632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,192900,3009388420,8800,8800,8800,8800,6710
|
|
20240624,192800,3009388420,8800,8800,8800,8800,0
|
|
20240624,192700,3009388420,8800,8800,8800,8800,0
|
|
20240624,192600,3009388420,8800,8800,8800,8800,0
|
|
20240624,192500,3009388420,8800,8800,8800,8800,0
|
|
20240624,192400,3009388420,8800,8800,8800,8800,0
|
|
20240624,192300,3009388420,8800,8800,8800,8800,0
|
|
20240624,192200,3009388420,8800,8800,8800,8800,0
|
|
20240624,192100,3009388420,8800,8800,8800,8800,0
|
|
20240624,192000,3009388420,8800,8800,8800,8800,0
|
|
20240624,191900,3009388420,8800,8800,8800,8800,0
|
|
20240624,191800,3009388420,8800,8800,8800,8800,0
|
|
20240624,191700,3009388420,8800,8800,8800,8800,0
|
|
20240624,191600,3009388420,8800,8800,8800,8800,0
|
|
20240624,191500,3009388420,8800,8800,8800,8800,0
|
|
20240624,191400,3009388420,8800,8800,8800,8800,0
|
|
20240624,191300,3009388420,8800,8800,8800,8800,0
|
|
20240624,191200,3009388420,8800,8800,8800,8800,0
|
|
20240624,191100,3009388420,8800,8800,8800,8800,0
|
|
20240624,191000,3009388420,8800,8800,8800,8800,0
|
|
20240624,190900,3009388420,8800,8800,8800,8800,0
|
|
20240624,190800,3009388420,8800,8800,8800,8800,0
|
|
20240624,190700,3009388420,8800,8800,8800,8800,0
|
|
20240624,190600,3009388420,8800,8800,8800,8800,0
|
|
20240624,190500,3009388420,8800,8800,8800,8800,0
|
|
20240624,190400,3009388420,8800,8800,8800,8800,0
|
|
20240624,190300,3009388420,8800,8800,8800,8800,0
|
|
20240624,190200,3009388420,8800,8800,8800,8800,0
|
|
20240624,190100,3009388420,8800,8800,8800,8800,0
|
|
20240624,190000,3009388420,8800,8800,8800,8800,0
|
|
20240624,185900,3009388420,8800,8800,8800,8800,6710
|
|
20240624,185800,3009388420,8800,8800,8800,8800,0
|
|
20240624,185700,3009388420,8800,8800,8800,8800,0
|
|
20240624,185600,3009388420,8800,8800,8800,8800,0
|
|
20240624,185500,3009388420,8800,8800,8800,8800,0
|
|
20240624,185400,3009388420,8800,8800,8800,8800,0
|
|
20240624,185300,3009388420,8800,8800,8800,8800,0
|
|
20240624,185200,3009388420,8800,8800,8800,8800,0
|
|
20240624,185100,3009388420,8800,8800,8800,8800,0
|
|
20240624,185000,3009388420,8800,8800,8800,8800,0
|
|
20240624,184900,3009388420,8800,8800,8800,8800,0
|
|
20240624,184800,3009388420,8800,8800,8800,8800,0
|
|
20240624,184700,3009388420,8800,8800,8800,8800,0
|
|
20240624,184600,3009388420,8800,8800,8800,8800,0
|
|
20240624,184500,3009388420,8800,8800,8800,8800,0
|
|
20240624,184400,3009388420,8800,8800,8800,8800,0
|
|
20240624,184300,3009388420,8800,8800,8800,8800,0
|
|
20240624,184200,3009388420,8800,8800,8800,8800,0
|
|
20240624,184100,3009388420,8800,8800,8800,8800,0
|
|
20240624,184000,3009388420,8800,8800,8800,8800,0
|
|
20240624,183900,3009388420,8800,8800,8800,8800,0
|
|
20240624,183800,3009388420,8800,8800,8800,8800,0
|
|
20240624,183700,3009388420,8800,8800,8800,8800,0
|
|
20240624,183600,3009388420,8800,8800,8800,8800,0
|
|
20240624,183500,3009388420,8800,8800,8800,8800,0
|
|
20240624,183400,3009388420,8800,8800,8800,8800,0
|
|
20240624,183300,3009388420,8800,8800,8800,8800,0
|
|
20240624,183200,3009388420,8800,8800,8800,8800,0
|
|
20240624,183100,3009388420,8800,8800,8800,8800,0
|
|
20240624,183000,3009388420,8800,8800,8800,8800,0
|
|
20240624,182900,3009388420,8800,8800,8800,8800,6710
|
|
20240624,182800,3009388420,8800,8800,8800,8800,0
|
|
20240624,182700,3009388420,8800,8800,8800,8800,0
|
|
20240624,182600,3009388420,8800,8800,8800,8800,0
|
|
20240624,182500,3009388420,8800,8800,8800,8800,0
|
|
20240624,182400,3009388420,8800,8800,8800,8800,0
|
|
20240624,182300,3009388420,8800,8800,8800,8800,0
|
|
20240624,182200,3009388420,8800,8800,8800,8800,0
|
|
20240624,182100,3009388420,8800,8800,8800,8800,0
|
|
20240624,182000,3009388420,8800,8800,8800,8800,0
|
|
20240624,181900,3009388420,8800,8800,8800,8800,0
|
|
20240624,181800,3009388420,8800,8800,8800,8800,0
|
|
20240624,181700,3009388420,8800,8800,8800,8800,0
|
|
20240624,181600,3009388420,8800,8800,8800,8800,0
|
|
20240624,181500,3009388420,8800,8800,8800,8800,0
|
|
20240624,181400,3009388420,8800,8800,8800,8800,0
|
|
20240624,181300,3009388420,8800,8800,8800,8800,0
|
|
20240624,181200,3009388420,8800,8800,8800,8800,0
|
|
20240624,181100,3009388420,8800,8800,8800,8800,0
|
|
