614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,191100,12516229060,9490,9490,9490,9490,14179
|
|
20240614,191000,12516229060,9490,9490,9490,9490,0
|
|
20240614,190900,12516229060,9490,9490,9490,9490,0
|
|
20240614,190800,12516229060,9490,9490,9490,9490,0
|
|
20240614,190700,12516229060,9490,9490,9490,9490,0
|
|
20240614,190600,12516229060,9490,9490,9490,9490,0
|
|
20240614,190500,12516229060,9490,9490,9490,9490,0
|
|
20240614,190400,12516229060,9490,9490,9490,9490,0
|
|
20240614,190300,12516229060,9490,9490,9490,9490,0
|
|
20240614,190200,12516229060,9490,9490,9490,9490,0
|
|
20240614,190100,12516229060,9490,9490,9490,9490,0
|
|
20240614,190000,12516229060,9490,9490,9490,9490,0
|
|
20240614,185900,12516229060,9490,9490,9490,9490,0
|
|
20240614,185800,12516229060,9490,9490,9490,9490,0
|
|
20240614,185700,12516229060,9490,9490,9490,9490,0
|
|
20240614,185600,12516229060,9490,9490,9490,9490,0
|
|
20240614,185500,12516229060,9490,9490,9490,9490,0
|
|
20240614,185400,12516229060,9490,9490,9490,9490,0
|
|
20240614,185300,12516229060,9490,9490,9490,9490,0
|
|
20240614,185200,12516229060,9490,9490,9490,9490,0
|
|
20240614,185100,12516229060,9490,9490,9490,9490,0
|
|
20240614,185000,12516229060,9490,9490,9490,9490,0
|
|
20240614,184900,12516229060,9490,9490,9490,9490,0
|
|
20240614,184800,12516229060,9490,9490,9490,9490,0
|
|
20240614,184700,12516229060,9490,9490,9490,9490,0
|
|
20240614,184600,12516229060,9490,9490,9490,9490,0
|
|
20240614,184500,12516229060,9490,9490,9490,9490,0
|
|
20240614,184400,12516229060,9490,9490,9490,9490,0
|
|
20240614,184300,12516229060,9490,9490,9490,9490,0
|
|
20240614,184200,12516229060,9490,9490,9490,9490,0
|
|
20240614,184100,12516229060,9490,9490,9490,9490,14179
|
|
20240614,184000,12516229060,9490,9490,9490,9490,0
|
|
20240614,183900,12516229060,9490,9490,9490,9490,0
|
|
20240614,183800,12516229060,9490,9490,9490,9490,0
|
|
20240614,183700,12516229060,9490,9490,9490,9490,0
|
|
20240614,183600,12516229060,9490,9490,9490,9490,0
|
|
20240614,183500,12516229060,9490,9490,9490,9490,0
|
|
20240614,183400,12516229060,9490,9490,9490,9490,0
|
|
20240614,183300,12516229060,9490,9490,9490,9490,0
|
|
20240614,183200,12516229060,9490,9490,9490,9490,0
|
|
20240614,183100,12516229060,9490,9490,9490,9490,0
|
|
20240614,183000,12516229060,9490,9490,9490,9490,0
|
|
20240614,182900,12516229060,9490,9490,9490,9490,0
|
|
20240614,182800,12516229060,9490,9490,9490,9490,0
|
|
20240614,182700,12516229060,9490,9490,9490,9490,0
|
|
20240614,182600,12516229060,9490,9490,9490,9490,0
|
|
20240614,182500,12516229060,9490,9490,9490,9490,0
|
|
20240614,182400,12516229060,9490,9490,9490,9490,0
|
|
20240614,182300,12516229060,9490,9490,9490,9490,0
|
|
20240614,182200,12516229060,9490,9490,9490,9490,0
|
|
20240614,182100,12516229060,9490,9490,9490,9490,0
|
|
20240614,182000,12516229060,9490,9490,9490,9490,0
|
|
20240614,181900,12516229060,9490,9490,9490,9490,0
|
|
20240614,181800,12516229060,9490,9490,9490,9490,0
|
|
20240614,181700,12516229060,9490,9490,9490,9490,0
|
|
20240614,181600,12516229060,9490,9490,9490,9490,0
|
|
20240614,181500,12516229060,9490,9490,9490,9490,0
|
|
20240614,181400,12516229060,9490,9490,9490,9490,0
|
|
20240614,181300,12516229060,9490,9490,9490,9490,0
|
|
20240614,181200,12516229060,9490,9490,9490,9490,0
|
|
20240614,181100,12516229060,9490,9490,9490,9490,14179
|
|
20240614,181000,12516229060,9490,9490,9490,9490,0
|
|
20240614,180900,12516229060,9490,9490,9490,9490,0
|
|
20240614,180800,12516229060,9490,9490,9490,9490,0
|
|
20240614,180700,12516229060,9490,9490,9490,9490,0
|
|
20240614,180600,12516229060,9490,9490,9490,9490,0
|
|
20240614,180500,12516229060,9490,9490,9490,9490,0
|
|
20240614,180400,12516229060,9490,9490,9490,9490,0
|
|
20240614,180300,12516229060,9490,9490,9490,9490,0
|
|
20240614,180200,12516229060,9490,9490,9490,9490,0
|
|
20240614,180100,12516229060,9490,9490,9490,9490,0
|
|
20240614,180000,12516229060,9490,9490,9490,9490,0
|
|
20240614,175900,12516229060,9490,9490,9490,9490,0
|
|
20240614,175800,12516229060,9490,9490,9490,9490,0
|
|
20240614,175700,12516229060,9490,9490,9490,9490,0
|
|
20240614,175600,12516229060,9490,9490,9490,9490,0
|
|
20240614,175500,12516229060,9490,9490,9490,9490,0
|
|
