630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192700,8459877440,9280,9280,9280,9280,12675
|
|
20240619,192600,8459877440,9280,9280,9280,9280,0
|
|
20240619,192500,8459877440,9280,9280,9280,9280,0
|
|
20240619,192400,8459877440,9280,9280,9280,9280,0
|
|
20240619,192300,8459877440,9280,9280,9280,9280,0
|
|
20240619,192200,8459877440,9280,9280,9280,9280,0
|
|
20240619,192100,8459877440,9280,9280,9280,9280,0
|
|
20240619,192000,8459877440,9280,9280,9280,9280,0
|
|
20240619,191900,8459877440,9280,9280,9280,9280,0
|
|
20240619,191800,8459877440,9280,9280,9280,9280,0
|
|
20240619,191700,8459877440,9280,9280,9280,9280,0
|
|
20240619,191600,8459877440,9280,9280,9280,9280,0
|
|
20240619,191500,8459877440,9280,9280,9280,9280,0
|
|
20240619,191400,8459877440,9280,9280,9280,9280,0
|
|
20240619,191300,8459877440,9280,9280,9280,9280,0
|
|
20240619,191200,8459877440,9280,9280,9280,9280,0
|
|
20240619,191100,8459877440,9280,9280,9280,9280,0
|
|
20240619,191000,8459877440,9280,9280,9280,9280,0
|
|
20240619,190900,8459877440,9280,9280,9280,9280,0
|
|
20240619,190800,8459877440,9280,9280,9280,9280,0
|
|
20240619,190700,8459877440,9280,9280,9280,9280,0
|
|
20240619,190600,8459877440,9280,9280,9280,9280,0
|
|
20240619,190500,8459877440,9280,9280,9280,9280,0
|
|
20240619,190400,8459877440,9280,9280,9280,9280,0
|
|
20240619,190300,8459877440,9280,9280,9280,9280,0
|
|
20240619,190200,8459877440,9280,9280,9280,9280,0
|
|
20240619,190100,8459877440,9280,9280,9280,9280,0
|
|
20240619,190000,8459877440,9280,9280,9280,9280,0
|
|
20240619,185900,8459877440,9280,9280,9280,9280,0
|
|
20240619,185800,8459877440,9280,9280,9280,9280,0
|
|
20240619,185700,8459877440,9280,9280,9280,9280,12675
|
|
20240619,185600,8459877440,9280,9280,9280,9280,0
|
|
20240619,185500,8459877440,9280,9280,9280,9280,0
|
|
20240619,185400,8459877440,9280,9280,9280,9280,0
|
|
20240619,185300,8459877440,9280,9280,9280,9280,0
|
|
20240619,185200,8459877440,9280,9280,9280,9280,0
|
|
20240619,185100,8459877440,9280,9280,9280,9280,0
|
|
20240619,185000,8459877440,9280,9280,9280,9280,0
|
|
20240619,184900,8459877440,9280,9280,9280,9280,0
|
|
20240619,184800,8459877440,9280,9280,9280,9280,0
|
|
20240619,184700,8459877440,9280,9280,9280,9280,0
|
|
20240619,184600,8459877440,9280,9280,9280,9280,0
|
|
20240619,184500,8459877440,9280,9280,9280,9280,0
|
|
20240619,184400,8459877440,9280,9280,9280,9280,0
|
|
20240619,184300,8459877440,9280,9280,9280,9280,0
|
|
20240619,184200,8459877440,9280,9280,9280,9280,0
|
|
20240619,184100,8459877440,9280,9280,9280,9280,0
|
|
20240619,184000,8459877440,9280,9280,9280,9280,0
|
|
20240619,183900,8459877440,9280,9280,9280,9280,0
|
|
20240619,183800,8459877440,9280,9280,9280,9280,0
|
|
20240619,183700,8459877440,9280,9280,9280,9280,0
|
|
20240619,183600,8459877440,9280,9280,9280,9280,0
|
|
20240619,183500,8459877440,9280,9280,9280,9280,0
|
|
20240619,183400,8459877440,9280,9280,9280,9280,0
|
|
20240619,183300,8459877440,9280,9280,9280,9280,0
|
|
20240619,183200,8459877440,9280,9280,9280,9280,0
|
|
20240619,183100,8459877440,9280,9280,9280,9280,0
|
|
20240619,183000,8459877440,9280,9280,9280,9280,0
|
|
20240619,182900,8459877440,9280,9280,9280,9280,0
|
|
20240619,182800,8459877440,9280,9280,9280,9280,0
|
|
20240619,182700,8459877440,9280,9280,9280,9280,12675
|
|
20240619,182600,8459877440,9280,9280,9280,9280,0
|
|
20240619,182500,8459877440,9280,9280,9280,9280,0
|
|
20240619,182400,8459877440,9280,9280,9280,9280,0
|
|
20240619,182300,8459877440,9280,9280,9280,9280,0
|
|
20240619,182200,8459877440,9280,9280,9280,9280,0
|
|
20240619,182100,8459877440,9280,9280,9280,9280,0
|
|
20240619,182000,8459877440,9280,9280,9280,9280,0
|
|
20240619,181900,8459877440,9280,9280,9280,9280,0
|
|
20240619,181800,8459877440,9280,9280,9280,9280,0
|
|
20240619,181700,8459877440,9280,9280,9280,9280,0
|
|
20240619,181600,8459877440,9280,9280,9280,9280,0
|
|
20240619,181500,8459877440,9280,9280,9280,9280,0
|
|
20240619,181400,8459877440,9280,9280,9280,9280,0
|
|
20240619,181300,8459877440,9280,9280,9280,9280,0
|
|
20240619,181200,8459877440,9280,9280,9280,9280,0
|
|
20240619,181100,8459877440,9280,9280,9280,9280,0
|
|
20240619,181000,8459877440,9280,9280,9280,9280,0
|
|
20240619,180900,8459877440,9280,9280,9280,9280,0
|
|
20240619,180800,8459877440,9280,9280,9280,9280,0
