,8079
|
|
20240617,140700,36589649870,5640,5640,5660,5630,9909
|
|
20240617,140600,36533742040,5640,5660,5670,5640,6369
|
|
20240617,140500,36497737660,5670,5620,5680,5610,22829
|
|
20240617,140400,36369124780,5620,5650,5660,5620,20427
|
|
20240617,140300,36254061600,5660,5620,5680,5610,22807
|
|
20240617,140200,36125312030,5620,5670,5680,5620,33959
|
|
20240617,140100,35933725060,5670,5640,5690,5630,29135
|
|
20240617,140000,35768826830,5630,5750,5750,5630,74665
|
|
20240617,135900,35345696590,5740,5730,5770,5720,12230
|
|
20240617,135800,35275356780,5750,5720,5750,5690,37525
|
|
20240617,135700,35061177990,5730,5770,5770,5720,9587
|
|
20240617,135600,35006083860,5770,5750,5770,5700,47202
|
|
20240617,135500,34735725340,5760,5790,5800,5750,37432
|
|
20240617,135400,34519377010,5790,5790,5860,5790,62781
|
|
20240617,135300,34153831100,5800,5730,5820,5720,32775
|
|
20240617,135200,33964540340,5740,5730,5760,5700,37019
|
|
20240617,135100,33752902710,5740,5760,5790,5730,19779
|
|
20240617,135000,33639142990,5760,5730,5790,5720,18124
|
|
20240617,134900,33534745100,5720,5770,5810,5710,45241
|
|
20240617,134800,33274360300,5780,5780,5800,5710,61922
|
|
20240617,134700,32918788070,5750,5880,5900,5750,95749
|
|
20240617,134600,32363052840,5880,5890,5930,5860,45295
|
|
20240617,134500,32096308960,5890,5850,5960,5830,124701
|
|
20240617,134400,31358955430,5850,5830,5890,5830,54950
|
|
20240617,134300,31036642010,5850,5890,5890,5810,57942
|
|
20240617,134200,30696914730,5880,5810,5940,5800,126863
|
|
20240617,134100,29950133800,5810,5800,5810,5720,40784
|
|
20240617,134000,29714923310,5800,5790,5830,5750,46753
|
|
20240617,133900,29443829310,5790,5700,5810,5700,60591
|
|
20240617,133800,29093757870,5710,5750,5820,5680,103607
|
|
20240617,133700,28499388360,5750,5830,5840,5700,144865
|
|
20240617,133600,27663468300,5830,5920,6010,5810,213950
|
|
20240617,133500,26401085690,5920,5910,6000,5870,165227
|
|
20240617,133400,25419857440,5910,5840,6010,5820,377814
|
|
20240617,133300,23177435630,5830,5800,5900,5780,137355
|
|
20240617,133200,22375914480,5800,5850,5900,5780,133931
|
|
20240617,133100,21593503220,5850,5980,6020,5780,348690
|
|
20240617,133000,19542002260,5980,5670,6000,5610,455950
|
|
20240617,132900,16875407220,5670,5600,5900,5590,306521
|
|
20240617,132800,15104286940,5590,5580,5650,5560,53498
|
|
20240617,132700,14804811930,5580,5600,5610,5560,58164
|
|
20240617,132600,14480381840,5600,5610,5650,5570,103748
|
|
20240617,132500,13899505870,5620,5710,5720,5600,68891
|
|
20240617,132400,13510267920,5700,5670,5780,5650,78012
|
|
20240617,132300,13063677370,5650,5770,5770,5640,61640
|
|
20240617,132200,12713668840,5760,5770,5820,5640,122140
|
|
20240617,132100,12015924020,5770,5700,5900,5650,228247
|
|
20240617,132000,10695531400,5700,5610,5760,5560,167451
|
|
20240617,131900,9744386340,5600,5770,5770,5600,152749
|
|