20240614,175400,12516229060,9490,9490,9490,9490,0
|
|
20240614,175300,12516229060,9490,9490,9490,9490,0
|
|
20240614,175200,12516229060,9490,9490,9490,9490,0
|
|
20240614,175100,12516229060,9490,9490,9490,9490,0
|
|
20240614,175000,12516229060,9490,9490,9490,9490,0
|
|
20240614,174900,12516229060,9490,9490,9490,9490,0
|
|
20240614,174800,12516229060,9490,9490,9490,9490,0
|
|
20240614,174700,12516229060,9490,9490,9490,9490,0
|
|
20240614,174600,12516229060,9490,9490,9490,9490,0
|
|
20240614,174500,12516229060,9490,9490,9490,9490,0
|
|
20240614,174400,12516229060,9490,9490,9490,9490,0
|
|
20240614,174300,12516229060,9490,9490,9490,9490,0
|
|
20240614,174200,12516229060,9490,9490,9490,9490,0
|
|
20240614,174100,12516229060,9490,9490,9490,9490,14179
|
|
20240614,174000,12516229060,9490,9490,9490,9490,0
|
|
20240614,173900,12516229060,9490,9490,9490,9490,0
|
|
20240614,173800,12516229060,9490,9490,9490,9490,0
|
|
20240614,173700,12516229060,9490,9490,9490,9490,0
|
|
20240614,173600,12516229060,9490,9490,9490,9490,0
|
|
20240614,173500,12516229060,9490,9490,9490,9490,0
|
|
20240614,173400,12516229060,9490,9490,9490,9490,0
|
|
20240614,173300,12516229060,9490,9490,9490,9490,0
|
|
20240614,173200,12516229060,9490,9490,9490,9490,0
|
|
20240614,173100,12516229060,9490,9490,9490,9490,0
|
|
20240614,173000,12516229060,9490,9490,9490,9490,0
|
|
20240614,172900,12516229060,9490,9490,9490,9490,0
|
|
20240614,172800,12516229060,9490,9490,9490,9490,0
|
|
20240614,172700,12516229060,9490,9490,9490,9490,0
|
|
20240614,172600,12516229060,9490,9490,9490,9490,0
|
|
20240614,172500,12516229060,9490,9490,9490,9490,0
|
|
20240614,172400,12516229060,9490,9490,9490,9490,0
|
|
20240614,172300,12516229060,9490,9490,9490,9490,0
|
|
20240614,172200,12516229060,9490,9490,9490,9490,0
|
|
20240614,172100,12516229060,9490,9490,9490,9490,0
|
|
20240614,172000,12516229060,9490,9490,9490,9490,0
|
|
20240614,171900,12516229060,9490,9490,9490,9490,0
|
|
20240614,171800,12516229060,9490,9490,9490,9490,0
|
|
20240614,171700,12516229060,9490,9490,9490,9490,0
|
|
20240614,171600,12516229060,9490,9490,9490,9490,0
|
|
20240614,171500,12516229060,9490,9490,9490,9490,0
|
|
20240614,171400,12516229060,9490,9490,9490,9490,0
|
|
20240614,171300,12516229060,9490,9490,9490,9490,0
|
|
20240614,171200,12516229060,9490,9490,9490,9490,0
|
|
20240614,171100,12516229060,9490,9490,9490,9490,14179
|
|
20240614,171000,12516229060,9490,9490,9490,9490,0
|
|
20240614,170900,12516229060,9490,9490,9490,9490,0
|
|
20240614,170800,12516229060,9490,9490,9490,9490,0
|
|
20240614,170700,12516229060,9490,9490,9490,9490,0
|
|
20240614,170600,12516229060,9490,9490,9490,9490,0
|
|
20240614,170500,12516229060,9490,9490,9490,9490,0
|
|
20240614,170400,12516229060,9490,9490,9490,9490,0
|
|
20240614,170300,12516229060,9490,9490,9490,9490,0
|
|
20240614,170200,12516229060,9490,9490,9490,9490,0
|
|
20240614,170100,12516229060,9490,9490,9490,9490,0
|
|
20240614,170000,12516229060,9490,9490,9490,9490,0
|
|
20240614,165900,12516229060,9490,9490,9490,9490,0
|
|
20240614,165800,12516229060,9490,9490,9490,9490,0
|
|
20240614,165700,12516229060,9490,9490,9490,9490,0
|
|
20240614,165600,12516229060,9490,9490,9490,9490,0
|
|
20240614,165500,12516229060,9490,9490,9490,9490,0
|
|
20240614,165400,12516229060,9490,9490,9490,9490,0
|
|
20240614,165300,12516229060,9490,9490,9490,9490,0
|
|
20240614,165200,12516229060,9490,9490,9490,9490,0
|
|
20240614,165100,12516229060,9490,9490,9490,9490,0
|
|
20240614,165000,12516229060,9490,9490,9490,9490,0
|
|
20240614,164900,12516229060,9490,9490,9490,9490,0
|
|
20240614,164800,12516229060,9490,9490,9490,9490,0
|
|
20240614,164700,12516229060,9490,9490,9490,9490,0
|
|
20240614,164600,12516229060,9490,9490,9490,9490,0
|
|
20240614,164500,12516229060,9490,9490,9490,9490,0
|
|
20240614,164400,12516229060,9490,9490,9490,9490,0
|
|
20240614,164300,12516229060,9490,9490,9490,9490,0
|
|
20240614,164200,12516229060,9490,9490,9490,9490,0
|
|
20240614,164100,12516229060,9490,9490,9490,9490,14179
|
|
20240614,164000,12516229060,9490,9490,9490,9490,0
|
|
20240614,163900,12516229060,9490,9490,9490,9490,0
|
|
20240614,163800,12516229060,9490,9490,9490,9490,0
|
|
20240614,163700,12516229060,9490,9490,9490,9490,0
|
|
20240614,163600,12516229060,9490,9490,9490,9490,0