|
|
20240619,180700,8459877440,9280,9280,9280,9280,0
|
|
20240619,180600,8459877440,9280,9280,9280,9280,0
|
|
20240619,180500,8459877440,9280,9280,9280,9280,0
|
|
20240619,180400,8459877440,9280,9280,9280,9280,0
|
|
20240619,180300,8459877440,9280,9280,9280,9280,0
|
|
20240619,180200,8459877440,9280,9280,9280,9280,0
|
|
20240619,180100,8459877440,9280,9280,9280,9280,0
|
|
20240619,180000,8459877440,9280,9280,9280,9280,0
|
|
20240619,175900,8459877440,9280,9280,9280,9280,0
|
|
20240619,175800,8459877440,9280,9280,9280,9280,0
|
|
20240619,175700,8459877440,9280,9280,9280,9280,12675
|
|
20240619,175600,8459877440,9280,9280,9280,9280,0
|
|
20240619,175500,8459877440,9280,9280,9280,9280,0
|
|
20240619,175400,8459877440,9280,9280,9280,9280,0
|
|
20240619,175300,8459877440,9280,9280,9280,9280,0
|
|
20240619,175200,8459877440,9280,9280,9280,9280,0
|
|
20240619,175100,8459877440,9280,9280,9280,9280,0
|
|
20240619,175000,8459877440,9280,9280,9280,9280,0
|
|
20240619,174900,8459877440,9280,9280,9280,9280,0
|
|
20240619,174800,8459877440,9280,9280,9280,9280,0
|
|
20240619,174700,8459877440,9280,9280,9280,9280,0
|
|
20240619,174600,8459877440,9280,9280,9280,9280,0
|
|
20240619,174500,8459877440,9280,9280,9280,9280,0
|
|
20240619,174400,8459877440,9280,9280,9280,9280,0
|
|
20240619,174300,8459877440,9280,9280,9280,9280,0
|
|
20240619,174200,8459877440,9280,9280,9280,9280,0
|
|
20240619,174100,8459877440,9280,9280,9280,9280,0
|
|
20240619,174000,8459877440,9280,9280,9280,9280,0
|
|
20240619,173900,8459877440,9280,9280,9280,9280,0
|
|
20240619,173800,8459877440,9280,9280,9280,9280,0
|
|
20240619,173700,8459877440,9280,9280,9280,9280,0
|
|
20240619,173600,8459877440,9280,9280,9280,9280,0
|
|
20240619,173500,8459877440,9280,9280,9280,9280,0
|
|
20240619,173400,8459877440,9280,9280,9280,9280,0
|
|
20240619,173300,8459877440,9280,9280,9280,9280,0
|
|
20240619,173200,8459877440,9280,9280,9280,9280,0
|
|
20240619,173100,8459877440,9280,9280,9280,9280,0
|
|
20240619,173000,8459877440,9280,9280,9280,9280,0
|
|
20240619,172900,8459877440,9280,9280,9280,9280,0
|
|
20240619,172800,8459877440,9280,9280,9280,9280,0
|
|
20240619,172700,8459877440,9280,9280,9280,9280,12675
|
|
20240619,172600,8459877440,9280,9280,9280,9280,0
|
|
20240619,172500,8459877440,9280,9280,9280,9280,0
|
|
20240619,172400,8459877440,9280,9280,9280,9280,0
|
|
20240619,172300,8459877440,9280,9280,9280,9280,0
|
|
20240619,172200,8459877440,9280,9280,9280,9280,0
|
|
20240619,172100,8459877440,9280,9280,9280,9280,0
|
|
20240619,172000,8459877440,9280,9280,9280,9280,0
|
|
20240619,171900,8459877440,9280,9280,9280,9280,0
|
|
20240619,171800,8459877440,9280,9280,9280,9280,0
|
|
20240619,171700,8459877440,9280,9280,9280,9280,0
|
|
20240619,171600,8459877440,9280,9280,9280,9280,0
|
|
20240619,171500,8459877440,9280,9280,9280,9280,0
|
|
20240619,171400,8459877440,9280,9280,9280,9280,0
|
|
20240619,171300,8459877440,9280,9280,9280,9280,0
|
|
20240619,171200,8459877440,9280,9280,9280,9280,0
|
|
20240619,171100,8459877440,9280,9280,9280,9280,0
|
|
20240619,171000,8459877440,9280,9280,9280,9280,0
|
|
20240619,170900,8459877440,9280,9280,9280,9280,0
|
|
20240619,170800,8459877440,9280,9280,9280,9280,0
|
|
20240619,170700,8459877440,9280,9280,9280,9280,0
|
|
20240619,170600,8459877440,9280,9280,9280,9280,0
|
|
20240619,170500,8459877440,9280,9280,9280,9280,0
|
|
20240619,170400,8459877440,9280,9280,9280,9280,0
|
|
20240619,170300,8459877440,9280,9280,9280,9280,0
|
|
20240619,170200,8459877440,9280,9280,9280,9280,0
|
|
20240619,170100,8459877440,9280,9280,9280,9280,0
|
|
20240619,170000,8459877440,9280,9280,9280,9280,0
|
|
20240619,165900,8459877440,9280,9280,9280,9280,0
|
|
20240619,165800,8459877440,9280,9280,9280,9280,0
|
|
20240619,165700,8459877440,9280,9280,9280,9280,12675
|
|
20240619,165600,8459877440,9280,9280,9280,9280,0
|
|
20240619,165500,8459877440,9280,9280,9280,9280,0
|
|
20240619,165400,8459877440,9280,9280,9280,9280,0
|
|
20240619,165300,8459877440,9280,9280,9280,9280,0
|
|
20240619,165200,8459877440,9280,9280,9280,9280,0
|
|
20240619,165100,8459877440,9280,9280,9280,9280,0
|
|
20240619,165000,8459877440,9280,9280,9280,9280,0
|
|
20240619,164900,8459877440,9280,9280,9280,9280,0
|
|
20240619,164800,8459877440,9280,9280,9280,9280,0
|
|