20240617,131800,8879554920,5770,5940,5940,5720,194146
|
|
20240617,131700,7746558800,5940,5760,5950,5760,335320
|
|
20240617,131600,5782047050,5780,5690,5790,5600,161458
|
|
20240617,131500,4858073840,5700,5540,5710,5530,73139
|
|
20240617,131400,4447097460,5540,5520,5540,5520,1183
|
|
20240617,131300,4440555760,5530,5520,5530,5520,2590
|
|
20240617,131200,4426237810,5530,5510,5530,5510,2492
|
|
20240617,131100,4412485280,5500,5480,5510,5480,1875
|
|
20240617,131000,4402172770,5480,5480,5490,5480,201
|
|
20240617,130900,4401070830,5480,5470,5480,5470,111
|
|
20240617,130800,4400463200,5480,5480,5480,5470,2236
|
|
20240617,130700,4388215690,5480,5480,5480,5480,105
|
|
20240617,130600,4387640290,5490,5490,5490,5480,474
|
|
20240617,130500,4385039650,5480,5500,5500,5480,550
|
|
20240617,130400,4382024650,5490,5490,5490,5480,2200
|
|
20240617,130300,4369948150,5470,5510,5510,5470,2365
|
|
20240617,130200,4356984120,5510,5510,5510,5510,224
|
|
20240617,130100,4355749880,5510,5500,5510,5490,304
|
|
20240617,130000,4354076130,5500,5500,5500,5500,22
|
|
20240617,125900,4353955130,5500,5500,5500,5500,408
|
|
20240617,125800,4351711130,5500,5500,5500,5500,0
|
|
20240617,125700,4351711130,5500,5500,5500,5500,18
|
|
20240617,125600,4351612130,5500,5500,5500,5500,0
|
|
20240617,125500,4351612130,5500,5510,5510,5500,411
|
|
20240617,125400,4349350620,5510,5500,5510,5500,11
|
|
20240617,125300,4349290020,5500,5510,5510,5500,33
|
|
20240617,125200,4349108340,5500,5500,5500,5500,1290
|
|
20240617,125100,4342013340,5490,5500,5520,5490,1622
|
|
20240617,125000,4333096600,5500,5500,5500,5500,281
|
|
20240617,124900,4331551100,5500,5510,5510,5500,441
|
|
20240617,124800,4329125480,5510,5510,5510,5510,86
|
|
20240617,124700,4328651620,5510,5500,5510,5500,885
|
|
20240617,124600,4323784080,5510,5510,5510,5510,100
|
|
20240617,124500,4323233080,5510,5510,5510,5510,147
|
|
20240617,124400,4322423110,5520,5510,5520,5500,200
|
|
20240617,124300,4321321710,5510,5520,5520,5510,360
|
|
20240617,124200,4319335910,5520,5530,5530,5520,81
|
|
20240617,124100,4318888770,5510,5530,5540,5510,1541
|
|
20240617,124000,4310379170,5530,5550,5560,5530,2394
|
|
20240617,123900,4297095270,5560,5540,5560,5540,6228
|
|
20240617,123800,4262509190,5520,5520,5540,5510,6973
|
|
20240617,123700,4223937730,5520,5510,5520,5510,1651
|
|
20240617,123600,4214839740,5510,5510,5510,5500,1005
|
|
20240617,123500,4209302920,5510,5500,5510,5500,1067
|
|
20240617,123400,4203432540,5500,5500,5500,5490,1026
|
|
20240617,123300,4197791630,5510,5510,5510,5500,615
|
|
20240617,123200,4194409090,5510,5500,5510,5500,288
|
|
20240617,123100,4192823390,5510,5500,5510,5500,1195
|
|
20240617,123000,4186248350,5490,5500,5500,5490,360
|
|
20240617,122900,4184271350,5500,5490,5500,5490,86
|
|
20240617,122800,4183798400,5490,5500,5500,5490,380
|
|
20240617,122700,4181708640,5500,5500,5500,5500,1276