|
|
20240614,163500,12516229060,9490,9490,9490,9490,0
|
|
20240614,163400,12516229060,9490,9490,9490,9490,0
|
|
20240614,163300,12516229060,9490,9490,9490,9490,0
|
|
20240614,163200,12516229060,9490,9490,9490,9490,0
|
|
20240614,163100,12516229060,9490,9490,9490,9490,0
|
|
20240614,163000,12516229060,9490,9490,9490,9490,0
|
|
20240614,162900,12516229060,9490,9490,9490,9490,0
|
|
20240614,162800,12516229060,9490,9490,9490,9490,0
|
|
20240614,162700,12516229060,9490,9490,9490,9490,0
|
|
20240614,162600,12516229060,9490,9490,9490,9490,0
|
|
20240614,162500,12516229060,9490,9490,9490,9490,0
|
|
20240614,162400,12516229060,9490,9490,9490,9490,0
|
|
20240614,162300,12516229060,9490,9490,9490,9490,0
|
|
20240614,162200,12516229060,9490,9490,9490,9490,0
|
|
20240614,162100,12516229060,9490,9490,9490,9490,0
|
|
20240614,162000,12516229060,9490,9490,9490,9490,0
|
|
20240614,161900,12516229060,9490,9490,9490,9490,0
|
|
20240614,161800,12516229060,9490,9490,9490,9490,0
|
|
20240614,161700,12516229060,9490,9490,9490,9490,0
|
|
20240614,161600,12516229060,9490,9490,9490,9490,0
|
|
20240614,161500,12516229060,9490,9490,9490,9490,0
|
|
20240614,161400,12516229060,9490,9490,9490,9490,0
|
|
20240614,161300,12516229060,9490,9490,9490,9490,0
|
|
20240614,161200,12516229060,9490,9490,9490,9490,0
|
|
20240614,161100,12516229060,9490,9490,9490,9490,14179
|
|
20240614,161000,12516229060,9490,9490,9490,9490,0
|
|
20240614,160900,12516229060,9490,9490,9490,9490,0
|
|
20240614,160800,12516229060,9490,9490,9490,9490,0
|
|
20240614,160700,12516229060,9490,9490,9490,9490,0
|
|
20240614,160600,12516229060,9490,9490,9490,9490,0
|
|
20240614,160500,12516229060,9490,9490,9490,9490,0
|
|
20240614,160400,12516229060,9490,9490,9490,9490,0
|
|
20240614,160300,12516229060,9490,9490,9490,9490,0
|
|
20240614,160200,12516229060,9490,9490,9490,9490,0
|
|
20240614,160100,12516229060,9490,9490,9490,9490,0
|
|
20240614,160000,12516229060,9490,9490,9490,9490,0
|
|
20240614,155900,12516229060,9490,9490,9490,9490,0
|
|
20240614,155800,12516229060,9490,9490,9490,9490,0
|
|
20240614,155700,12516229060,9490,9490,9490,9490,0
|
|
20240614,155600,12516229060,9490,9490,9490,9490,0
|
|
20240614,155500,12516229060,9490,9490,9490,9490,0
|
|
20240614,155400,12516229060,9490,9490,9490,9490,0
|
|
20240614,155300,12516229060,9490,9490,9490,9490,0
|
|
20240614,155200,12516229060,9490,9490,9490,9490,0
|
|
20240614,155100,12516229060,9490,9490,9490,9490,0
|
|
20240614,155000,12516229060,9490,9490,9490,9490,0
|
|
20240614,154900,12516229060,9490,9490,9490,9490,0
|
|
20240614,154800,12516229060,9490,9490,9490,9490,0
|
|
20240614,154700,12516229060,9490,9490,9490,9490,0
|
|
20240614,154600,12516229060,9490,9490,9490,9490,0
|
|
20240614,154500,12516229060,9490,9490,9490,9490,0
|
|
20240614,154400,12516229060,9490,9490,9490,9490,0
|
|
20240614,154300,12516229060,9490,9490,9490,9490,0
|
|
20240614,154200,12516229060,9490,9490,9490,9490,0
|
|
20240614,154100,12516229060,9490,9490,9490,9490,14179
|
|
20240614,154000,12516229060,9490,9490,9490,9490,0
|
|
20240614,153900,12516229060,9490,9490,9490,9490,0
|
|
20240614,153800,12516229060,9490,9490,9490,9490,0
|
|
20240614,153700,12516229060,9490,9490,9490,9490,0
|
|
20240614,153600,12516229060,9490,9490,9490,9490,0
|
|
20240614,153500,12516229060,9490,9490,9490,9490,0
|
|
20240614,153400,12516229060,9490,9490,9490,9490,0
|
|
20240614,153300,12516229060,9490,9490,9490,9490,0
|
|
20240614,153200,12516229060,9490,9490,9490,9490,0
|
|
20240614,153100,12516229060,9490,9490,9490,9490,0
|
|
20240614,153000,12516229060,9490,9490,9490,9490,14179
|
|
20240614,152900,12381670350,9480,9480,9480,9480,0
|
|
20240614,152800,12381670350,9480,9480,9480,9480,0
|
|
20240614,152700,12381670350,9480,9480,9480,9480,0
|
|
20240614,152600,12381670350,9480,9480,9480,9480,0
|
|
20240614,152500,12381670350,9480,9480,9480,9480,0
|
|
20240614,152400,12381670350,9480,9480,9480,9480,0
|
|
20240614,152300,12381670350,9480,9480,9480,9480,0
|
|
20240614,152200,12381670350,9480,9480,9480,9480,0
|
|
20240614,152100,12381670350,9480,9480,9480,9480,0
|
|
20240614,152000,12381670350,9480,9480,9480,9480,0
|
|
20240614,151900,12381670350,9480,9480,9500,9480,5285
|
|
20240614,151800,12331497390,9480,9470,9480,9470,5714