20240619,164700,8459877440,9280,9280,9280,9280,0
|
|
20240619,164600,8459877440,9280,9280,9280,9280,0
|
|
20240619,164500,8459877440,9280,9280,9280,9280,0
|
|
20240619,164400,8459877440,9280,9280,9280,9280,0
|
|
20240619,164300,8459877440,9280,9280,9280,9280,0
|
|
20240619,164200,8459877440,9280,9280,9280,9280,0
|
|
20240619,164100,8459877440,9280,9280,9280,9280,0
|
|
20240619,164000,8459877440,9280,9280,9280,9280,0
|
|
20240619,163900,8459877440,9280,9280,9280,9280,0
|
|
20240619,163800,8459877440,9280,9280,9280,9280,0
|
|
20240619,163700,8459877440,9280,9280,9280,9280,0
|
|
20240619,163600,8459877440,9280,9280,9280,9280,0
|
|
20240619,163500,8459877440,9280,9280,9280,9280,0
|
|
20240619,163400,8459877440,9280,9280,9280,9280,0
|
|
20240619,163300,8459877440,9280,9280,9280,9280,0
|
|
20240619,163200,8459877440,9280,9280,9280,9280,0
|
|
20240619,163100,8459877440,9280,9280,9280,9280,0
|
|
20240619,163000,8459877440,9280,9280,9280,9280,0
|
|
20240619,162900,8459877440,9280,9280,9280,9280,0
|
|
20240619,162800,8459877440,9280,9280,9280,9280,0
|
|
20240619,162700,8459877440,9280,9280,9280,9280,12675
|
|
20240619,162600,8459877440,9280,9280,9280,9280,0
|
|
20240619,162500,8459877440,9280,9280,9280,9280,0
|
|
20240619,162400,8459877440,9280,9280,9280,9280,0
|
|
20240619,162300,8459877440,9280,9280,9280,9280,0
|
|
20240619,162200,8459877440,9280,9280,9280,9280,0
|
|
20240619,162100,8459877440,9280,9280,9280,9280,0
|
|
20240619,162000,8459877440,9280,9280,9280,9280,0
|
|
20240619,161900,8459877440,9280,9280,9280,9280,0
|
|
20240619,161800,8459877440,9280,9280,9280,9280,0
|
|
20240619,161700,8459877440,9280,9280,9280,9280,0
|
|
20240619,161600,8459877440,9280,9280,9280,9280,0
|
|
20240619,161500,8459877440,9280,9280,9280,9280,0
|
|
20240619,161400,8459877440,9280,9280,9280,9280,0
|
|
20240619,161300,8459877440,9280,9280,9280,9280,0
|
|
20240619,161200,8459877440,9280,9280,9280,9280,0
|
|
20240619,161100,8459877440,9280,9280,9280,9280,0
|
|
20240619,161000,8459877440,9280,9280,9280,9280,0
|
|
20240619,160900,8459877440,9280,9280,9280,9280,0
|
|
20240619,160800,8459877440,9280,9280,9280,9280,0
|
|
20240619,160700,8459877440,9280,9280,9280,9280,0
|
|
20240619,160600,8459877440,9280,9280,9280,9280,0
|
|
20240619,160500,8459877440,9280,9280,9280,9280,0
|
|
20240619,160400,8459877440,9280,9280,9280,9280,0
|
|
20240619,160300,8459877440,9280,9280,9280,9280,0
|
|
20240619,160200,8459877440,9280,9280,9280,9280,0
|
|
20240619,160100,8459877440,9280,9280,9280,9280,0
|
|
20240619,160000,8459877440,9280,9280,9280,9280,0
|
|
20240619,155900,8459877440,9280,9280,9280,9280,0
|
|
20240619,155800,8459877440,9280,9280,9280,9280,0
|
|
20240619,155700,8459877440,9280,9280,9280,9280,12675
|
|
20240619,155600,8459877440,9280,9280,9280,9280,0
|
|
20240619,155500,8459877440,9280,9280,9280,9280,0
|
|
20240619,155400,8459877440,9280,9280,9280,9280,0
|
|
20240619,155300,8459877440,9280,9280,9280,9280,0
|
|
20240619,155200,8459877440,9280,9280,9280,9280,0
|
|
20240619,155100,8459877440,9280,9280,9280,9280,0
|
|
20240619,155000,8459877440,9280,9280,9280,9280,0
|
|
20240619,154900,8459877440,9280,9280,9280,9280,0
|
|
20240619,154800,8459877440,9280,9280,9280,9280,0
|
|
20240619,154700,8459877440,9280,9280,9280,9280,0
|
|
20240619,154600,8459877440,9280,9280,9280,9280,0
|
|
20240619,154500,8459877440,9280,9280,9280,9280,0
|
|
20240619,154400,8459877440,9280,9280,9280,9280,0
|
|
20240619,154300,8459877440,9280,9280,9280,9280,0
|
|
20240619,154200,8459877440,9280,9280,9280,9280,0
|
|
20240619,154100,8459877440,9280,9280,9280,9280,0
|
|
20240619,154000,8459877440,9280,9280,9280,9280,0
|
|
20240619,153900,8459877440,9280,9280,9280,9280,0
|
|
20240619,153800,8459877440,9280,9280,9280,9280,0
|
|
20240619,153700,8459877440,9280,9280,9280,9280,0
|
|
20240619,153600,8459877440,9280,9280,9280,9280,0
|
|
20240619,153500,8459877440,9280,9280,9280,9280,0
|
|
20240619,153400,8459877440,9280,9280,9280,9280,0
|
|
20240619,153300,8459877440,9280,9280,9280,9280,0
|
|
20240619,153200,8459877440,9280,9280,9280,9280,0
|
|
20240619,153100,8459877440,9280,9280,9280,9280,0
|
|
20240619,153000,8459877440,9280,9280,9280,9280,12675
|
|
20240619,152900,8342253440,9240,9240,9240,9240,0
|
|
20240619,152800,8342253440,9240,9240,9240,9240,0
|
|