20240624,181000,3009388420,8800,8800,8800,8800,0
|
|
20240624,180900,3009388420,8800,8800,8800,8800,0
|
|
20240624,180800,3009388420,8800,8800,8800,8800,0
|
|
20240624,180700,3009388420,8800,8800,8800,8800,0
|
|
20240624,180600,3009388420,8800,8800,8800,8800,0
|
|
20240624,180500,3009388420,8800,8800,8800,8800,0
|
|
20240624,180400,3009388420,8800,8800,8800,8800,0
|
|
20240624,180300,3009388420,8800,8800,8800,8800,0
|
|
20240624,180200,3009388420,8800,8800,8800,8800,0
|
|
20240624,180100,3009388420,8800,8800,8800,8800,0
|
|
20240624,180000,3009388420,8800,8800,8800,8800,0
|
|
20240624,175900,3009388420,8800,8800,8800,8800,6710
|
|
20240624,175800,3009388420,8800,8800,8800,8800,0
|
|
20240624,175700,3009388420,8800,8800,8800,8800,0
|
|
20240624,175600,3009388420,8800,8800,8800,8800,0
|
|
20240624,175500,3009388420,8800,8800,8800,8800,0
|
|
20240624,175400,3009388420,8800,8800,8800,8800,0
|
|
20240624,175300,3009388420,8800,8800,8800,8800,0
|
|
20240624,175200,3009388420,8800,8800,8800,8800,0
|
|
20240624,175100,3009388420,8800,8800,8800,8800,0
|
|
20240624,175000,3009388420,8800,8800,8800,8800,0
|
|
20240624,174900,3009388420,8800,8800,8800,8800,0
|
|
20240624,174800,3009388420,8800,8800,8800,8800,0
|
|
20240624,174700,3009388420,8800,8800,8800,8800,0
|
|
20240624,174600,3009388420,8800,8800,8800,8800,0
|
|
20240624,174500,3009388420,8800,8800,8800,8800,0
|
|
20240624,174400,3009388420,8800,8800,8800,8800,0
|
|
20240624,174300,3009388420,8800,8800,8800,8800,0
|
|
20240624,174200,3009388420,8800,8800,8800,8800,0
|
|
20240624,174100,3009388420,8800,8800,8800,8800,0
|
|
20240624,174000,3009388420,8800,8800,8800,8800,0
|
|
20240624,173900,3009388420,8800,8800,8800,8800,0
|
|
20240624,173800,3009388420,8800,8800,8800,8800,0
|
|
20240624,173700,3009388420,8800,8800,8800,8800,0
|
|
20240624,173600,3009388420,8800,8800,8800,8800,0
|
|
20240624,173500,3009388420,8800,8800,8800,8800,0
|
|
20240624,173400,3009388420,8800,8800,8800,8800,0
|
|
20240624,173300,3009388420,8800,8800,8800,8800,0
|
|
20240624,173200,3009388420,8800,8800,8800,8800,0
|
|
20240624,173100,3009388420,8800,8800,8800,8800,0
|
|
20240624,173000,3009388420,8800,8800,8800,8800,0
|
|
20240624,172900,3009388420,8800,8800,8800,8800,6710
|
|
20240624,172800,3009388420,8800,8800,8800,8800,0
|
|
20240624,172700,3009388420,8800,8800,8800,8800,0
|
|
20240624,172600,3009388420,8800,8800,8800,8800,0
|
|
20240624,172500,3009388420,8800,8800,8800,8800,0
|
|
20240624,172400,3009388420,8800,8800,8800,8800,0
|
|
20240624,172300,3009388420,8800,8800,8800,8800,0
|
|
20240624,172200,3009388420,8800,8800,8800,8800,0
|
|
20240624,172100,3009388420,8800,8800,8800,8800,0
|
|
20240624,172000,3009388420,8800,8800,8800,8800,0
|
|
20240624,171900,3009388420,8800,8800,8800,8800,0
|
|
20240624,171800,3009388420,8800,8800,8800,8800,0
|
|
20240624,171700,3009388420,8800,8800,8800,8800,0
|
|
20240624,171600,3009388420,8800,8800,8800,8800,0
|
|
20240624,171500,3009388420,8800,8800,8800,8800,0
|
|
20240624,171400,3009388420,8800,8800,8800,8800,0
|
|
20240624,171300,3009388420,8800,8800,8800,8800,0
|
|
20240624,171200,3009388420,8800,8800,8800,8800,0
|
|
20240624,171100,3009388420,8800,8800,8800,8800,0
|
|
20240624,171000,3009388420,8800,8800,8800,8800,0
|
|
20240624,170900,3009388420,8800,8800,8800,8800,0
|
|
20240624,170800,3009388420,8800,8800,8800,8800,0
|
|
20240624,170700,3009388420,8800,8800,8800,8800,0
|
|
20240624,170600,3009388420,8800,8800,8800,8800,0
|
|
20240624,170500,3009388420,8800,8800,8800,8800,0
|
|
20240624,170400,3009388420,8800,8800,8800,8800,0
|
|
20240624,170300,3009388420,8800,8800,8800,8800,0
|
|
20240624,170200,3009388420,8800,8800,8800,8800,0
|
|
20240624,170100,3009388420,8800,8800,8800,8800,0
|
|
20240624,170000,3009388420,8800,8800,8800,8800,0
|
|
20240624,165900,3009388420,8800,8800,8800,8800,6710
|
|
20240624,165800,3009388420,8800,8800,8800,8800,0
|
|
20240624,165700,3009388420,8800,8800,8800,8800,0
|
|
20240624,165600,3009388420,8800,8800,8800,8800,0
|
|
20240624,165500,3009388420,8800,8800,8800,8800,0
|
|
20240624,165400,3009388420,8800,8800,8800,8800,0
|
|
20240624,165300,3009388420,8800,8800,8800,8800,0
|
|
20240624,165200,3009388420,8800,8800,8800,8800,0
|
|
20240624,165100,3009388420,8800,8800,8800,8800,0
|
|
20240624,165000,3009388420,8800,8800,8800,8800,0