|
|
20240614,151700,12277330870,9470,9480,9480,9470,1040
|
|
20240614,151600,12267478730,9470,9480,9480,9470,1916
|
|
20240614,151500,12249317570,9470,9480,9480,9470,726
|
|
20240614,151400,12242441350,9480,9480,9480,9480,1703
|
|
20240614,151300,12226296910,9480,9500,9500,9480,1494
|
|
20240614,151200,12212117390,9500,9490,9500,9490,1248
|
|
20240614,151100,12200271450,9500,9490,9500,9490,1094
|
|
20240614,151000,12189885380,9490,9490,9500,9490,729
|
|
20240614,150900,12182967160,9490,9490,9490,9490,295
|
|
20240614,150800,12180167610,9490,9480,9500,9480,1132
|
|
20240614,150700,12169426940,9480,9480,9490,9480,1366
|
|
20240614,150600,12156469250,9480,9490,9490,9480,1262
|
|
20240614,150500,12144501890,9490,9480,9490,9470,1288
|
|
20240614,150400,12132287390,9480,9470,9480,9470,54
|
|
20240614,150300,12131775560,9470,9470,9470,9470,308
|
|
20240614,150200,12128858800,9470,9480,9480,9470,5008
|
|
20240614,150100,12081401760,9480,9500,9500,9480,1504
|
|
20240614,150000,12067118760,9490,9500,9500,9490,2362
|
|
20240614,145900,12044686170,9490,9490,9490,9480,413
|
|
20240614,145800,12040768300,9490,9490,9490,9490,311
|
|
20240614,145700,12037816910,9480,9490,9490,9480,565
|
|
20240614,145600,12032455160,9480,9480,9490,9480,1643
|
|
20240614,145500,12016879500,9480,9480,9480,9480,291
|
|
20240614,145400,12014120820,9480,9480,9480,9480,671
|
|
20240614,145300,12007759740,9480,9480,9480,9480,53
|
|
20240614,145200,12007257300,9460,9450,9460,9450,174
|
|
20240614,145100,12005611350,9460,9460,9460,9460,187
|
|
20240614,145000,12003842330,9440,9460,9460,9440,1036
|
|
20240614,144900,11994044210,9460,9460,9460,9460,1548
|
|
20240614,144800,11979400130,9460,9460,9470,9460,601
|
|
20240614,144700,11973712180,9460,9460,9460,9460,91
|
|
20240614,144600,11972851320,9470,9470,9470,9460,642
|
|
20240614,144500,11966772240,9470,9480,9480,9470,246
|
|
20240614,144400,11964441320,9480,9480,9480,9480,490
|
|
20240614,144300,11959796120,9480,9460,9480,9450,3097
|
|
20240614,144200,11930522270,9460,9450,9460,9450,540
|
|
20240614,144100,11925418870,9450,9450,9480,9450,55
|
|
20240614,144000,11924897620,9450,9450,9450,9450,430
|
|
20240614,143900,11920834120,9450,9460,9460,9450,410
|
|
20240614,143800,11916957980,9480,9440,9480,9440,79
|
|
20240614,143700,11916212180,9440,9440,9450,9440,890
|
|
20240614,143600,11907806310,9440,9450,9450,9430,1520
|
|
20240614,143500,11893454520,9450,9480,9480,9450,11208
|
|
20240614,143400,11787452550,9480,9480,9480,9480,355
|
|
20240614,143300,11784087150,9480,9480,9490,9480,1618
|
|
20240614,143200,11768748410,9480,9490,9490,9480,179
|
|
20240614,143100,11767050120,9490,9500,9500,9490,73
|
|
20240614,143000,11766357340,9490,9500,9500,9490,1878
|
|
20240614,142900,11748516850,9490,9490,9500,9490,266
|
|
20240614,142800,11745991590,9490,9490,9490,9490,1053
|
|
20240614,142700,11735998620,9490,9490,9490,9480,317
|
|
20240614,142600,11732990790,9490,9490,9490,9480,660
|
|
20240614,142500,11726731660,9490,9480,9490,9480,314
|
|
20240614,142400,11723752870,9490,9490,9490,9480,479
|
|
20240614,142300,11719208850,9480,9480,9480,9480,204
|
|
20240614,142200,11717274930,9480,9490,9490,9480,1889
|
|
20240614,142100,11699350470,9490,9500,9500,9490,941
|
|
20240614,142000,11690420370,9500,9500,9500,9500,1336
|
|
20240614,141900,11677728370,9500,9550,9550,9500,2131
|
|
20240614,141800,11657471660,9540,9510,9550,9500,1679
|
|
20240614,141700,11641488880,9500,9500,9510,9500,475
|
|
20240614,141600,11636976370,9500,9500,9500,9500,252
|
|
20240614,141500,11634582370,9510,9500,9510,9500,214
|
|
20240614,141400,11632547300,9510,9520,9520,9500,862
|
|
20240614,141300,11624349570,9510,9520,9520,9510,868
|
|
20240614,141200,11616094770,9510,9530,9530,9510,383
|
|
20240614,141100,11612449660,9520,9520,9520,9520,1787
|
|
20240614,141000,11595437420,9550,9520,9550,9520,361
|
|
20240614,140900,11591999230,9520,9520,9520,9520,0
|
|
20240614,140800,11591999230,9520,9520,9520,9510,152
|
|
20240614,140700,11590552200,9520,9520,9530,9510,1634
|
|
20240614,140600,11575006560,9530,9540,9540,9520,573
|
|
20240614,140500,11569550790,9540,9550,9560,9530,5086
|
|
20240614,140400,11521031980,9540,9560,9560,9540,308
|
|
20240614,140300,11518091580,9560,9540,9560,9540,475
|
|