20240619,152700,8342253440,9240,9240,9240,9240,0
|
|
20240619,152600,8342253440,9240,9240,9240,9240,0
|
|
20240619,152500,8342253440,9240,9240,9240,9240,0
|
|
20240619,152400,8342253440,9240,9240,9240,9240,0
|
|
20240619,152300,8342253440,9240,9240,9240,9240,0
|
|
20240619,152200,8342253440,9240,9240,9240,9240,0
|
|
20240619,152100,8342253440,9240,9240,9240,9240,0
|
|
20240619,152000,8342253440,9240,9240,9240,9240,0
|
|
20240619,151900,8342253440,9240,9240,9250,9240,670
|
|
20240619,151800,8336062630,9240,9240,9250,9240,505
|
|
20240619,151700,8331395520,9240,9240,9250,9230,305
|
|
20240619,151600,8328577510,9250,9240,9250,9220,2175
|
|
20240619,151500,8308484630,9250,9240,9250,9240,447
|
|
20240619,151400,8304354330,9240,9250,9250,9240,411
|
|
20240619,151300,8300554640,9250,9240,9250,9220,1810
|
|
20240619,151200,8283852790,9240,9230,9250,9230,630
|
|
20240619,151100,8278032010,9230,9220,9230,9220,442
|
|
20240619,151000,8273952450,9220,9220,9220,9220,1956
|
|
20240619,150900,8255918130,9210,9210,9210,9210,1780
|
|
20240619,150800,8239524330,9210,9220,9220,9210,152
|
|
20240619,150700,8238123290,9210,9210,9210,9210,11
|
|
20240619,150600,8238021980,9220,9220,9220,9220,459
|
|
20240619,150500,8233790000,9210,9220,9220,9210,207
|
|
20240619,150400,8231882220,9210,9220,9220,9210,46
|
|
20240619,150300,8231458410,9220,9210,9220,9210,531
|
|
20240619,150200,8226567810,9210,9210,9210,9200,542
|
|
20240619,150100,8221581380,9210,9210,9210,9200,238
|
|
20240619,150000,8219389600,9210,9220,9220,9200,3243
|
|
20240619,145900,8189544520,9220,9220,9220,9210,234
|
|
20240619,145800,8187388820,9220,9220,9220,9210,408
|
|
20240619,145700,8183627090,9230,9220,9230,9200,2520
|
|
20240619,145600,8160412070,9220,9220,9220,9220,802
|
|
20240619,145500,8153017630,9200,9210,9210,9200,53
|
|
20240619,145400,8152529980,9200,9200,9200,9200,0
|
|
20240619,145300,8152529980,9200,9200,9210,9200,493
|
|
20240619,145200,8147992330,9190,9190,9190,9190,0
|
|
20240619,145100,8147992330,9190,9200,9200,9190,480
|
|
20240619,145000,8143580140,9190,9200,9200,9190,16
|
|
20240619,144900,8143433010,9200,9200,9200,9200,5
|
|
20240619,144800,8143387010,9200,9220,9220,9200,3
|
|
20240619,144700,8143359370,9220,9220,9220,9220,12
|
|
20240619,144600,8143248730,9230,9230,9230,9230,0
|
|
20240619,144500,8143248730,9230,9230,9230,9190,366
|
|
20240619,144400,8139874630,9230,9190,9230,9190,2203
|
|
20240619,144300,8119577410,9190,9190,9190,9190,62
|
|
20240619,144200,8119007630,9190,9180,9190,9170,330
|
|
20240619,144100,8115979230,9170,9180,9180,9160,2253
|
|
20240619,144000,8095319680,9170,9170,9180,9160,1122
|
|
20240619,143900,8085036750,9170,9190,9190,9170,2467
|
|
20240619,143800,8062393280,9200,9190,9200,9180,119
|
|
20240619,143700,8061299710,9190,9200,9210,9190,3070
|
|
20240619,143600,8033081740,9200,9220,9220,9190,2271
|
|
20240619,143500,8012184860,9220,9220,9220,9220,31
|
|
20240619,143400,8011899040,9220,9220,9220,9220,168
|
|
20240619,143300,8010350080,9210,9210,9210,9210,200
|
|
20240619,143200,8008508080,9210,9210,9210,9210,100
|
|
20240619,143100,8007587080,9210,9210,9210,9210,390
|
|
20240619,143000,8003995180,9220,9220,9220,9220,4
|
|
20240619,142900,8003958300,9210,9210,9230,9210,610
|
|
20240619,142800,7998339540,9220,9230,9230,9220,764
|
|
20240619,142700,7991289540,9230,9240,9250,9210,547
|
|
20240619,142600,7986235180,9250,9240,9250,9240,1085
|
|
20240619,142500,7976207780,9240,9230,9240,9230,154
|
|
20240619,142400,7974785410,9230,9190,9230,9190,544
|
|
20240619,142300,7969772510,9190,9190,9190,9190,20
|
|
20240619,142200,7969588710,9190,9230,9240,9190,2954
|
|
20240619,142100,7942362680,9230,9240,9240,9230,411
|
|
20240619,142000,7938565510,9240,9230,9240,9220,1437
|
|
20240619,141900,7925299480,9230,9230,9230,9220,725
|
|
20240619,141800,7918607980,9220,9220,9220,9190,1563
|
|
20240619,141700,7904211800,9210,9200,9210,9190,3300
|
|
20240619,141600,7873851920,9200,9190,9200,9190,636
|
|
20240619,141500,7868006000,9190,9190,9190,9190,750
|
|
20240619,141400,7861113500,9190,9180,9190,9180,811
|
|
20240619,141300,7853662690,9180,9170,9180,9170,1250
|
|
20240619,141200,7842188190,9170,9170,9170,9170,521
|
|
20240619,141100,7837410620,9160,9170,9170,9160,119
|
|
20240619,141000,7836320490,9160,9160,9170,9160,1875
|
|
20240619,140900,7819135510,9150,9150,9150,9150,1