|
|
20240624,164900,3009388420,8800,8800,8800,8800,0
|
|
20240624,164800,3009388420,8800,8800,8800,8800,0
|
|
20240624,164700,3009388420,8800,8800,8800,8800,0
|
|
20240624,164600,3009388420,8800,8800,8800,8800,0
|
|
20240624,164500,3009388420,8800,8800,8800,8800,0
|
|
20240624,164400,3009388420,8800,8800,8800,8800,0
|
|
20240624,164300,3009388420,8800,8800,8800,8800,0
|
|
20240624,164200,3009388420,8800,8800,8800,8800,0
|
|
20240624,164100,3009388420,8800,8800,8800,8800,0
|
|
20240624,164000,3009388420,8800,8800,8800,8800,0
|
|
20240624,163900,3009388420,8800,8800,8800,8800,0
|
|
20240624,163800,3009388420,8800,8800,8800,8800,0
|
|
20240624,163700,3009388420,8800,8800,8800,8800,0
|
|
20240624,163600,3009388420,8800,8800,8800,8800,0
|
|
20240624,163500,3009388420,8800,8800,8800,8800,0
|
|
20240624,163400,3009388420,8800,8800,8800,8800,0
|
|
20240624,163300,3009388420,8800,8800,8800,8800,0
|
|
20240624,163200,3009388420,8800,8800,8800,8800,0
|
|
20240624,163100,3009388420,8800,8800,8800,8800,0
|
|
20240624,163000,3009388420,8800,8800,8800,8800,0
|
|
20240624,162900,3009388420,8800,8800,8800,8800,6710
|
|
20240624,162800,3009388420,8800,8800,8800,8800,0
|
|
20240624,162700,3009388420,8800,8800,8800,8800,0
|
|
20240624,162600,3009388420,8800,8800,8800,8800,0
|
|
20240624,162500,3009388420,8800,8800,8800,8800,0
|
|
20240624,162400,3009388420,8800,8800,8800,8800,0
|
|
20240624,162300,3009388420,8800,8800,8800,8800,0
|
|
20240624,162200,3009388420,8800,8800,8800,8800,0
|
|
20240624,162100,3009388420,8800,8800,8800,8800,0
|
|
20240624,162000,3009388420,8800,8800,8800,8800,0
|
|
20240624,161900,3009388420,8800,8800,8800,8800,0
|
|
20240624,161800,3009388420,8800,8800,8800,8800,0
|
|
20240624,161700,3009388420,8800,8800,8800,8800,0
|
|
20240624,161600,3009388420,8800,8800,8800,8800,0
|
|
20240624,161500,3009388420,8800,8800,8800,8800,0
|
|
20240624,161400,3009388420,8800,8800,8800,8800,0
|
|
20240624,161300,3009388420,8800,8800,8800,8800,0
|
|
20240624,161200,3009388420,8800,8800,8800,8800,0
|
|
20240624,161100,3009388420,8800,8800,8800,8800,0
|
|
20240624,161000,3009388420,8800,8800,8800,8800,0
|
|
20240624,160900,3009388420,8800,8800,8800,8800,0
|
|
20240624,160800,3009388420,8800,8800,8800,8800,0
|
|
20240624,160700,3009388420,8800,8800,8800,8800,0
|
|
20240624,160600,3009388420,8800,8800,8800,8800,0
|
|
20240624,160500,3009388420,8800,8800,8800,8800,0
|
|
20240624,160400,3009388420,8800,8800,8800,8800,0
|
|
20240624,160300,3009388420,8800,8800,8800,8800,0
|
|
20240624,160200,3009388420,8800,8800,8800,8800,0
|
|
20240624,160100,3009388420,8800,8800,8800,8800,0
|
|
20240624,160000,3009388420,8800,8800,8800,8800,0
|
|
20240624,155900,3009388420,8800,8800,8800,8800,6710
|
|
20240624,155800,3009388420,8800,8800,8800,8800,0
|
|
20240624,155700,3009388420,8800,8800,8800,8800,0
|
|
20240624,155600,3009388420,8800,8800,8800,8800,0
|
|
20240624,155500,3009388420,8800,8800,8800,8800,0
|
|
20240624,155400,3009388420,8800,8800,8800,8800,0
|
|
20240624,155300,3009388420,8800,8800,8800,8800,0
|
|
20240624,155200,3009388420,8800,8800,8800,8800,0
|
|
20240624,155100,3009388420,8800,8800,8800,8800,0
|
|
20240624,155000,3009388420,8800,8800,8800,8800,0
|
|
20240624,154900,3009388420,8800,8800,8800,8800,0
|
|
20240624,154800,3009388420,8800,8800,8800,8800,0
|
|
20240624,154700,3009388420,8800,8800,8800,8800,0
|
|
20240624,154600,3009388420,8800,8800,8800,8800,0
|
|
20240624,154500,3009388420,8800,8800,8800,8800,0
|
|
20240624,154400,3009388420,8800,8800,8800,8800,0
|
|
20240624,154300,3009388420,8800,8800,8800,8800,0
|
|
20240624,154200,3009388420,8800,8800,8800,8800,0
|
|
20240624,154100,3009388420,8800,8800,8800,8800,0
|
|
20240624,154000,3009388420,8800,8800,8800,8800,0
|
|
20240624,153900,3009388420,8800,8800,8800,8800,0
|
|
20240624,153800,3009388420,8800,8800,8800,8800,0
|
|
20240624,153700,3009388420,8800,8800,8800,8800,0
|
|
20240624,153600,3009388420,8800,8800,8800,8800,0
|
|
20240624,153500,3009388420,8800,8800,8800,8800,0
|
|
20240624,153400,3009388420,8800,8800,8800,8800,0
|
|
20240624,153300,3009388420,8800,8800,8800,8800,0
|
|
20240624,153200,3009388420,8800,8800,8800,8800,0
|
|
20240624,153100,3009388420,8800,8800,8800,8800,0
|
|
20240624,153000,3009388420,8800,8800,8800,8800,6710
|