20240614,140200,11513556180,9540,9550,9560,9540,664
|
|
20240614,140100,11507213420,9550,9550,9560,9550,1139
|
|
20240614,140000,11496335670,9550,9570,9570,9550,1594
|
|
20240614,135900,11481102190,9580,9590,9590,9580,483
|
|
20240614,135800,11476474050,9590,9590,9600,9580,378
|
|
20240614,135700,11472847380,9590,9590,9590,9580,1188
|
|
20240614,135600,11461455010,9580,9550,9580,9550,10182
|
|
20240614,135500,11363928130,9540,9540,9540,9540,20
|
|
20240614,135400,11363737330,9540,9530,9540,9530,411
|
|
20240614,135300,11359819540,9540,9550,9550,9540,2748
|
|
20240614,135200,11333582380,9550,9560,9560,9550,1485
|
|
20240614,135100,11319399630,9560,9560,9560,9560,507
|
|
20240614,135000,11314552710,9560,9560,9560,9560,848
|
|
20240614,134900,11306445830,9560,9580,9580,9560,280
|
|
20240614,134800,11303765430,9580,9570,9580,9560,759
|
|
20240614,134700,11296503960,9570,9570,9570,9570,135
|
|
20240614,134600,11295212010,9580,9580,9590,9580,1922
|
|
20240614,134500,11276796250,9590,9580,9590,9580,381
|
|
20240614,134400,11273146220,9590,9580,9590,9580,1639
|
|
20240614,134300,11257438360,9580,9580,9590,9580,1392
|
|
20240614,134200,11244102690,9580,9580,9590,9580,2740
|
|
20240614,134100,11217839510,9580,9570,9580,9570,876
|
|
20240614,134000,11209449980,9570,9570,9580,9570,3135
|
|
20240614,133900,11179419960,9570,9570,9590,9570,3560
|
|
20240614,133800,11145323420,9570,9480,9570,9470,10395
|
|
20240614,133700,11046474960,9480,9470,9480,9470,1469
|
|
20240614,133600,11032548850,9480,9470,9480,9470,153
|
|
20240614,133500,11031099850,9460,9470,9470,9460,597
|
|
20240614,133400,11025448260,9470,9470,9470,9450,707
|
|
20240614,133300,11018759690,9470,9460,9470,9460,558
|
|
20240614,133200,11013481000,9450,9450,9450,9450,305
|
|
20240614,133100,11010598750,9440,9430,9440,9430,297
|
|
20240614,133000,11007796780,9430,9420,9430,9420,1856
|
|
20240614,132900,10990295700,9430,9430,9430,9420,2024
|
|
20240614,132800,10971213430,9410,9420,9420,9410,559
|
|
20240614,132700,10965948270,9420,9420,9420,9410,304
|
|
20240614,132600,10963084770,9420,9420,9420,9410,2071
|
|
20240614,132500,10943587010,9420,9440,9440,9410,6237
|
|
20240614,132400,10884800510,9450,9460,9460,9440,3249
|
|
20240614,132300,10854095060,9450,9460,9470,9450,2184
|
|
20240614,132200,10833453620,9470,9470,9470,9450,2019
|
|
20240614,132100,10814349920,9470,9470,9480,9470,320
|
|
20240614,132000,10811319510,9470,9470,9470,9470,576
|
|
20240614,131900,10805864790,9470,9470,9470,9470,28
|
|
20240614,131800,10805599630,9470,9470,9470,9460,370
|
|
20240614,131700,10802096970,9470,9470,9470,9470,660
|
|
20240614,131600,10795846770,9470,9480,9480,9470,1055
|
|
20240614,131500,10785854820,9480,9490,9490,9480,1496
|
|
20240614,131400,10771663610,9500,9500,9500,9490,975
|
|
20240614,131300,10762401160,9500,9520,9520,9500,4216
|
|
20240614,131200,10722324310,9530,9530,9530,9530,500
|
|
20240614,131100,10717559310,9510,9530,9530,9510,1116
|
|
20240614,131000,10706940850,9530,9530,9540,9530,552
|
|
20240614,130900,10701679770,9530,9530,9530,9520,1930
|
|
20240614,130800,10683287370,9500,9520,9540,9500,1111
|
|
20240614,130700,10672724100,9540,9540,9540,9540,6
|
|
20240614,130600,10672666860,9540,9530,9540,9520,270
|
|
20240614,130500,10670096160,9550,9530,9550,9530,968
|
|
20240614,130400,10660865180,9540,9530,9540,9530,202
|
|
20240614,130300,10658939470,9520,9520,9520,9520,142
|
|
20240614,130200,10657587630,9520,9520,9520,9520,187
|
|
20240614,130100,10655807390,9520,9520,9520,9520,181
|
|
20240614,130000,10654084270,9510,9520,9520,9510,1011
|
|
20240614,125900,10644464110,9520,9520,9520,9520,454
|
|
20240614,125800,10640142030,9520,9510,9520,9510,1284
|
|
20240614,125700,10627926630,9510,9510,9520,9510,1310
|
|
20240614,125600,10615466530,9520,9520,9520,9520,416
|
|
20240614,125500,10611506210,9520,9530,9530,9510,798
|
|
20240614,125400,10603908780,9520,9500,9520,9500,127
|
|
20240614,125300,10602701720,9500,9500,9510,9500,178
|
|
20240614,125200,10601010460,9500,9500,9500,9490,2097
|
|
20240614,125100,10581090360,9490,9490,9490,9490,700
|
|
20240614,125000,10574447360,9490,9490,9490,9490,298
|
|
20240614,124900,10571619340,9480,9480,9540,9480,1033
|
|
20240614,124800,10561809410,9480,9460,9480,9460,945
|
|