|
|
20240617,122600,4174690640,5500,5500,5500,5500,201
|
|
20240617,122500,4173585140,5510,5500,5510,5500,501
|
|
20240617,122400,4170828950,5510,5520,5520,5500,131
|
|
20240617,122300,4170107070,5520,5520,5530,5510,6123
|
|
20240617,122200,4136286440,5520,5500,5520,5500,415
|
|
20240617,122100,4133996950,5510,5510,5520,5510,6507
|
|
20240617,122000,4098125230,5500,5490,5500,5490,3694
|
|
20240617,121900,4077812420,5490,5490,5490,5490,1
|
|
20240617,121800,4077806930,5480,5490,5490,5480,2336
|
|
20240617,121700,4064988210,5490,5490,5490,5490,312
|
|
20240617,121600,4063275330,5490,5490,5490,5490,270
|
|
20240617,121500,4061793030,5500,5490,5500,5490,161
|
|
20240617,121400,4060909130,5490,5490,5490,5490,55
|
|
20240617,121300,4060607180,5490,5480,5490,5480,252
|
|
20240617,121200,4059224700,5480,5490,5490,5480,160
|
|
20240617,121100,4058346830,5490,5500,5500,5480,412
|
|
20240617,121000,4056081440,5500,5500,5500,5500,2230
|
|
20240617,120900,4043816440,5500,5470,5500,5470,2
|
|
20240617,120800,4043805470,5470,5500,5500,5470,643
|
|
20240617,120700,4040286760,5500,5490,5500,5490,95
|
|
20240617,120600,4039765190,5500,5500,5500,5500,0
|
|
20240617,120500,4039765190,5500,5500,5500,5500,1113
|
|
20240617,120400,4033643690,5490,5500,5500,5490,386
|
|
20240617,120300,4031522470,5500,5480,5500,5470,458
|
|
20240617,120200,4029013910,5480,5490,5490,5480,318
|
|
20240617,120100,4027269990,5500,5500,5500,5500,0
|
|
20240617,120000,4027269990,5500,5500,5500,5500,81
|
|
20240617,115900,4026824490,5500,5500,5500,5500,3
|
|
20240617,115800,4026807990,5480,5490,5490,5480,2085
|
|
20240617,115700,4015377420,5490,5490,5490,5490,314
|
|
20240617,115600,4013653560,5490,5490,5490,5490,270
|
|
20240617,115500,4012171260,5490,5500,5500,5490,190
|
|
20240617,115400,4011128150,5480,5490,5490,5480,1003
|
|
20240617,115300,4005622790,5500,5490,5500,5490,20
|
|
20240617,115200,4005512980,5500,5500,5500,5490,1504
|
|
20240617,115100,3997245920,5500,5500,5500,5500,201
|
|
20240617,115000,3996140420,5510,5510,5510,5500,2572
|
|
20240617,114900,3981968740,5500,5500,5500,5500,0
|
|
20240617,114800,3981968740,5500,5500,5500,5500,404
|
|
20240617,114700,3979746740,5510,5510,5510,5500,265
|
|
20240617,114600,3978289100,5520,5500,5520,5490,4769
|
|
20240617,114500,3952035320,5500,5500,5500,5500,373
|
|
20240617,114400,3949983820,5500,5500,5500,5500,231
|
|
20240617,114300,3948713320,5500,5490,5500,5490,812
|
|
20240617,114200,3944247330,5500,5500,5500,5500,336
|
|
20240617,114100,3942399330,5500,5490,5500,5490,470
|
|
20240617,114000,3939817030,5490,5490,5490,5490,1269
|
|
20240617,113900,3932850220,5490,5490,5490,5490,1381
|
|
20240617,113800,3925268530,5490,5490,5490,5490,17
|
|
20240617,113700,3925175200,5490,5510,5510,5490,2334
|
|
20240617,113600,3912340250,5500,5510,5510,5500,139
|
|
20240617,113500,3911575460,5510,5500,5510,5500,260
|
|
