633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,193000,12438202050,9890,9890,9890,9890,36216
|
|
20240626,192900,12438202050,9890,9890,9890,9890,0
|
|
20240626,192800,12438202050,9890,9890,9890,9890,0
|
|
20240626,192700,12438202050,9890,9890,9890,9890,0
|
|
20240626,192600,12438202050,9890,9890,9890,9890,0
|
|
20240626,192500,12438202050,9890,9890,9890,9890,0
|
|
20240626,192400,12438202050,9890,9890,9890,9890,0
|
|
20240626,192300,12438202050,9890,9890,9890,9890,0
|
|
20240626,192200,12438202050,9890,9890,9890,9890,0
|
|
20240626,192100,12438202050,9890,9890,9890,9890,0
|
|
20240626,192000,12438202050,9890,9890,9890,9890,0
|
|
20240626,191900,12438202050,9890,9890,9890,9890,0
|
|
20240626,191800,12438202050,9890,9890,9890,9890,0
|
|
20240626,191700,12438202050,9890,9890,9890,9890,0
|
|
20240626,191600,12438202050,9890,9890,9890,9890,0
|
|
20240626,191500,12438202050,9890,9890,9890,9890,0
|
|
20240626,191400,12438202050,9890,9890,9890,9890,0
|
|
20240626,191300,12438202050,9890,9890,9890,9890,0
|
|
20240626,191200,12438202050,9890,9890,9890,9890,0
|
|
20240626,191100,12438202050,9890,9890,9890,9890,0
|
|
20240626,191000,12438202050,9890,9890,9890,9890,0
|
|
20240626,190900,12438202050,9890,9890,9890,9890,0
|
|
20240626,190800,12438202050,9890,9890,9890,9890,0
|
|
20240626,190700,12438202050,9890,9890,9890,9890,0
|
|
20240626,190600,12438202050,9890,9890,9890,9890,0
|
|
20240626,190500,12438202050,9890,9890,9890,9890,0
|
|
20240626,190400,12438202050,9890,9890,9890,9890,0
|
|
20240626,190300,12438202050,9890,9890,9890,9890,0
|
|
20240626,190200,12438202050,9890,9890,9890,9890,0
|
|
20240626,190100,12438202050,9890,9890,9890,9890,0
|
|
20240626,190000,12438202050,9890,9890,9890,9890,36216
|
|
20240626,185900,12438202050,9890,9890,9890,9890,0
|
|
20240626,185800,12438202050,9890,9890,9890,9890,0
|
|
20240626,185700,12438202050,9890,9890,9890,9890,0
|
|
20240626,185600,12438202050,9890,9890,9890,9890,0
|
|
20240626,185500,12438202050,9890,9890,9890,9890,0
|
|
20240626,185400,12438202050,9890,9890,9890,9890,0
|
|
20240626,185300,12438202050,9890,9890,9890,9890,0
|
|
20240626,185200,12438202050,9890,9890,9890,9890,0
|
|
20240626,185100,12438202050,9890,9890,9890,9890,0
|
|
20240626,185000,12438202050,9890,9890,9890,9890,0
|
|
20240626,184900,12438202050,9890,9890,9890,9890,0
|
|
20240626,184800,12438202050,9890,9890,9890,9890,0
|
|
20240626,184700,12438202050,9890,9890,9890,9890,0
|
|
20240626,184600,12438202050,9890,9890,9890,9890,0
|
|
20240626,184500,12438202050,9890,9890,9890,9890,0
|
|
20240626,184400,12438202050,9890,9890,9890,9890,0
|
|
20240626,184300,12438202050,9890,9890,9890,9890,0
|
|
20240626,184200,12438202050,9890,9890,9890,9890,0
|
|
20240626,184100,12438202050,9890,9890,9890,9890,0
|
|
20240626,184000,12438202050,9890,9890,9890,9890,0
|
|
20240626,183900,12438202050,9890,9890,9890,9890,0
|
|
20240626,183800,12438202050,9890,9890,9890,9890,0
|
|
20240626,183700,12438202050,9890,9890,9890,9890,0
|
|
20240626,183600,12438202050,9890,9890,9890,9890,0
|
|
20240626,183500,12438202050,9890,9890,9890,9890,0
|
|
20240626,183400,12438202050,9890,9890,9890,9890,0
|
|
20240626,183300,12438202050,9890,9890,9890,9890,0
|
|
20240626,183200,12438202050,9890,9890,9890,9890,0
|
|
20240626,183100,12438202050,9890,9890,9890,9890,0
|
|
20240626,183000,12438202050,9890,9890,9890,9890,36216
|
|
20240626,182900,12438202050,9890,9890,9890,9890,0
|
|
20240626,182800,12438202050,9890,9890,9890,9890,0
|
|