20240614,124700,10552864480,9460,9460,9470,9460,596
|
|
20240614,124600,10547225310,9460,9450,9460,9450,29
|
|
20240614,124500,10546951220,9450,9500,9500,9450,5272
|
|
20240614,124400,10497031160,9480,9520,9520,9480,12373
|
|
20240614,124300,10379459610,9520,9520,9520,9520,2
|
|
20240614,124200,10379440570,9520,9520,9520,9510,229
|
|
20240614,124100,10377261290,9520,9520,9520,9520,1943
|
|
20240614,124000,10358763930,9520,9520,9520,9520,3423
|
|
20240614,123900,10326176970,9530,9540,9540,9530,658
|
|
20240614,123800,10319905980,9540,9550,9550,9540,272
|
|
20240614,123700,10317311060,9550,9540,9550,9520,169
|
|
20240614,123600,10315698460,9510,9520,9530,9510,302
|
|
20240614,123500,10312824840,9520,9530,9530,9520,112
|
|
20240614,123400,10311758040,9550,9540,9550,9540,576
|
|
20240614,123300,10306258240,9550,9500,9550,9500,693
|
|
20240614,123200,10299650510,9500,9500,9510,9500,1260
|
|
20240614,123100,10287678690,9500,9510,9530,9500,2272
|
|
20240614,123000,10266056380,9510,9510,9510,9510,678
|
|
20240614,122900,10259608600,9510,9520,9520,9500,309
|
|
20240614,122800,10256670500,9540,9540,9540,9540,25
|
|
20240614,122700,10256432000,9500,9510,9510,9500,200
|
|
20240614,122600,10254530990,9510,9500,9510,9500,149
|
|
20240614,122500,10253114020,9510,9510,9510,9510,449
|
|
20240614,122400,10248844030,9510,9540,9540,9500,124
|
|
20240614,122300,10247664610,9510,9540,9540,9510,50
|
|
20240614,122200,10247189050,9540,9510,9540,9510,176
|
|
20240614,122100,10245515260,9510,9530,9530,9510,1664
|
|
20240614,122000,10229674890,9530,9540,9540,9530,248
|
|
20240614,121900,10227311420,9530,9530,9530,9530,676
|
|
20240614,121800,10220869140,9530,9560,9560,9530,74
|
|
20240614,121700,10220161730,9550,9550,9550,9550,89
|
|
20240614,121600,10219311780,9530,9530,9530,9530,334
|
|
20240614,121500,10216128760,9530,9540,9540,9520,1855
|
|
20240614,121400,10198449160,9540,9550,9550,9540,723
|
|
20240614,121300,10191544610,9550,9560,9560,9550,818
|
|
20240614,121200,10183732510,9550,9560,9560,9550,107
|
|
20240614,121100,10182710060,9560,9550,9560,9550,259
|
|
20240614,121000,10180236110,9550,9560,9560,9550,728
|
|
20240614,120900,10173280200,9570,9570,9570,9570,790
|
|
20240614,120800,10165719900,9570,9580,9580,9570,3619
|
|
20240614,120700,10131053680,9590,9590,9590,9590,385
|
|
20240614,120600,10127361530,9580,9580,9590,9580,1316
|
|
20240614,120500,10114751450,9580,9590,9590,9570,2203
|
|
20240614,120400,10093625380,9590,9560,9590,9560,2179
|
|
20240614,120300,10072761820,9560,9550,9570,9550,533
|
|
20240614,120200,10067666510,9560,9560,9570,9540,2966
|
|
20240614,120100,10039321240,9560,9550,9560,9540,1987
|
|
20240614,120000,10020345480,9550,9480,9550,9480,2597
|
|
20240614,115900,9995616420,9490,9480,9490,9480,386
|
|
20240614,115800,9991954130,9480,9480,9480,9470,986
|
|
20240614,115700,9982610950,9480,9490,9490,9470,791
|
|
20240614,115600,9975110580,9480,9490,9490,9480,912
|
|
20240614,115500,9966464720,9470,9470,9480,9460,748
|
|
20240614,115400,9959382220,9460,9460,9460,9450,1734
|
|
20240614,115300,9942982960,9470,9470,9470,9470,3150
|
|
20240614,115200,9913152460,9470,9480,9480,9470,257
|
|
20240614,115100,9910717790,9480,9480,9480,9480,47
|
|
20240614,115000,9910272230,9480,9490,9490,9480,804
|
|
20240614,114900,9902649010,9480,9490,9490,9480,252
|
|
20240614,114800,9900259190,9490,9480,9490,9480,1102
|
|
20240614,114700,9889811210,9490,9490,9490,9480,129
|
|
20240614,114600,9888587030,9490,9490,9490,9490,234
|
|
20240614,114500,9886366370,9500,9480,9500,9480,985
|
|
20240614,114400,9877027640,9480,9480,9480,9480,317
|
|
20240614,114300,9874022480,9480,9500,9500,9480,231
|
|
20240614,114200,9871832140,9500,9480,9500,9470,913
|
|
20240614,114100,9863182360,9480,9480,9480,9480,916
|
|
20240614,114000,9854498680,9480,9500,9500,9480,1088
|
|
20240614,113900,9844182160,9500,9490,9500,9480,1229
|
|
20240614,113800,9832525860,9490,9490,9490,9490,229
|
|
20240614,113700,9830352650,9490,9490,9490,9490,333
|
|
20240614,113600,9827192480,9490,9490,9520,9490,683
|
|
20240614,113500,9820705560,9490,9510,9520,9490,1031
|
|
20240614,113400,9810908880,9520,9520,9530,9510,2240
|
|
20240614,113300,9789582490,9520,9520,9520,9520,272
|
|
20240614,113200,9786993050,9520,9520,9520,9500,2209
|
|