20240617,113400,3910142910,5500,5500,5510,5500,1318
|
|
20240617,113300,3902890500,5510,5500,5510,5500,1187
|
|
20240617,113200,3896352190,5500,5490,5510,5490,1438
|
|
20240617,113100,3888442060,5490,5510,5520,5490,15348
|
|
20240617,113000,3804092180,5510,5500,5510,5490,1364
|
|
20240617,112900,3796591280,5490,5490,5490,5490,132
|
|
20240617,112800,3795866600,5490,5490,5490,5490,356
|
|
20240617,112700,3793912160,5490,5470,5490,5460,3230
|
|
20240617,112600,3776242200,5470,5480,5480,5470,189
|
|
20240617,112500,3775207470,5480,5480,5490,5470,1362
|
|
20240617,112400,3767744800,5480,5490,5490,5480,404
|
|
20240617,112300,3765526850,5490,5490,5490,5480,57
|
|
20240617,112200,3765214420,5480,5480,5480,5480,1
|
|
20240617,112100,3765208940,5470,5480,5480,5470,700
|
|
20240617,112000,3761375580,5480,5490,5490,5480,281
|
|
20240617,111900,3759833700,5470,5470,5470,5470,20
|
|
20240617,111800,3759724300,5470,5460,5470,5450,6623
|
|
20240617,111700,3723603260,5470,5470,5470,5470,0
|
|
20240617,111600,3723603260,5470,5490,5490,5470,1225
|
|
20240617,111500,3716898930,5490,5500,5500,5490,377
|
|
20240617,111400,3714828430,5500,5500,5510,5500,3988
|
|
20240617,111300,3692882180,5500,5490,5500,5490,2078
|
|
20240617,111200,3681454660,5490,5470,5490,5470,950
|
|
20240617,111100,3676248860,5480,5480,5480,5480,314
|
|
20240617,111000,3674528140,5480,5450,5480,5450,103
|
|
20240617,110900,3673965770,5450,5480,5480,5450,1304
|
|
20240617,110800,3666857110,5450,5490,5490,5450,216
|
|
20240617,110700,3665671310,5490,5450,5490,5440,4296
|
|
20240617,110600,3642258200,5450,5460,5460,5450,1054
|
|
20240617,110500,3636513030,5490,5470,5490,5460,688
|
|
20240617,110400,3632751090,5470,5460,5470,5460,44
|
|
20240617,110300,3632510650,5460,5460,5460,5460,1
|
|
20240617,110200,3632505190,5460,5460,5460,5450,1311
|
|
20240617,110100,3625351890,5460,5460,5460,5450,1040
|
|
20240617,110000,3619678490,5460,5470,5490,5460,175
|
|
20240617,105900,3618722890,5480,5460,5490,5460,1342
|
|
20240617,105800,3611389010,5450,5470,5470,5450,2822
|
|
20240617,105700,3595986450,5470,5490,5490,5470,668
|
|
20240617,105600,3592328240,5490,5510,5510,5490,1250
|
|
20240617,105500,3585459950,5510,5490,5510,5490,3214
|
|
20240617,105400,3567767500,5490,5500,5500,5490,511
|
|
20240617,105300,3564958710,5510,5510,5520,5500,4283
|
|
20240617,105200,3541389440,5510,5510,5520,5500,157
|
|
20240617,105100,3540524600,5510,5510,5510,5510,1352
|
|
20240617,105000,3533075080,5510,5510,5510,5510,451
|
|
20240617,104900,3530590070,5510,5490,5510,5490,542
|
|
20240617,104800,3527609070,5490,5490,5500,5490,1050
|
|
20240617,104700,3521844540,5490,5490,5490,5480,757
|
|
20240617,104600,3517694850,5500,5500,5500,5500,200
|
|
20240617,104500,3516594850,5480,5470,5480,5470,2613
|
|
20240617,104400,3502275620,5480,5470,5480,5470,1048
|
|
20240617,104300,3496542940,5470,5480,5480,5460,6758
|
|