|
20240624,152900,2950340420,8760,8760,8760,8760,0
|
|
20240624,152800,2950340420,8760,8760,8760,8760,0
|
|
20240624,152700,2950340420,8760,8760,8760,8760,0
|
|
20240624,152600,2950340420,8760,8760,8760,8760,0
|
|
20240624,152500,2950340420,8760,8760,8760,8760,0
|
|
20240624,152400,2950340420,8760,8760,8760,8760,0
|
|
20240624,152300,2950340420,8760,8760,8760,8760,0
|
|
20240624,152200,2950340420,8760,8760,8760,8760,0
|
|
20240624,152100,2950340420,8760,8760,8760,8760,0
|
|
20240624,152000,2950340420,8760,8760,8760,8760,0
|
|
20240624,151900,2950340420,8760,8760,8760,8740,2689
|
|
20240624,151800,2926817160,8760,8730,8760,8730,271
|
|
20240624,151700,2924448870,8730,8730,8730,8730,646
|
|
20240624,151600,2918809290,8720,8720,8720,8720,872
|
|
20240624,151500,2911205450,8720,8720,8720,8720,302
|
|
20240624,151400,2908572010,8720,8760,8760,8720,115
|
|
20240624,151300,2907568810,8720,8720,8720,8720,146
|
|
20240624,151200,2906295690,8720,8720,8730,8710,1461
|
|
20240624,151100,2893564640,8710,8730,8780,8710,930
|
|
20240624,151000,2885448850,8730,8730,8730,8730,6
|
|
20240624,150900,2885396470,8730,8730,8730,8710,1071
|
|
20240624,150800,2876060040,8730,8730,8730,8730,212
|
|
20240624,150700,2874209280,8730,8720,8730,8720,705
|
|
20240624,150600,2868056630,8720,8720,8730,8710,1491
|
|
20240624,150500,2855051780,8730,8730,8730,8730,104
|
|
20240624,150400,2854143860,8720,8720,8720,8720,400
|
|
20240624,150300,2850655860,8720,8710,8720,8710,1047
|
|
20240624,150200,2841526490,8710,8700,8710,8700,203
|
|
20240624,150100,2839759360,8700,8720,8720,8700,1525
|
|
20240624,150000,2826489350,8720,8720,8720,8720,221
|
|
20240624,145900,2824562230,8720,8730,8730,8710,2337
|
|
20240624,145800,2804200030,8740,8750,8750,8740,474
|
|
20240624,145700,2800053620,8760,8770,8770,8760,1724
|
|
20240624,145600,2784947420,8770,8770,8770,8770,615
|
|
20240624,145500,2779553870,8780,8780,8780,8780,106
|
|
20240624,145400,2778623190,8780,8780,8780,8780,37
|
|
20240624,145300,2778298330,8780,8780,8790,8780,243
|
|
20240624,145200,2776163770,8780,8780,8780,8780,0
|
|
20240624,145100,2776163770,8780,8800,8800,8780,255
|
|
20240624,145000,2773924670,8800,8800,8800,8800,10
|
|
20240624,144900,2773836670,8800,8800,8800,8800,135
|
|
20240624,144800,2772648670,8800,8760,8800,8760,676
|
|
20240624,144700,2766704810,8750,8750,8760,8750,410
|
|
20240624,144600,2763116690,8750,8750,8750,8750,302
|
|
20240624,144500,2760474190,8750,8740,8750,8740,213
|
|
20240624,144400,2758611550,8740,8740,8740,8740,114
|
|
20240624,144300,2757615190,8740,8700,8740,8700,104
|
|
20240624,144200,2756709190,8700,8700,8700,8700,0
|
|
20240624,144100,2756709190,8700,8710,8710,8700,4710
|
|
20240624,144000,2715732110,8710,8710,8710,8710,100
|
|
20240624,143900,2714861110,8710,8710,8710,8710,100
|
|
20240624,143800,2713990110,8710,8710,8710,8710,860
|
|
20240624,143700,2706499510,8710,8700,8710,8700,100
|
|
20240624,143600,2705629000,8710,8710,8710,8710,20
|
|
20240624,143500,2705454800,8700,8710,8710,8700,680
|
|
20240624,143400,2699538000,8710,8710,8710,8710,1
|
|
20240624,143300,2699529290,8700,8710,8710,8700,620
|
|
20240624,143200,2694135090,8710,8700,8710,8700,129
|
|
20240624,143100,2693012380,8710,8700,8710,8700,422
|
|
20240624,143000,2689337880,8710,8700,8710,8700,1246
|
|
20240624,142900,2678495680,8700,8710,8710,8700,1024
|
|
20240624,142800,2669585880,8710,8710,8710,8710,11
|
|
20240624,142700,2669490070,8710,8700,8710,8700,651
|
|
20240624,142600,2663824370,8710,8730,8730,8710,979
|
|
20240624,142500,2655288780,8740,8740,8750,8740,182
|
|
20240624,142400,2653697470,8750,8750,8750,8750,10
|
|
20240624,142300,2653609970,8740,8740,8740,8740,51
|
|
20240624,142200,2653164230,8740,8740,8740,8740,0
|
|
20240624,142100,2653164230,8740,8740,8740,8740,84
|
|
20240624,142000,2652430070,8740,8740,8740,8740,33
|
|
20240624,141900,2652141650,8740,8740,8740,8740,150
|
|
20240624,141800,2650830650,8740,8730,8740,8730,208
|
|
20240624,141700,2649013630,8730,8730,8730,8730,110
|
|
20240624,141600,2648053330,8740,8730,8740,8730,229
|
|
20240624,141500,2646054080,8730,8730,8730,8730,60
|
|
20240624,141400,2645530280,8730,8740,8740,8730,25
|
|
20240624,141300,2645311790,8740,8730,8740,8730,476
|
|
20240624,141200,2641152660,8730,8740,8740,8730,121
|
|