20240614,113100,9765996180,9530,9530,9530,9530,401
|
|
20240614,113000,9762174650,9530,9530,9530,9530,347
|
|
20240614,112900,9758867740,9530,9510,9530,9510,513
|
|
20240614,112800,9753985300,9510,9500,9510,9500,417
|
|
20240614,112700,9750023790,9490,9480,9490,9480,554
|
|
20240614,112600,9744770590,9470,9490,9490,9470,1050
|
|
20240614,112500,9734826190,9490,9470,9490,9470,301
|
|
20240614,112400,9731970060,9490,9480,9490,9470,964
|
|
20240614,112300,9722823180,9470,9500,9500,9470,1011
|
|
20240614,112200,9713244480,9480,9480,9490,9480,1484
|
|
20240614,112100,9699175660,9490,9500,9500,9490,947
|
|
20240614,112000,9690185800,9490,9500,9500,9490,785
|
|
20240614,111900,9682728350,9500,9500,9500,9500,108
|
|
20240614,111800,9681702350,9490,9500,9500,9490,108
|
|
20240614,111700,9680676850,9500,9490,9500,9480,294
|
|
20240614,111600,9677884820,9500,9510,9510,9500,2202
|
|
20240614,111500,9656953070,9510,9480,9510,9480,3118
|
|
20240614,111400,9627336230,9490,9480,9490,9480,1846
|
|
20240614,111300,9609819800,9490,9490,9490,9490,80
|
|
20240614,111200,9609060600,9490,9480,9490,9470,1892
|
|
20240614,111100,9591140160,9480,9460,9490,9460,896
|
|
20240614,111000,9582655310,9450,9450,9460,9450,628
|
|
20240614,110900,9576720590,9450,9450,9450,9440,329
|
|
20240614,110800,9573612640,9450,9470,9470,9450,378
|
|
20240614,110700,9570039460,9470,9480,9490,9470,305
|
|
20240614,110600,9567148420,9490,9460,9490,9460,2564
|
|
20240614,110500,9542850760,9450,9420,9460,9420,1777
|
|
20240614,110400,9526082400,9420,9430,9450,9420,1807
|
|
20240614,110300,9509056600,9430,9460,9460,9430,808
|
|
20240614,110200,9501436640,9450,9420,9450,9420,2198
|
|
20240614,110100,9480692940,9420,9420,9430,9410,1943
|
|
20240614,110000,9462388320,9430,9440,9440,9420,1126
|
|
20240614,105900,9451763200,9440,9430,9440,9410,3805
|
|
20240614,105800,9415914940,9430,9430,9480,9420,1018
|
|
20240614,105700,9406315680,9420,9440,9440,9410,4936
|
|
20240614,105600,9359820690,9440,9460,9460,9430,4469
|
|
20240614,105500,9317592260,9470,9480,9490,9470,2091
|
|
20240614,105400,9297777500,9480,9470,9480,9470,307
|
|
20240614,105300,9294869020,9470,9470,9470,9460,1403
|
|
20240614,105200,9281593560,9470,9470,9480,9470,539
|
|
20240614,105100,9276489030,9470,9470,9480,9470,452
|
|
20240614,105000,9272208280,9480,9470,9480,9470,793
|
|
20240614,104900,9264698080,9470,9470,9470,9470,1700
|
|
20240614,104800,9248599080,9470,9490,9490,9470,3595
|
|
20240614,104700,9214531770,9490,9490,9490,9480,1270
|
|
20240614,104600,9202480070,9490,9480,9490,9480,878
|
|
20240614,104500,9194155560,9480,9480,9480,9470,657
|
|
20240614,104400,9187932300,9490,9490,9500,9490,922
|
|
20240614,104300,9179176760,9500,9470,9500,9470,2515
|
|
20240614,104200,9155314320,9470,9470,9490,9470,1758
|
|
20240614,104100,9138664430,9470,9470,9470,9460,2248
|
|
20240614,104000,9117392590,9460,9490,9490,9460,1547
|
|
20240614,103900,9102740770,9500,9490,9500,9450,962
|
|
20240614,103800,9093616940,9500,9440,9500,9410,25568
|
|
20240614,103700,8852285230,9440,9490,9490,9390,17675
|
|
20240614,103600,8685459060,9500,9540,9540,9490,5078
|
|
20240614,103500,8637180100,9530,9540,9540,9530,476
|
|
20240614,103400,8632640920,9540,9550,9550,9510,3076
|
|
20240614,103300,8603363960,9530,9550,9550,9500,12308
|
|
20240614,103200,8486241440,9550,9590,9600,9550,5352
|
|
20240614,103100,8434979440,9600,9570,9600,9570,1019
|
|
20240614,103000,8425212740,9570,9580,9580,9520,6990
|
|
20240614,102900,8358454460,9580,9610,9630,9550,5386
|
|
20240614,102800,8306854010,9610,9640,9650,9600,10094
|
|
20240614,102700,8209755540,9640,9650,9650,9630,2324
|
|
20240614,102600,8187335860,9650,9680,9700,9630,9256
|
|
20240614,102500,8097864000,9710,9710,9720,9680,13814
|
|
20240614,102400,7963889440,9710,9720,9730,9700,5258
|
|
20240614,102300,7912836340,9720,9730,9740,9710,4949
|
|
20240614,102200,7864695470,9730,9780,9780,9730,3755
|
|
20240614,102100,7828081610,9770,9730,9780,9700,4776
|
|
20240614,102000,7781524590,9730,9760,9760,9700,12211
|
|
20240614,101900,7662705790,9750,9760,9760,9750,5389
|
|
20240614,101800,7610129580,9750,9720,9760,9720,4863
|
|
20240614,101700,7562682390,9720,9720,9750,9700,7173
|
|
20240614,101600,7492987140,9730,9760,9760,9690,13955
|
|