20240617,104200,3459572930,5490,5490,5490,5490,376
|
|
20240617,104100,3457508690,5510,5480,5510,5480,2676
|
|
20240617,104000,3442815660,5480,5470,5530,5470,7896
|
|
20240617,103900,3399304260,5470,5450,5470,5450,507
|
|
20240617,103800,3396536480,5460,5480,5490,5460,9229
|
|
20240617,103700,3346061960,5490,5500,5500,5480,3042
|
|
20240617,103600,3329357130,5500,5520,5520,5500,1240
|
|
20240617,103500,3322533700,5520,5500,5520,5500,3107
|
|
20240617,103400,3305406000,5490,5490,5490,5480,474
|
|
20240617,103300,3302804300,5480,5480,5500,5480,756
|
|
20240617,103200,3298661400,5480,5490,5510,5470,1545
|
|
20240617,103100,3290163800,5490,5510,5510,5490,301
|
|
20240617,103000,3288511290,5510,5500,5510,5490,1262
|
|
20240617,102900,3281564270,5500,5500,5510,5500,3619
|
|
20240617,102800,3261643440,5500,5480,5500,5480,2060
|
|
20240617,102700,3250331360,5480,5500,5500,5450,6178
|
|
20240617,102600,3216520630,5500,5500,5510,5500,3167
|
|
20240617,102500,3199101120,5500,5510,5520,5500,1849
|
|
20240617,102400,3188912870,5520,5520,5530,5510,3231
|
|
20240617,102300,3171081840,5520,5510,5520,5510,2703
|
|
20240617,102200,3156168020,5520,5510,5520,5510,1487
|
|
20240617,102100,3147965850,5510,5500,5510,5500,5073
|
|
20240617,102000,3120020830,5500,5490,5500,5490,1256
|
|
20240617,101900,3113113280,5500,5490,5500,5490,886
|
|
20240617,101800,3108247140,5490,5480,5490,5480,1444
|
|
20240617,101700,3100322500,5480,5480,5490,5480,1289
|
|
20240617,101600,3093257820,5480,5480,5490,5470,2416
|
|
20240617,101500,3080023130,5480,5490,5500,5480,1845
|
|
20240617,101400,3069899190,5500,5500,5520,5480,2772
|
|
20240617,101300,3054651410,5520,5570,5580,5500,15846
|
|
20240617,101200,2966809460,5540,5460,5570,5450,31291
|
|
20240617,101100,2793740920,5470,5430,5470,5430,3811
|
|
20240617,101000,2772923750,5460,5430,5460,5430,17052
|
|
20240617,100900,2680045290,5430,5430,5430,5430,188
|
|
20240617,100800,2679024450,5420,5420,5430,5420,1328
|
|
20240617,100700,2671821630,5420,5410,5420,5410,480
|
|
20240617,100600,2669222830,5410,5420,5420,5410,373
|
|
20240617,100500,2667203470,5430,5430,5430,5430,11
|
|
20240617,100400,2667143740,5430,5420,5430,5420,154
|
|
20240617,100300,2666309020,5420,5430,5430,5420,1995
|
|
20240617,100200,2655496100,5420,5430,5430,5420,658
|
|
20240617,100100,2651925000,5430,5440,5440,5420,1548
|
|
20240617,100000,2643529210,5440,5440,5440,5430,2247
|
|
20240617,095900,2631306030,5430,5450,5450,5430,5127
|
|
20240617,095800,2603401980,5440,5430,5440,5430,3731
|
|
20240617,095700,2583116950,5420,5410,5430,5410,11061
|
|
20240617,095600,2523176970,5410,5400,5410,5400,4725
|
|
20240617,095500,2497642270,5400,5390,5400,5390,32
|
|
20240617,095400,2497469510,5390,5390,5390,5390,740
|
|
20240617,095300,2493480910,5400,5390,5400,5390,1288
|
|
20240617,095200,2486529350,5390,5390,5390,5390,98
|
|
20240617,095100,2486001130,5390,5390,5390,5380,3243