|
|
20240619,140800,7819126360,9150,9160,9160,9150,169
|
|
20240619,140700,7817579500,9160,9160,9160,9160,0
|
|
20240619,140600,7817579500,9160,9170,9170,9160,677
|
|
20240619,140500,7811377520,9170,9170,9170,9170,471
|
|
20240619,140400,7807058450,9170,9170,9170,9160,132
|
|
20240619,140300,7805848510,9170,9170,9170,9170,305
|
|
20240619,140200,7803051660,9170,9160,9170,9160,477
|
|
20240619,140100,7798677790,9160,9160,9160,9160,0
|
|
20240619,140000,7798677790,9160,9160,9160,9160,0
|
|
20240619,135900,7798677790,9160,9160,9160,9160,523
|
|
20240619,135800,7793887110,9170,9170,9170,9170,281
|
|
20240619,135700,7791310340,9170,9170,9170,9170,35
|
|
20240619,135600,7790989390,9170,9160,9170,9160,181
|
|
20240619,135500,7789329710,9170,9160,9180,9160,199
|
|
20240619,135400,7787505450,9150,9170,9170,9150,61
|
|
20240619,135300,7786947100,9180,9150,9180,9150,1100
|
|
20240619,135200,7776874690,9140,9160,9160,9140,1249
|
|
20240619,135100,7765453000,9170,9170,9170,9170,1219
|
|
20240619,135000,7754274770,9160,9160,9170,9140,1550
|
|
20240619,134900,7740085820,9160,9140,9160,9140,1464
|
|
20240619,134800,7726699260,9130,9130,9130,9110,1353
|
|
20240619,134700,7714359660,9130,9140,9140,9130,70
|
|
20240619,134600,7713720060,9140,9140,9140,9140,5
|
|
20240619,134500,7713674360,9130,9140,9140,9130,701
|
|
20240619,134400,7707274220,9140,9140,9140,9140,10
|
|
20240619,134300,7707182820,9130,9130,9130,9130,0
|
|
20240619,134200,7707182820,9130,9130,9130,9130,1202
|
|
20240619,134100,7696208560,9130,9130,9130,9130,100
|
|
20240619,134000,7695295560,9140,9150,9150,9140,107
|
|
20240619,133900,7694317450,9150,9150,9150,9150,12
|
|
20240619,133800,7694207650,9150,9140,9150,9140,371
|
|
20240619,133700,7690816100,9150,9140,9150,9140,282
|
|
20240619,133600,7688237120,9140,9130,9140,9130,576
|
|
20240619,133500,7682978200,9130,9110,9130,9110,203
|
|
20240619,133400,7681126060,9110,9140,9140,9110,1500
|
|
20240619,133300,7667450560,9140,9150,9150,9130,2724
|
|
20240619,133200,7642557990,9150,9170,9170,9150,2352
|
|
20240619,133100,7621021800,9170,9170,9170,9170,330
|
|
20240619,133000,7617995700,9160,9150,9160,9150,1002
|
|
20240619,132900,7608821060,9150,9140,9150,9140,361
|
|
20240619,132800,7605521500,9140,9130,9140,9120,449
|
|
20240619,132700,7601423090,9120,9110,9120,9100,1179
|
|
20240619,132600,7590679560,9110,9110,9110,9100,48
|
|
20240619,132500,7590242550,9110,9100,9110,9100,462
|
|
20240619,132400,7586033740,9100,9100,9100,9100,460
|
|
20240619,132300,7581847740,9090,9100,9100,9090,877
|
|
20240619,132200,7573867120,9110,9110,9110,9060,3081
|
|
20240619,132100,7545856040,9110,9030,9110,9020,4249
|
|
20240619,132000,7507440870,9030,9060,9060,9030,6686
|
|
20240619,131900,7446967230,9060,9080,9120,9060,4459
|
|
20240619,131800,7406537470,9080,9090,9120,9080,1646
|
|
20240619,131700,7391579670,9090,9120,9120,9090,3087
|
|
20240619,131600,7363488360,9110,9110,9120,9110,1229
|
|
20240619,131500,7352291960,9110,9100,9110,9100,53
|
|
20240619,131400,7351809450,9100,9100,9100,9100,24
|
|
20240619,131300,7351591050,9090,9080,9090,9080,69
|
|
20240619,131200,7350964140,9080,9080,9080,9070,1502
|
|
20240619,131100,7337327090,9060,9080,9090,9060,1743
|
|
20240619,131000,7321505460,9080,9080,9090,9080,105
|
|
20240619,130900,7320552050,9070,9110,9110,9070,2109
|
|
20240619,130800,7301412580,9110,9070,9110,9070,164
|
|
20240619,130700,7299918760,9070,9120,9120,9060,3853
|
|
20240619,130600,7264956830,9090,9100,9100,9090,4121
|
|
20240619,130500,7227459270,9100,9120,9120,9100,1789
|
|
20240619,130400,7211179270,9100,9120,9140,9100,1567
|
|
20240619,130300,7196893370,9100,9130,9130,9100,9149
|
|
20240619,130200,7113561310,9140,9140,9140,9140,439
|
|
20240619,130100,7109548850,9140,9150,9150,9140,492
|
|
20240619,130000,7105048760,9150,9150,9150,9150,345
|
|
20240619,125900,7101892010,9150,9150,9150,9150,424
|
|
20240619,125800,7098012410,9150,9160,9170,9150,10006
|
|
20240619,125700,7006434370,9160,9170,9170,9160,3018
|
|
20240619,125600,6978784600,9170,9170,9170,9170,0
|
|
20240619,125500,6978784600,9170,9170,9180,9160,190
|
|
20240619,125400,6977040960,9170,9180,9180,9170,452
|
|
20240619,125300,6972895140,9180,9170,9180,9160,311
|
|
20240619,125200,6970043340,9170,9170,9170,9170,185
|
|