20240614,101500,7357326520,9760,9800,9810,9730,27249
|
|
20240614,101400,7090962830,9810,9800,9840,9790,41761
|
|
20240614,101300,6681170480,9790,9670,9800,9670,100289
|
|
20240614,101200,5704831190,9670,9650,9670,9640,30921
|
|
20240614,101100,5406314690,9650,9640,9650,9640,5272
|
|
20240614,101000,5355456150,9640,9630,9650,9630,10359
|
|
20240614,100900,5255598860,9640,9610,9640,9600,11759
|
|
20240614,100800,5142370720,9610,9610,9620,9610,5243
|
|
20240614,100700,5091971090,9610,9560,9610,9560,12896
|
|
20240614,100600,4968284220,9570,9590,9590,9560,4422
|
|
20240614,100500,4925962030,9580,9600,9600,9580,2385
|
|
20240614,100400,4903087470,9590,9590,9600,9580,2065
|
|
20240614,100300,4883288710,9590,9590,9600,9580,1681
|
|
20240614,100200,4867167900,9590,9600,9600,9590,5129
|
|
20240614,100100,4817955490,9600,9580,9600,9580,3885
|
|
20240614,100000,4780700920,9590,9570,9590,9570,404
|
|
20240614,095900,4776829360,9570,9580,9590,9570,4221
|
|
20240614,095800,4736397100,9580,9570,9580,9570,3136
|
|
20240614,095700,4706369990,9580,9560,9580,9560,5002
|
|
20240614,095600,4658544730,9560,9530,9560,9520,4330
|
|
20240614,095500,4617216940,9530,9500,9530,9490,2399
|
|
20240614,095400,4594416620,9500,9490,9520,9490,2248
|
|
20240614,095300,4573065900,9490,9510,9510,9490,4310
|
|
20240614,095200,4532141960,9510,9540,9540,9510,2612
|
|
20240614,095100,4507265880,9540,9550,9550,9540,2816
|
|
20240614,095000,4480383820,9560,9560,9570,9560,5277
|
|
20240614,094900,4429930830,9560,9570,9570,9560,2001
|
|
20240614,094800,4410799020,9570,9570,9580,9560,3863
|
|
20240614,094700,4373831380,9570,9560,9570,9540,1024
|
|
20240614,094600,4364039750,9570,9530,9580,9530,7395
|
|
20240614,094500,4293267260,9560,9520,9560,9520,4263
|
|
20240614,094400,4252597630,9520,9510,9520,9510,1026
|
|
20240614,094300,4242830260,9510,9500,9510,9500,4719
|
|
20240614,094200,4197971520,9510,9530,9540,9500,3498
|
|
20240614,094100,4164676820,9530,9550,9560,9530,1150
|
|
20240614,094000,4153710570,9560,9550,9570,9530,6440
|
|
20240614,093900,4092253650,9570,9580,9580,9550,4115
|
|
20240614,093800,4052879070,9580,9580,9580,9550,2956
|
|
20240614,093700,4024578120,9580,9560,9580,9550,3481
|
|
20240614,093600,3991270530,9550,9520,9570,9500,5081
|
|
20240614,093500,3942844240,9520,9480,9520,9480,1660
|
|
20240614,093400,3927080070,9490,9500,9540,9490,4666
|
|
20240614,093300,3882754720,9540,9530,9550,9490,10142
|
|
20240614,093200,3786307330,9530,9520,9570,9520,2654
|
|
20240614,093100,3760939690,9520,9590,9620,9520,18861
|
|
20240614,093000,3580486650,9580,9620,9630,9580,5902
|
|
20240614,092900,3523710470,9630,9610,9630,9570,12585
|
|
20240614,092800,3402875540,9610,9630,9630,9580,17321
|
|
20240614,092700,3236426810,9630,9620,9640,9600,22444
|
|
20240614,092600,3020491700,9630,9560,9630,9560,47824
|
|
20240614,092500,2561619460,9560,9460,9570,9450,53307
|
|
20240614,092400,2054020030,9460,9490,9500,9460,4881
|
|
20240614,092300,2007705390,9490,9500,9500,9470,6506
|
|
20240614,092200,1946002270,9490,9490,9500,9470,6773
|
|
20240614,092100,1881734750,9490,9500,9500,9480,4733
|
|
20240614,092000,1836812300,9490,9490,9500,9480,6483
|
|
20240614,091900,1775287700,9450,9450,9480,9440,8534
|
|
20240614,091800,1694559080,9450,9440,9450,9440,2048
|
|
20240614,091700,1675221300,9440,9420,9450,9420,9024
|
|
20240614,091600,1590056770,9420,9420,9420,9330,24093
|
|
20240614,091500,1364892330,9430,9390,9430,9390,7315
|
|
20240614,091400,1296130770,9400,9370,9400,9350,3994
|
|
20240614,091300,1258664740,9400,9390,9400,9350,10680
|
|
20240614,091200,1158474410,9390,9430,9430,9390,8198
|
|
20240614,091100,1081401280,9410,9430,9430,9410,5928
|
|
20240614,091000,1025545900,9430,9460,9480,9420,5338
|
|
20240614,090900,975104880,9470,9490,9490,9470,5705
|
|
20240614,090800,921014570,9490,9490,9500,9480,3020
|
|
20240614,090700,892349590,9490,9490,9500,9490,4979
|
|
20240614,090600,845065760,9500,9490,9500,9480,9076
|
|
20240614,090500,758962750,9490,9440,9490,9430,10594
|
|
20240614,090400,658686630,9430,9450,9460,9430,7240
|
|
20240614,090300,590302470,9460,9460,9470,9450,4469
|
|
20240614,090200,548033540,9460,9500,9500,9450,16285
|
|
20240614,090100,393675840,9500,9510,9530,9500,13750
|
|
20240614,090000,262935320,9520,9500,9560,9500,27605
|