20240626,182700,12438202050,9890,9890,9890,9890,0
|
|
20240626,182600,12438202050,9890,9890,9890,9890,0
|
|
20240626,182500,12438202050,9890,9890,9890,9890,0
|
|
20240626,182400,12438202050,9890,9890,9890,9890,0
|
|
20240626,182300,12438202050,9890,9890,9890,9890,0
|
|
20240626,182200,12438202050,9890,9890,9890,9890,0
|
|
20240626,182100,12438202050,9890,9890,9890,9890,0
|
|
20240626,182000,12438202050,9890,9890,9890,9890,0
|
|
20240626,181900,12438202050,9890,9890,9890,9890,0
|
|
20240626,181800,12438202050,9890,9890,9890,9890,0
|
|
20240626,181700,12438202050,9890,9890,9890,9890,0
|
|
20240626,181600,12438202050,9890,9890,9890,9890,0
|
|
20240626,181500,12438202050,9890,9890,9890,9890,0
|
|
20240626,181400,12438202050,9890,9890,9890,9890,0
|
|
20240626,181300,12438202050,9890,9890,9890,9890,0
|
|
20240626,181200,12438202050,9890,9890,9890,9890,0
|
|
20240626,181100,12438202050,9890,9890,9890,9890,0
|
|
20240626,181000,12438202050,9890,9890,9890,9890,0
|
|
20240626,180900,12438202050,9890,9890,9890,9890,0
|
|
20240626,180800,12438202050,9890,9890,9890,9890,0
|
|
20240626,180700,12438202050,9890,9890,9890,9890,0
|
|
20240626,180600,12438202050,9890,9890,9890,9890,0
|
|
20240626,180500,12438202050,9890,9890,9890,9890,0
|
|
20240626,180400,12438202050,9890,9890,9890,9890,0
|
|
20240626,180300,12438202050,9890,9890,9890,9890,0
|
|
20240626,180200,12438202050,9890,9890,9890,9890,0
|
|
20240626,180100,12438202050,9890,9890,9890,9890,0
|
|
20240626,180000,12438202050,9890,9890,9890,9890,36216
|
|
20240626,175900,12438202050,9890,9890,9890,9890,0
|
|
20240626,175800,12438202050,9890,9890,9890,9890,0
|
|
20240626,175700,12438202050,9890,9890,9890,9890,0
|
|
20240626,175600,12438202050,9890,9890,9890,9890,0
|
|
20240626,175500,12438202050,9890,9890,9890,9890,0
|
|
20240626,175400,12438202050,9890,9890,9890,9890,0
|
|
20240626,175300,12438202050,9890,9890,9890,9890,0
|
|
20240626,175200,12438202050,9890,9890,9890,9890,0
|
|
20240626,175100,12438202050,9890,9890,9890,9890,0
|
|
20240626,175000,12438202050,9890,9890,9890,9890,0
|
|
20240626,174900,12438202050,9890,9890,9890,9890,0
|
|
20240626,174800,12438202050,9890,9890,9890,9890,0
|
|
20240626,174700,12438202050,9890,9890,9890,9890,0
|
|
20240626,174600,12438202050,9890,9890,9890,9890,0
|
|
20240626,174500,12438202050,9890,9890,9890,9890,0
|
|
20240626,174400,12438202050,9890,9890,9890,9890,0
|
|
20240626,174300,12438202050,9890,9890,9890,9890,0
|
|
20240626,174200,12438202050,9890,9890,9890,9890,0
|
|
20240626,174100,12438202050,9890,9890,9890,9890,0
|
|
20240626,174000,12438202050,9890,9890,9890,9890,0
|
|
20240626,173900,12438202050,9890,9890,9890,9890,0
|
|
20240626,173800,12438202050,9890,9890,9890,9890,0
|
|
20240626,173700,12438202050,9890,9890,9890,9890,0
|
|
20240626,173600,12438202050,9890,9890,9890,9890,0
|
|
20240626,173500,12438202050,9890,9890,9890,9890,0
|
|
20240626,173400,12438202050,9890,9890,9890,9890,0
|
|
20240626,173300,12438202050,9890,9890,9890,9890,0
|
|
20240626,173200,12438202050,9890,9890,9890,9890,0
|
|
20240626,173100,12438202050,9890,9890,9890,9890,0
|
|
20240626,173000,12438202050,9890,9890,9890,9890,36216
|
|
20240626,172900,12438202050,9890,9890,9890,9890,0
|
|
20240626,172800,12438202050,9890,9890,9890,9890,0
|
|
20240626,172700,12438202050,9890,9890,9890,9890,0
|
|
20240626,172600,12438202050,9890,9890,9890,9890,0
|
|
20240626,172500,12438202050,9890,9890,9890,9890,0
|
|
20240626,172400,12438202050,9890,9890,9890,9890,0
|