20240619,125100,6968346890,9170,9180,9180,9170,996
|
|
20240619,125000,6959213340,9180,9180,9180,9170,44
|
|
20240619,124900,6958809490,9190,9200,9200,9190,334
|
|
20240619,124800,6955736700,9200,9180,9200,9180,166
|
|
20240619,124700,6954212550,9170,9170,9170,9170,193
|
|
20240619,124600,6952442740,9170,9190,9190,9170,2219
|
|
20240619,124500,6932079300,9190,9200,9210,9190,2480
|
|
20240619,124400,6909274750,9210,9230,9230,9200,2523
|
|
20240619,124300,6886048280,9220,9210,9220,9210,351
|
|
20240619,124200,6882815400,9210,9200,9210,9200,208
|
|
20240619,124100,6880900720,9200,9200,9200,9200,6
|
|
20240619,124000,6880845520,9200,9200,9200,9200,12
|
|
20240619,123900,6880735120,9200,9200,9200,9200,0
|
|
20240619,123800,6880735120,9200,9210,9210,9200,997
|
|
20240619,123700,6871558760,9210,9220,9230,9210,1310
|
|
20240619,123600,6859488010,9230,9240,9240,9230,804
|
|
20240619,123500,6852060670,9230,9230,9230,9230,186
|
|
20240619,123400,6850343890,9230,9250,9250,9230,204
|
|
20240619,123300,6848459880,9250,9240,9250,9240,77
|
|
20240619,123200,6847748130,9240,9230,9240,9230,647
|
|
20240619,123100,6841776210,9230,9230,9230,9230,223
|
|
20240619,123000,6839717920,9230,9230,9230,9230,10
|
|
20240619,122900,6839625620,9220,9220,9220,9220,212
|
|
20240619,122800,6837670980,9210,9230,9230,9210,301
|
|
20240619,122700,6834896130,9230,9230,9230,9230,531
|
|
20240619,122600,6829995000,9220,9200,9220,9200,43
|
|
20240619,122500,6829598960,9180,9180,9180,9180,124
|
|
20240619,122400,6828460640,9180,9220,9220,9180,20326
|
|
20240619,122300,6641455020,9220,9230,9240,9220,1752
|
|
20240619,122200,6625288030,9240,9260,9260,9240,59
|
|
20240619,122100,6624742690,9260,9240,9260,9240,394
|
|
20240619,122000,6621095450,9260,9250,9260,9230,582
|
|
20240619,121900,6615721440,9250,9230,9250,9230,3269
|
|
20240619,121800,6585537390,9230,9240,9240,9230,644
|
|
20240619,121700,6579591740,9240,9240,9240,9240,1261
|
|
20240619,121600,6567940100,9250,9250,9250,9250,20
|
|
20240619,121500,6567755100,9250,9250,9250,9250,102
|
|
20240619,121400,6566811600,9250,9250,9250,9250,1660
|
|
20240619,121300,6551456600,9250,9250,9250,9250,160
|
|
20240619,121200,6549976600,9250,9260,9260,9250,902
|
|
20240619,121100,6541629920,9260,9260,9270,9260,2231
|
|
20240619,121000,6520968110,9260,9270,9270,9260,808
|
|
20240619,120900,6513484940,9270,9270,9270,9270,406
|
|
20240619,120800,6509721320,9270,9300,9300,9270,5059
|
|
20240619,120700,6462767870,9290,9310,9310,9290,3133
|
|
20240619,120600,6433641150,9310,9320,9320,9310,2406
|
|
20240619,120500,6411240190,9320,9320,9320,9320,127
|
|
20240619,120400,6410056550,9320,9320,9320,9320,134
|
|
20240619,120300,6408807670,9320,9330,9330,9320,102
|
|
20240619,120200,6407856530,9330,9330,9330,9330,206
|
|
20240619,120100,6405934550,9330,9330,9330,9330,98
|
|
20240619,120000,6405020210,9340,9330,9340,9330,34
|
|
20240619,115900,6404702920,9330,9330,9330,9320,71
|
|
20240619,115800,6404041080,9320,9330,9330,9320,328
|
|
20240619,115700,6400980900,9330,9330,9330,9330,490
|
|
20240619,115600,6396409200,9330,9320,9330,9320,800
|
|
20240619,115500,6388948200,9320,9330,9330,9320,1001
|
|
20240619,115400,6379611540,9330,9330,9330,9330,30
|
|
20240619,115300,6379331640,9330,9330,9330,9330,50
|
|
20240619,115200,6378865140,9340,9330,9340,9330,632
|
|
20240619,115100,6372966260,9330,9320,9330,9320,103
|
|
20240619,115000,6372005280,9340,9340,9340,9340,52
|
|
20240619,114900,6371519600,9340,9350,9350,9340,140
|
|
20240619,114800,6370211600,9350,9350,9350,9350,10
|
|
20240619,114700,6370118100,9350,9350,9350,9340,24
|
|
20240619,114600,6369893800,9350,9350,9350,9350,492
|
|
20240619,114500,6365293600,9350,9350,9350,9350,154
|
|
20240619,114400,6363853700,9350,9350,9350,9350,457
|
|
20240619,114300,6359580750,9350,9350,9350,9350,107
|
|
20240619,114200,6358580300,9350,9350,9350,9350,219
|
|
20240619,114100,6356532650,9360,9380,9380,9360,2181
|
|
20240619,114000,6336092450,9380,9350,9390,9350,1410
|
|
20240619,113900,6322871170,9400,9320,9400,9320,3588
|
|
20240619,113800,6289224030,9320,9330,9330,9320,639
|
|
20240619,113700,6283264430,9330,9330,9330,9330,1
|
|
20240619,113600,6283255100,9330,9330,9340,9330,40
|
|
20240619,113500,6282881700,9330,9340,9340,9330,27
|
|
20240619,113400,6282629650,9340,9340,9340,9330,227