20240624,141100,2640096170,8740,8730,8740,8730,79
|
|
20240624,141000,2639406120,8700,8700,8700,8700,868
|
|
20240624,140900,2631854520,8700,8720,8720,8700,1051
|
|
20240624,140800,2622691160,8720,8730,8730,8720,643
|
|
20240624,140700,2617080330,8740,8750,8750,8740,169
|
|
20240624,140600,2615602260,8750,8720,8750,8700,997
|
|
20240624,140500,2606900910,8730,8750,8750,8730,578
|
|
20240624,140400,2601853570,8750,8750,8750,8750,350
|
|
20240624,140300,2598791070,8760,8770,8780,8760,588
|
|
20240624,140200,2593639960,8780,8790,8790,8780,15
|
|
20240624,140100,2593508240,8790,8750,8790,8740,781
|
|
20240624,140000,2586671190,8750,8760,8760,8750,353
|
|
20240624,135900,2583580230,8780,8780,8790,8780,380
|
|
20240624,135800,2580243110,8790,8780,8790,8770,1103
|
|
20240624,135700,2570554860,8790,8850,8850,8790,5782
|
|
20240624,135600,2519676890,8830,8870,8900,8830,2959
|
|
20240624,135500,2493463470,8910,8870,8910,8870,700
|
|
20240624,135400,2487240270,8880,8870,8900,8870,3277
|
|
20240624,135300,2458115060,8880,8850,8880,8850,2494
|
|
20240624,135200,2435981480,8850,8920,8920,8820,3460
|
|
20240624,135100,2405311380,8920,8810,8920,8800,7702
|
|
20240624,135000,2337149540,8800,8780,8820,8780,2653
|
|
20240624,134900,2313827600,8780,8760,8780,8750,1313
|
|
20240624,134800,2302324760,8750,8640,8750,8640,6915
|
|
20240624,134700,2242206230,8630,8600,8630,8600,415
|
|
20240624,134600,2238633490,8610,8610,8610,8610,100
|
|
20240624,134500,2237772490,8610,8610,8610,8610,303
|
|
20240624,134400,2235163660,8610,8610,8610,8600,1130
|
|
20240624,134300,2225444360,8600,8600,8600,8600,240
|
|
20240624,134200,2223380360,8600,8600,8600,8590,222
|
|
20240624,134100,2221471180,8600,8600,8600,8600,222
|
|
20240624,134000,2219561980,8590,8600,8600,8590,318
|
|
20240624,133900,2216827760,8600,8610,8610,8600,862
|
|
20240624,133800,2209414360,8610,8600,8610,8600,1092
|
|
20240624,133700,2200022960,8600,8620,8620,8600,1723
|
|
20240624,133600,2185194710,8620,8620,8620,8620,99
|
|
20240624,133500,2184341330,8620,8650,8660,8620,2158
|
|
20240624,133400,2165693410,8650,8650,8650,8650,15
|
|
20240624,133300,2165563660,8660,8650,8660,8650,456
|
|
20240624,133200,2161618210,8650,8650,8650,8650,60
|
|
20240624,133100,2161099210,8660,8660,8660,8660,121
|
|
20240624,133000,2160051350,8660,8660,8660,8660,1
|
|
20240624,132900,2160042690,8650,8650,8650,8650,490
|
|
20240624,132800,2155804190,8650,8650,8650,8650,0
|
|
20240624,132700,2155804190,8650,8650,8650,8650,0
|
|
20240624,132600,2155804190,8650,8660,8660,8650,304
|
|
20240624,132500,2153173550,8660,8650,8660,8650,278
|
|
20240624,132400,2150766450,8650,8640,8650,8640,207
|
|
20240624,132300,2148977580,8650,8640,8650,8640,381
|
|
20240624,132200,2145684260,8640,8640,8640,8640,98
|
|
20240624,132100,2144837540,8640,8630,8640,8630,353
|
|
20240624,132000,2141791120,8630,8630,8630,8630,55
|
|
20240624,131900,2141316470,8630,8650,8650,8630,686
|
|
20240624,131800,2135391540,8640,8640,8640,8640,73
|
|
20240624,131700,2134760820,8640,8650,8650,8640,494
|
|
20240624,131600,2130491000,8650,8650,8650,8650,52
|
|
20240624,131500,2130041200,8640,8640,8640,8640,0
|
|
20240624,131400,2130041200,8640,8640,8640,8640,0
|
|
20240624,131300,2130041200,8640,8640,8640,8640,0
|
|
20240624,131200,2130041200,8640,8640,8640,8640,5
|
|
20240624,131100,2129998000,8640,8640,8640,8640,453
|
|
20240624,131000,2126084080,8640,8640,8640,8640,57
|
|
20240624,130900,2125591600,8640,8640,8640,8640,1331
|
|
20240624,130800,2114091760,8640,8640,8640,8640,15
|
|
20240624,130700,2113962160,8640,8640,8640,8640,300
|
|
20240624,130600,2111370160,8640,8640,8640,8640,28
|
|
20240624,130500,2111128240,8640,8640,8640,8640,0
|
|
20240624,130400,2111128240,8640,8650,8650,8640,3317
|
|
20240624,130300,2082468820,8670,8670,8670,8670,252
|
|
20240624,130200,2080283980,8670,8670,8670,8670,168
|
|
20240624,130100,2078827420,8640,8640,8640,8640,50
|
|
20240624,130000,2078395420,8630,8650,8650,8630,1500
|
|
20240624,125900,2065432240,8670,8670,8670,8670,0
|
|
20240624,125800,2065432240,8670,8670,8670,8670,220
|
|
20240624,125700,2063524840,8670,8650,8670,8650,2
|
|
20240624,125600,2063507520,8650,8650,8650,8650,0
|
|
20240624,125500,2063507520,8650,8650,8650,8650,421
|
|
20240624,125400,2059865870,8650,8650,8650,8650,201