|
20240626,172300,12438202050,9890,9890,9890,9890,0
|
|
20240626,172200,12438202050,9890,9890,9890,9890,0
|
|
20240626,172100,12438202050,9890,9890,9890,9890,0
|
|
20240626,172000,12438202050,9890,9890,9890,9890,0
|
|
20240626,171900,12438202050,9890,9890,9890,9890,0
|
|
20240626,171800,12438202050,9890,9890,9890,9890,0
|
|
20240626,171700,12438202050,9890,9890,9890,9890,0
|
|
20240626,171600,12438202050,9890,9890,9890,9890,0
|
|
20240626,171500,12438202050,9890,9890,9890,9890,0
|
|
20240626,171400,12438202050,9890,9890,9890,9890,0
|
|
20240626,171300,12438202050,9890,9890,9890,9890,0
|
|
20240626,171200,12438202050,9890,9890,9890,9890,0
|
|
20240626,171100,12438202050,9890,9890,9890,9890,0
|
|
20240626,171000,12438202050,9890,9890,9890,9890,0
|
|
20240626,170900,12438202050,9890,9890,9890,9890,0
|
|
20240626,170800,12438202050,9890,9890,9890,9890,0
|
|
20240626,170700,12438202050,9890,9890,9890,9890,0
|
|
20240626,170600,12438202050,9890,9890,9890,9890,0
|
|
20240626,170500,12438202050,9890,9890,9890,9890,0
|
|
20240626,170400,12438202050,9890,9890,9890,9890,0
|
|
20240626,170300,12438202050,9890,9890,9890,9890,0
|
|
20240626,170200,12438202050,9890,9890,9890,9890,0
|
|
20240626,170100,12438202050,9890,9890,9890,9890,0
|
|
20240626,170000,12438202050,9890,9890,9890,9890,36216
|
|
20240626,165900,12438202050,9890,9890,9890,9890,0
|
|
20240626,165800,12438202050,9890,9890,9890,9890,0
|
|
20240626,165700,12438202050,9890,9890,9890,9890,0
|
|
20240626,165600,12438202050,9890,9890,9890,9890,0
|
|
20240626,165500,12438202050,9890,9890,9890,9890,0
|
|
20240626,165400,12438202050,9890,9890,9890,9890,0
|
|
20240626,165300,12438202050,9890,9890,9890,9890,0
|
|
20240626,165200,12438202050,9890,9890,9890,9890,0
|
|
20240626,165100,12438202050,9890,9890,9890,9890,0
|
|
20240626,165000,12438202050,9890,9890,9890,9890,0
|
|
20240626,164900,12438202050,9890,9890,9890,9890,0
|
|
20240626,164800,12438202050,9890,9890,9890,9890,0
|
|
20240626,164700,12438202050,9890,9890,9890,9890,0
|
|
20240626,164600,12438202050,9890,9890,9890,9890,0
|
|
20240626,164500,12438202050,9890,9890,9890,9890,0
|
|
20240626,164400,12438202050,9890,9890,9890,9890,0
|
|
20240626,164300,12438202050,9890,9890,9890,9890,0
|
|
20240626,164200,12438202050,9890,9890,9890,9890,0
|
|
20240626,164100,12438202050,9890,9890,9890,9890,0
|
|
20240626,164000,12438202050,9890,9890,9890,9890,0
|
|
20240626,163900,12438202050,9890,9890,9890,9890,0
|
|
20240626,163800,12438202050,9890,9890,9890,9890,0
|
|
20240626,163700,12438202050,9890,9890,9890,9890,0
|
|
20240626,163600,12438202050,9890,9890,9890,9890,0
|
|
20240626,163500,12438202050,9890,9890,9890,9890,0
|
|
20240626,163400,12438202050,9890,9890,9890,9890,0
|
|
20240626,163300,12438202050,9890,9890,9890,9890,0
|
|
20240626,163200,12438202050,9890,9890,9890,9890,0
|
|
20240626,163100,12438202050,9890,9890,9890,9890,0
|
|
20240626,163000,12438202050,9890,9890,9890,9890,36216
|
|
20240626,162900,12438202050,9890,9890,9890,9890,0
|
|
20240626,162800,12438202050,9890,9890,9890,9890,0
|
|
20240626,162700,12438202050,9890,9890,9890,9890,0
|
|
20240626,162600,12438202050,9890,9890,9890,9890,0
|
|
20240626,162500,12438202050,9890,9890,9890,9890,0
|
|
20240626,162400,12438202050,9890,9890,9890,9890,0
|
|
20240626,162300,12438202050,9890,9890,9890,9890,0
|
|
20240626,162200,12438202050,9890,9890,9890,9890,0
|
|
20240626,162100,12438202050,9890,9890,9890,9890,0
|
|
20240626,162000,12438202050,9890,9890,9890,9890,0