|
|
20240619,113300,6280511150,9340,9370,9370,9340,2985
|
|
20240619,113200,6252580380,9360,9390,9390,9360,8064
|
|
20240619,113100,6176874440,9390,9400,9400,9390,2144
|
|
20240619,113000,6156742150,9400,9390,9400,9390,305
|
|
20240619,112900,6153876000,9390,9400,9400,9390,1219
|
|
20240619,112800,6142419140,9390,9380,9400,9380,2138
|
|
20240619,112700,6122346530,9380,9330,9380,9330,2500
|
|
20240619,112600,6098963000,9330,9320,9330,9320,253
|
|
20240619,112500,6096603980,9310,9300,9310,9290,650
|
|
20240619,112400,6090558720,9300,9300,9300,9300,1
|
|
20240619,112300,6090549420,9290,9290,9290,9280,570
|
|
20240619,112200,6085256330,9290,9290,9290,9290,121
|
|
20240619,112100,6084132240,9290,9290,9290,9280,803
|
|
20240619,112000,6076677860,9300,9300,9300,9300,75
|
|
20240619,111900,6075980360,9300,9300,9300,9290,293
|
|
20240619,111800,6073256630,9300,9290,9300,9290,705
|
|
20240619,111700,6066707130,9290,9290,9290,9290,156
|
|
20240619,111600,6065257890,9290,9290,9290,9290,117
|
|
20240619,111500,6064170960,9290,9290,9300,9290,707
|
|
20240619,111400,6057601930,9290,9300,9300,9290,3742
|
|
20240619,111300,6022826140,9300,9300,9310,9300,293
|
|
20240619,111200,6020098530,9300,9300,9300,9300,51
|
|
20240619,111100,6019624230,9300,9290,9300,9290,147
|
|
20240619,111000,6018257160,9290,9290,9290,9290,1853
|
|
20240619,110900,6001042790,9290,9290,9290,9280,67
|
|
20240619,110800,6000420800,9280,9290,9300,9280,1274
|
|
20240619,110700,5988591800,9280,9310,9310,9280,17
|
|
20240619,110600,5988433890,9310,9300,9310,9300,92
|
|
20240619,110500,5987577380,9270,9310,9310,9270,289
|
|
20240619,110400,5984889760,9310,9300,9310,9270,2550
|
|
20240619,110300,5961228620,9300,9320,9320,9280,1970
|
|
20240619,110200,5942910460,9320,9320,9320,9320,31
|
|
20240619,110100,5942621540,9320,9320,9320,9320,21
|
|
20240619,110000,5942425820,9320,9330,9330,9320,190
|
|
20240619,105900,5940654120,9330,9330,9330,9330,4
|
|
20240619,105800,5940616800,9310,9320,9320,9310,325
|
|
20240619,105700,5937589780,9330,9310,9340,9310,873
|
|
20240619,105600,5929450380,9310,9320,9320,9310,222
|
|
20240619,105500,5927383480,9320,9320,9330,9320,806
|
|
20240619,105400,5919871030,9320,9300,9320,9300,218
|
|
20240619,105300,5917842200,9300,9300,9300,9290,1087
|
|
20240619,105200,5907736390,9300,9300,9310,9260,1293
|
|
20240619,105100,5895744140,9310,9260,9310,9260,778
|
|
20240619,105000,5888527760,9250,9300,9300,9250,7631
|
|
20240619,104900,5817786420,9300,9330,9350,9300,2509
|
|
20240619,104800,5794408290,9330,9350,9350,9320,2892
|
|
20240619,104700,5767414070,9370,9390,9390,9350,3878
|
|
20240619,104600,5731098580,9390,9390,9400,9390,455
|
|
20240619,104500,5726824100,9390,9400,9400,9390,1406
|
|
20240619,104400,5713610100,9400,9400,9400,9400,111
|
|
20240619,104300,5712566700,9400,9390,9400,9390,200
|
|
20240619,104200,5710688440,9380,9380,9380,9380,51
|
|
20240619,104100,5710210060,9380,9390,9390,9380,898
|
|
20240619,104000,5701786520,9390,9400,9400,9390,1059
|
|
20240619,103900,5691837320,9420,9440,9440,9420,573
|
|
20240619,103800,5686436030,9440,9450,9450,9440,36
|
|
20240619,103700,5686096080,9460,9440,9460,9440,819
|
|
20240619,103600,5678356060,9440,9430,9440,9420,1093
|
|
20240619,103500,5668044040,9430,9430,9430,9430,237
|
|
20240619,103400,5665809130,9430,9420,9430,9420,1793
|
|
20240619,103300,5648918100,9420,9400,9420,9400,1533
|
|
20240619,103200,5634490760,9400,9400,9400,9400,1495
|
|
20240619,103100,5620437760,9400,9380,9400,9380,447
|
|
20240619,103000,5616239490,9390,9390,9390,9380,268
|
|
20240619,102900,5613725210,9380,9420,9420,9380,862
|
|
20240619,102800,5605631910,9410,9440,9440,9410,466
|
|
20240619,102700,5601236660,9440,9450,9450,9440,844
|
|
20240619,102600,5593264020,9450,9410,9450,9390,6671
|
|
20240619,102500,5530405700,9410,9410,9410,9390,340
|
|
20240619,102400,5527206440,9410,9390,9410,9390,257
|
|
20240619,102300,5524792070,9390,9400,9400,9390,574
|
|
20240619,102200,5519400700,9400,9400,9410,9400,2522
|
|
20240619,102100,5495669750,9410,9410,9410,9410,599
|
|
20240619,102000,5490033160,9400,9380,9400,9380,259
|
|
20240619,101900,5487599980,9380,9390,9390,9380,194
|
|
20240619,101800,5485780250,9390,9400,9400,9390,990
|
|
20240619,101700,5476479050,9400,9390,9400,9390,1220
|
|