|
|
20240624,125300,2058127220,8650,8650,8650,8650,50
|
|
20240624,125200,2057694720,8650,8650,8650,8650,3
|
|
20240624,125100,2057668770,8650,8650,8650,8650,45
|
|
20240624,125000,2057279520,8650,8650,8650,8650,735
|
|
20240624,124900,2050921770,8650,8650,8650,8650,1
|
|
20240624,124800,2050913120,8670,8670,8670,8670,0
|
|
20240624,124700,2050913120,8670,8670,8670,8670,324
|
|
20240624,124600,2048104040,8670,8670,8670,8670,130
|
|
20240624,124500,2046976940,8650,8650,8650,8650,296
|
|
20240624,124400,2044416540,8650,8650,8650,8650,5
|
|
20240624,124300,2044373290,8650,8650,8650,8650,365
|
|
20240624,124200,2041216040,8650,8650,8650,8650,0
|
|
20240624,124100,2041216040,8650,8680,8680,8650,1370
|
|
20240624,124000,2029350540,8650,8690,8690,8650,1521
|
|
20240624,123900,2016184980,8690,8690,8690,8690,2
|
|
20240624,123800,2016167600,8650,8680,8680,8650,185
|
|
20240624,123700,2014564770,8680,8680,8680,8680,19
|
|
20240624,123600,2014399850,8680,8670,8680,8650,248
|
|
20240624,123500,2012248270,8650,8650,8650,8650,0
|
|
20240624,123400,2012248270,8650,8650,8650,8640,162
|
|
20240624,123300,2010847410,8640,8640,8640,8640,0
|
|
20240624,123200,2010847410,8640,8640,8640,8640,100
|
|
20240624,123100,2009983410,8680,8680,8680,8680,71
|
|
20240624,123000,2009367130,8630,8630,8630,8630,50
|
|
20240624,122900,2008935630,8630,8630,8630,8630,123
|
|
20240624,122800,2007874140,8630,8640,8640,8630,220
|
|
20240624,122700,2005974770,8680,8670,8680,8670,500
|
|
20240624,122600,2001635270,8640,8640,8640,8640,1
|
|
20240624,122500,2001626630,8640,8650,8670,8640,1107
|
|
20240624,122400,1992033370,8660,8640,8660,8640,236
|
|
20240624,122300,1989993370,8650,8650,8650,8650,2
|
|
20240624,122200,1989976070,8640,8650,8650,8640,26
|
|
20240624,122100,1989751230,8640,8630,8640,8630,55
|
|
20240624,122000,1989276470,8630,8630,8630,8630,30
|
|
20240624,121900,1989017570,8630,8630,8630,8630,919
|
|
20240624,121800,1981086600,8630,8640,8640,8630,599
|
|
20240624,121700,1975913510,8640,8640,8640,8640,118
|
|
20240624,121600,1974893990,8640,8640,8640,8640,143
|
|
20240624,121500,1973658470,8640,8650,8650,8640,557
|
|
20240624,121400,1968844420,8650,8650,8650,8650,212
|
|
20240624,121300,1967010620,8640,8640,8640,8640,0
|
|
20240624,121200,1967010620,8640,8630,8640,8630,175
|
|
20240624,121100,1965499380,8630,8630,8630,8630,420
|
|
20240624,121000,1961874780,8630,8630,8630,8630,171
|
|
20240624,120900,1960399050,8620,8620,8620,8620,0
|
|
20240624,120800,1960399050,8620,8620,8620,8620,100
|
|
20240624,120700,1959537050,8620,8620,8620,8620,139
|
|
20240624,120600,1958338870,8620,8620,8620,8620,0
|
|
20240624,120500,1958338870,8620,8620,8620,8620,38
|
|
20240624,120400,1958011310,8620,8620,8620,8620,10
|
|
20240624,120300,1957925110,8620,8620,8620,8620,106
|
|
20240624,120200,1957011390,8620,8620,8620,8620,1
|
|
20240624,120100,1957002770,8630,8630,8630,8630,0
|
|
20240624,120000,1957002770,8630,8630,8630,8630,8
|
|
20240624,115900,1956933730,8630,8630,8630,8630,0
|
|
20240624,115800,1956933730,8630,8610,8630,8610,139
|
|
20240624,115700,1955736900,8610,8610,8610,8610,0
|
|
20240624,115600,1955736900,8610,8610,8610,8610,12
|
|
20240624,115500,1955633580,8610,8610,8610,8610,12
|
|
20240624,115400,1955530260,8630,8630,8630,8630,100
|
|
20240624,115300,1954667260,8630,8630,8630,8630,0
|
|
20240624,115200,1954667260,8630,8600,8630,8600,1563
|
|
20240624,115100,1941225370,8600,8610,8620,8600,611
|
|
20240624,115000,1935968530,8600,8600,8600,8600,0
|
|
20240624,114900,1935968530,8600,8620,8620,8600,2640
|
|
20240624,114800,1913226260,8630,8640,8640,8620,406
|
|
20240624,114700,1909723470,8650,8650,8650,8650,2
|
|
20240624,114600,1909706170,8650,8660,8660,8650,103
|
|
20240624,114500,1908814900,8650,8650,8650,8650,89
|
|
20240624,114400,1908045050,8650,8640,8650,8640,49
|
|
20240624,114300,1907621270,8630,8630,8630,8630,3
|
|
20240624,114200,1907595380,8630,8600,8630,8600,1262
|
|
20240624,114100,1896715820,8600,8600,8600,8600,0
|
|
20240624,114000,1896715820,8600,8610,8610,8600,600
|
|
20240624,113900,1891550130,8620,8630,8630,8620,1348
|
|
20240624,113800,1879928030,8630,8630,8630,8630,40
|
|
20240624,113700,1879582830,8630,8630,8630,8630,729
|
|
20240624,113600,1873291560,8630,8630,8630,8630,10
|
|