|
|
20240617,095000,2468522020,5390,5390,5390,5390,464
|
|
20240617,094900,2466021060,5390,5390,5390,5390,754
|
|
20240617,094800,2461957000,5400,5410,5410,5400,172
|
|
20240617,094700,2461027280,5410,5410,5410,5390,398
|
|
20240617,094600,2458878410,5390,5400,5400,5390,3435
|
|
20240617,094500,2440345200,5400,5400,5400,5400,1
|
|
20240617,094400,2440339800,5390,5390,5390,5380,585
|
|
20240617,094300,2437191650,5390,5400,5400,5390,4758
|
|
20240617,094200,2411536680,5400,5390,5410,5390,7388
|
|
20240617,094100,2371637610,5390,5380,5390,5370,1355
|
|
20240617,094000,2364344900,5380,5370,5390,5370,1301
|
|
20240617,093900,2357342580,5380,5380,5380,5380,36
|
|
20240617,093800,2357148900,5380,5390,5390,5380,1005
|
|
20240617,093700,2351738270,5390,5380,5390,5380,726
|
|
20240617,093600,2347825220,5390,5380,5390,5380,313
|
|
20240617,093500,2346141260,5390,5380,5390,5380,716
|
|
20240617,093400,2342289130,5380,5390,5390,5380,2651
|
|
20240617,093300,2328011920,5390,5390,5390,5370,3447
|
|
20240617,093200,2309451630,5390,5370,5390,5360,4319
|
|
20240617,093100,2286218200,5360,5370,5370,5360,3719
|
|
20240617,093000,2266252900,5380,5380,5390,5380,3424
|
|
20240617,092900,2247831380,5390,5380,5390,5380,941
|
|
20240617,092800,2242768790,5380,5380,5400,5380,592
|
|
20240617,092700,2239583730,5370,5370,5380,5370,3117
|
|
20240617,092600,2222845300,5370,5350,5370,5350,869
|
|
20240617,092500,2218195530,5360,5340,5370,5340,2539
|
|
20240617,092400,2204612050,5360,5360,5360,5340,6502
|
|
20240617,092300,2169839340,5340,5360,5360,5340,9990
|
|
20240617,092200,2116402380,5360,5350,5360,5350,3283
|
|
20240617,092100,2098819890,5350,5360,5370,5350,4593
|
|
20240617,092000,2074199650,5360,5380,5380,5350,8049
|
|
20240617,091900,2031016710,5380,5400,5400,5380,907
|
|
20240617,091800,2026129780,5390,5370,5400,5360,2442
|
|
20240617,091700,2012991670,5390,5380,5390,5350,5678
|
|
20240617,091600,1982509760,5380,5370,5390,5360,5021
|
|
20240617,091500,1955509770,5360,5390,5390,5360,6545
|
|
20240617,091400,1920324920,5390,5390,5400,5380,4668
|
|
20240617,091300,1895137240,5400,5410,5420,5370,15220
|
|
20240617,091200,1813108350,5410,5450,5450,5410,8954
|
|
20240617,091100,1764537550,5460,5440,5460,5420,13175
|
|
20240617,091000,1692964940,5430,5440,5450,5420,7427
|
|
20240617,090900,1652596390,5430,5420,5450,5400,8462
|
|
20240617,090800,1606680760,5420,5460,5480,5420,13204
|
|
20240617,090700,1534614770,5450,5380,5470,5380,19402
|
|
20240617,090600,1429367320,5390,5380,5390,5370,9782
|
|
20240617,090500,1376751460,5380,5400,5410,5380,11316
|
|
20240617,090400,1315776880,5400,5420,5420,5390,10990
|
|
20240617,090300,1256419960,5390,5440,5450,5390,14541
|
|
20240617,090200,1177732520,5450,5410,5470,5390,29148
|
|
20240617,090100,1019010530,5400,5520,5540,5390,46360
|
|
20240617,090000,765247430,5510,5570,5580,5480,137869
|