20240619,101600,5465021100,9400,9360,9400,9350,1373
|
|
20240619,101500,5452150130,9360,9380,9380,9350,717
|
|
20240619,101400,5445438980,9340,9360,9390,9340,4897
|
|
20240619,101300,5399648770,9350,9380,9400,9350,689
|
|
20240619,101200,5393190730,9380,9370,9390,9370,691
|
|
20240619,101100,5386704470,9350,9360,9370,9350,2589
|
|
20240619,101000,5362477050,9350,9330,9360,9330,656
|
|
20240619,100900,5356347970,9270,9330,9350,9270,6357
|
|
20240619,100800,5297359650,9300,9330,9400,9300,8569
|
|
20240619,100700,5217474020,9330,9390,9400,9330,6062
|
|
20240619,100600,5160835560,9370,9410,9410,9370,4124
|
|
20240619,100500,5122159950,9400,9420,9420,9400,6413
|
|
20240619,100400,5061849010,9430,9430,9440,9420,1522
|
|
20240619,100300,5047496810,9430,9490,9490,9430,13691
|
|
20240619,100200,4917948180,9490,9490,9490,9490,252
|
|
20240619,100100,4915556700,9490,9480,9500,9480,1646
|
|
20240619,100000,4899938650,9480,9500,9500,9480,6094
|
|
20240619,095900,4842126350,9510,9520,9520,9510,581
|
|
20240619,095800,4836601020,9490,9510,9520,9490,2537
|
|
20240619,095700,4812493390,9510,9520,9540,9510,4269
|
|
20240619,095600,4771873450,9520,9550,9550,9520,773
|
|
20240619,095500,4764497610,9550,9560,9570,9520,5385
|
|
20240619,095400,4713036240,9560,9520,9570,9520,9551
|
|
20240619,095300,4621892620,9520,9500,9520,9480,2504
|
|
20240619,095200,4598107150,9500,9510,9520,9500,3338
|
|
20240619,095100,4566363480,9510,9510,9520,9500,2801
|
|
20240619,095000,4539728450,9510,9490,9520,9490,2766
|
|
20240619,094900,4513433950,9490,9500,9510,9480,3922
|
|
20240619,094800,4476201910,9460,9420,9500,9420,5831
|
|
20240619,094700,4421029530,9420,9470,9470,9420,3732
|
|
20240619,094600,4385776550,9470,9500,9500,9460,5627
|
|
20240619,094500,4332448180,9500,9490,9500,9480,4385
|
|
20240619,094400,4290848520,9490,9510,9510,9450,7571
|
|
20240619,094300,4219074930,9500,9350,9500,9350,17034
|
|
20240619,094200,4058348280,9340,9350,9360,9340,3983
|
|
20240619,094100,4021124240,9350,9370,9380,9350,3049
|
|
20240619,094000,3992578530,9380,9400,9400,9380,2957
|
|
20240619,093900,3964816120,9390,9380,9400,9380,1018
|
|
20240619,093800,3955255250,9380,9400,9400,9380,2175
|
|
20240619,093700,3934850680,9400,9370,9400,9370,5924
|
|
20240619,093600,3879221070,9380,9410,9410,9380,5206
|
|
20240619,093500,3830304770,9410,9420,9430,9410,2207
|
|
20240619,093400,3809532160,9420,9430,9440,9420,3593
|
|
20240619,093300,3775637900,9420,9480,9480,9420,3833
|
|
20240619,093200,3739419700,9480,9490,9490,9460,2281
|
|
20240619,093100,3717783930,9470,9470,9480,9420,9914
|
|
20240619,093000,3624103360,9470,9480,9490,9470,2968
|
|
20240619,092900,3595957830,9480,9510,9510,9480,7273
|
|
20240619,092800,3526883660,9510,9510,9530,9500,5029
|
|
20240619,092700,3479023890,9510,9550,9550,9510,4014
|
|
20240619,092600,3440804570,9550,9560,9590,9550,9759
|
|
20240619,092500,3347507930,9570,9600,9610,9570,11147
|
|
20240619,092400,3240580870,9600,9560,9600,9550,32393
|
|
20240619,092300,2930713540,9560,9590,9600,9560,19596
|
|
20240619,092200,2742841680,9580,9560,9600,9520,27923
|
|
20240619,092100,2475848660,9550,9470,9560,9470,36698
|
|
20240619,092000,2126963760,9490,9380,9490,9380,26880
|
|
20240619,091900,1872659390,9380,9350,9410,9340,20335
|
|
20240619,091800,1682093440,9350,9380,9380,9350,1726
|
|
20240619,091700,1665947650,9380,9380,9390,9330,10691
|
|
20240619,091600,1565894770,9370,9380,9380,9350,4507
|
|
20240619,091500,1523691120,9380,9430,9450,9360,14484
|
|
20240619,091400,1387324850,9430,9280,9450,9280,62983
|
|
20240619,091300,797789490,9250,9110,9300,9090,25750
|
|
20240619,091200,560586810,9110,9130,9130,9100,6442
|
|
20240619,091100,501859510,9130,9160,9160,9130,3572
|
|
20240619,091000,469191840,9150,9170,9190,9150,2654
|
|
20240619,090900,444849580,9190,9180,9210,9170,3104
|
|
20240619,090800,416373920,9180,9200,9210,9170,12656
|
|
20240619,090700,300039020,9200,9250,9250,9200,1811
|
|
20240619,090600,283375170,9190,9200,9250,9190,3086
|
|
20240619,090500,254918980,9230,9240,9240,9200,1230
|
|
20240619,090400,243570060,9240,9190,9240,9190,7032
|
|
20240619,090300,178827170,9190,9110,9190,9100,4118
|
|
20240619,090200,141127690,9110,9190,9190,9110,5371
|
|
20240619,090100,92012030,9190,9230,9230,9160,3829
|
|
20240619,090000,56754890,9240,9220,9240,9200,6159
|