20240624,113500,1873205260,8620,8630,8630,8620,194
|
|
20240624,113400,1871532960,8630,8630,8630,8630,5
|
|
20240624,113300,1871489810,8630,8620,8630,8620,241
|
|
20240624,113200,1869410790,8630,8630,8630,8630,0
|
|
20240624,113100,1869410790,8630,8630,8630,8630,0
|
|
20240624,113000,1869410790,8630,8630,8630,8630,2
|
|
20240624,112900,1869393530,8630,8630,8630,8630,361
|
|
20240624,112800,1866278100,8620,8630,8630,8620,441
|
|
20240624,112700,1862472770,8630,8630,8630,8630,133
|
|
20240624,112600,1861324980,8630,8640,8640,8630,117
|
|
20240624,112500,1860314470,8640,8620,8640,8620,206
|
|
20240624,112400,1858538630,8620,8620,8620,8620,0
|
|
20240624,112300,1858538630,8620,8630,8630,8620,456
|
|
20240624,112200,1854603910,8630,8630,8630,8630,0
|
|
20240624,112100,1854603910,8630,8630,8630,8630,210
|
|
20240624,112000,1852791610,8630,8630,8630,8630,175
|
|
20240624,111900,1851281360,8630,8630,8630,8630,30
|
|
20240624,111800,1851022460,8630,8620,8630,8620,2
|
|
20240624,111700,1851005210,8630,8640,8640,8630,62
|
|
20240624,111600,1850470030,8620,8620,8620,8620,202
|
|
20240624,111500,1848728790,8630,8630,8630,8620,217
|
|
20240624,111400,1846856580,8630,8630,8630,8630,490
|
|
20240624,111300,1842627880,8630,8630,8630,8630,104
|
|
20240624,111200,1841730360,8630,8600,8630,8600,433
|
|
20240624,111100,1837996880,8620,8620,8620,8620,589
|
|
20240624,111000,1832919700,8580,8610,8610,8580,1786
|
|
20240624,110900,1817552510,8600,8610,8610,8600,463
|
|
20240624,110800,1813570470,8610,8600,8630,8600,595
|
|
20240624,110700,1808449500,8630,8600,8630,8600,1308
|
|
20240624,110600,1797187350,8630,8630,8630,8630,23
|
|
20240624,110500,1796988860,8630,8630,8660,8550,4685
|
|
20240624,110400,1756740370,8600,8620,8620,8570,2355
|
|
20240624,110300,1736509960,8610,8610,8610,8610,1052
|
|
20240624,110200,1727452240,8610,8640,8670,8610,180
|
|
20240624,110100,1725896520,8630,8630,8630,8630,997
|
|
20240624,110000,1717292410,8610,8610,8610,8610,0
|
|
20240624,105900,1717292410,8610,8630,8630,8610,242
|
|
20240624,105800,1715206950,8630,8600,8630,8600,150
|
|
20240624,105700,1713915450,8600,8610,8610,8600,6521
|
|
20240624,105600,1657770790,8610,8620,8620,8610,306
|
|
20240624,105500,1655134110,8620,8650,8650,8620,576
|
|
20240624,105400,1650168250,8650,8650,8650,8650,669
|
|
20240624,105300,1644381400,8670,8620,8670,8620,788
|
|
20240624,105200,1637575400,8620,8590,8620,8590,785
|
|
20240624,105100,1630821010,8580,8610,8610,8580,2351
|
|
20240624,105000,1610602640,8610,8620,8640,8610,441
|
|
20240624,104900,1606802090,8640,8640,8640,8640,13
|
|
20240624,104800,1606689770,8640,8640,8640,8640,228
|
|
20240624,104700,1604719850,8640,8640,8650,8640,526
|
|
20240624,104600,1600175190,8610,8610,8640,8610,247
|
|
20240624,104500,1598048280,8610,8640,8640,8610,345
|
|
20240624,104400,1595074080,8640,8640,8640,8640,4
|
|
20240624,104300,1595039520,8640,8600,8640,8590,1423
|
|
20240624,104200,1582784260,8600,8660,8660,8570,15950
|
|
20240624,104100,1445493630,8660,8660,8660,8660,20
|
|
20240624,104000,1445320430,8660,8680,8680,8660,510
|
|
20240624,103900,1440903630,8680,8680,8680,8680,124
|
|
20240624,103800,1439827310,8680,8690,8690,8680,1232
|
|
20240624,103700,1429128230,8690,8690,8700,8690,944
|
|
20240624,103600,1420917910,8680,8680,8680,8680,104
|
|
20240624,103500,1420015190,8680,8680,8680,8680,101
|
|
20240624,103400,1419138510,8660,8670,8670,8660,225
|
|
20240624,103300,1417189040,8660,8660,8660,8660,0
|
|
20240624,103200,1417189040,8660,8680,8680,8660,638
|
|
20240624,103100,1411655510,8670,8670,8680,8670,165
|
|
20240624,103000,1410224060,8670,8680,8680,8670,202
|
|
20240624,102900,1408471890,8680,8680,8680,8680,223
|
|
20240624,102800,1406536250,8680,8670,8680,8670,48
|
|
20240624,102700,1406119890,8670,8670,8670,8660,283
|
|
20240624,102600,1403666290,8670,8670,8670,8670,11
|
|
20240624,102500,1403570920,8700,8700,8700,8700,122
|
|
20240624,102400,1402509520,8700,8670,8700,8670,59
|
|
20240624,102300,1401997960,8670,8670,8670,8670,151
|
|
20240624,102200,1400688790,8700,8700,8700,8700,44
|
|
20240624,102100,1400305990,8720,8720,8720,8720,17
|
|
20240624,102000,1400157750,8650,8670,8670,8650,1717
|
|
20240624,101900,1385303990,8660,8660,8670,8660,511
|
|
20240624,101800,1380877120,8660,8680,8680,8660,668
|
|
20240624,101700,1375084230,8680,8720,8720,8680,3955
|
|
20240624,101600,1340659470,8720,8730,8730,8720,158
|
|
20240624,101500,1339281700,8740,8740,8740,8740,0
|
|
20240624,101400,1339281700,8740,8730,8740,8720,1127
|
|
20240624,101300,1329442640,8730,8730,8730,8720,3809
|
|
20240624,101200,1296213070,8730,8730,8730,8730,0
|
|
20240624,101100,1296213070,8730,8740,8740,8730,645
|
|
20240624,101000,1290581220,8730,8740,8740,8730,1039
|
|
20240624,100900,1281501360,8740,8740,8740,8740,100
|
|
20240624,100800,1280627360,8740,8740,8740,8740,443
|
|
20240624,100700,1276755540,8740,8740,8740,8730,116
|
|
20240624,100600,1275742700,8740,8740,8740,8740,388
|
|
20240624,100500,1272351580,8740,8740,8740,8740,3
|
|
20240624,100400,1272325360,8720,8730,8730,8720,250
|
|
20240624,100300,1270145310,8720,8750,8750,8720,273
|
|
20240624,100200,1267762560,8750,8710,8750,8710,485
|
|
20240624,100100,1263538170,8700,8710,8710,8700,645
|
|
20240624,100000,1257926620,8710,8700,8710,8700,711
|
|
20240624,095900,1251740810,8710,8700,8710,8700,244
|
|
20240624,095800,1249616020,8700,8700,8700,8700,322
|
|
20240624,095700,1246814620,8700,8700,8700,8700,346
|
|
20240624,095600,1243804420,8700,8710,8710,8700,22
|
|
20240624,095500,1243612990,8710,8700,8710,8700,29
|
|
20240624,095400,1243360600,8700,8700,8710,8700,905
|
|
20240624,095300,1235486590,8710,8700,8710,8700,848
|
|
20240624,095200,1228108120,8700,8680,8700,8670,376
|
|
20240624,095100,1224847280,8690,8700,8700,8690,9
|
|
20240624,095000,1224769010,8680,8650,8680,8650,1439
|
|
20240624,094900,1212297580,8650,8670,8670,8650,1104
|
|
20240624,094800,1202744900,8670,8680,8680,8670,1479
|
|
20240624,094700,1189920910,8690,8690,8690,8690,257
|
|
20240624,094600,1187687580,8690,8710,8710,8690,1981
|
|
20240624,094500,1170444980,8710,8730,8740,8710,892
|
|
20240624,094400,1162667710,8740,8750,8750,8730,614
|
|
20240624,094300,1157295530,8750,8750,8750,8750,366
|
|
20240624,094200,1154093030,8750,8750,8760,8730,1942
|
|
20240624,094100,1137114350,8750,8760,8800,8740,2263
|
|
20240624,094000,1117270900,8760,8730,8760,8730,846
|
|
20240624,093900,1109875750,8730,8770,8770,8710,2908
|
|
20240624,093800,1084493800,8760,8610,9050,8610,19665
|
|
20240624,093700,912367950,8610,8560,8610,8550,9568
|
|
20240624,093600,830144860,8560,8550,8560,8550,252
|
|
20240624,093500,827988740,8550,8540,8560,8540,713
|
|
20240624,093400,821896150,8540,8550,8550,8540,146
|
|
20240624,093300,820649260,8560,8530,8560,8530,345
|
|
20240624,093200,817702260,8560,8520,8560,8520,1912
|
|
20240624,093100,801392480,8530,8530,8540,8520,3948
|
|
20240624,093000,767713560,8540,8540,8540,8540,2178
|
|
20240624,092900,749113440,8540,8530,8540,8530,1915
|
|
20240624,092800,732777030,8530,8550,8550,8530,1355
|
|
20240624,092700,721214300,8540,8530,8540,8530,677
|
|
20240624,092600,715437690,8530,8540,8540,8530,2472
|
|
20240624,092500,694345030,8540,8540,8540,8530,2380
|
|
20240624,092400,674029730,8530,8540,8580,8530,3105
|
|
20240624,092300,647501490,8540,8530,8550,8520,2738
|
|
20240624,092200,624136060,8530,8520,8530,8520,4835
|
|
20240624,092100,582910310,8530,8560,8560,8520,9402
|
|
20240624,092000,502568780,8560,8580,8580,8560,1837
|
|
20240624,091900,486826780,8580,8580,8590,8580,360
|
|
20240624,091800,483737360,8580,8610,8610,8580,1953
|
|
20240624,091700,466937270,8610,8570,8610,8560,4008
|
|
20240624,091600,432503310,8570,8570,8570,8550,2653
|
|
20240624,091500,409785320,8570,8580,8590,8570,2097
|
|
20240624,091400,391802520,8590,8610,8610,8590,10640
|
|
20240624,091300,300284200,8610,8620,8620,8610,952
|
|
20240624,091200,292086660,8620,8630,8630,8620,2411
|
|
20240624,091100,271302000,8640,8660,8660,8640,3265
|
|
20240624,091000,243074760,8660,8660,8660,8650,375
|
|
20240624,090900,239829620,8660,8660,8670,8660,1344
|
|
20240624,090800,228183440,8660,8650,8660,8650,2827
|
|
20240624,090700,203728890,8650,8650,8650,8650,1304
|
|
20240624,090600,192449290,8680,8690,8690,8680,283
|
|
20240624,090500,189992400,8640,8630,8700,8630,879
|
|
20240624,090400,182390600,8620,8630,8650,8610,2249
|
|
20240624,090300,162999350,8630,8630,8650,8620,4117
|
|
20240624,090200,127453460,8640,8620,8700,8620,1982
|
|
20240624,090100,110318580,8640,8780,8780,8610,7648
|
|
20240624,090000,43607930,8780,8840,8840,8780,4339
|