|
|
20240626,161900,12438202050,9890,9890,9890,9890,0
|
|
20240626,161800,12438202050,9890,9890,9890,9890,0
|
|
20240626,161700,12438202050,9890,9890,9890,9890,0
|
|
20240626,161600,12438202050,9890,9890,9890,9890,0
|
|
20240626,161500,12438202050,9890,9890,9890,9890,0
|
|
20240626,161400,12438202050,9890,9890,9890,9890,0
|
|
20240626,161300,12438202050,9890,9890,9890,9890,0
|
|
20240626,161200,12438202050,9890,9890,9890,9890,0
|
|
20240626,161100,12438202050,9890,9890,9890,9890,0
|
|
20240626,161000,12438202050,9890,9890,9890,9890,0
|
|
20240626,160900,12438202050,9890,9890,9890,9890,0
|
|
20240626,160800,12438202050,9890,9890,9890,9890,0
|
|
20240626,160700,12438202050,9890,9890,9890,9890,0
|
|
20240626,160600,12438202050,9890,9890,9890,9890,0
|
|
20240626,160500,12438202050,9890,9890,9890,9890,0
|
|
20240626,160400,12438202050,9890,9890,9890,9890,0
|
|
20240626,160300,12438202050,9890,9890,9890,9890,0
|
|
20240626,160200,12438202050,9890,9890,9890,9890,0
|
|
20240626,160100,12438202050,9890,9890,9890,9890,0
|
|
20240626,160000,12438202050,9890,9890,9890,9890,36216
|
|
20240626,155900,12438202050,9890,9890,9890,9890,0
|
|
20240626,155800,12438202050,9890,9890,9890,9890,0
|
|
20240626,155700,12438202050,9890,9890,9890,9890,0
|
|
20240626,155600,12438202050,9890,9890,9890,9890,0
|
|
20240626,155500,12438202050,9890,9890,9890,9890,0
|
|
20240626,155400,12438202050,9890,9890,9890,9890,0
|
|
20240626,155300,12438202050,9890,9890,9890,9890,0
|
|
20240626,155200,12438202050,9890,9890,9890,9890,0
|
|
20240626,155100,12438202050,9890,9890,9890,9890,0
|
|
20240626,155000,12438202050,9890,9890,9890,9890,0
|
|
20240626,154900,12438202050,9890,9890,9890,9890,0
|
|
20240626,154800,12438202050,9890,9890,9890,9890,0
|
|
20240626,154700,12438202050,9890,9890,9890,9890,0
|
|
20240626,154600,12438202050,9890,9890,9890,9890,0
|
|
20240626,154500,12438202050,9890,9890,9890,9890,0
|
|
20240626,154400,12438202050,9890,9890,9890,9890,0
|
|
20240626,154300,12438202050,9890,9890,9890,9890,0
|
|
20240626,154200,12438202050,9890,9890,9890,9890,0
|
|
20240626,154100,12438202050,9890,9890,9890,9890,0
|
|
20240626,154000,12438202050,9890,9890,9890,9890,0
|
|
20240626,153900,12438202050,9890,9890,9890,9890,0
|
|
20240626,153800,12438202050,9890,9890,9890,9890,0
|
|
20240626,153700,12438202050,9890,9890,9890,9890,0
|
|
20240626,153600,12438202050,9890,9890,9890,9890,0
|
|
20240626,153500,12438202050,9890,9890,9890,9890,0
|
|
20240626,153400,12438202050,9890,9890,9890,9890,0
|
|
20240626,153300,12438202050,9890,9890,9890,9890,0
|
|
20240626,153200,12438202050,9890,9890,9890,9890,0
|
|
20240626,153100,12438202050,9890,9890,9890,9890,0
|
|
20240626,153000,12438202050,9890,9890,9890,9890,72432
|
|
20240626,152900,12080025810,9830,9830,9830,9830,0
|
|
20240626,152800,12080025810,9830,9830,9830,9830,0
|
|
20240626,152700,12080025810,9830,9830,9830,9830,0
|
|
20240626,152600,12080025810,9830,9830,9830,9830,0
|
|
20240626,152500,12080025810,9830,9830,9830,9830,0
|
|
20240626,152400,12080025810,9830,9830,9830,9830,0
|
|
20240626,152300,12080025810,9830,9830,9830,9830,0
|
|
20240626,152200,12080025810,9830,9830,9830,9830,0
|
|
20240626,152100,12080025810,9830,9830,9830,9830,0
|
|
20240626,152000,12080025810,9830,9830,9830,9830,0
|
|
20240626,151900,12080025810,9830,9800,9840,9790,17974
|
|
20240626,151800,11903637350,9800,9790,9800,9760,3051
|
|
20240626,151700,11873782880,9790,9780,9800,9760,11123
|
|
20240626,151600,11764935910,9800,9810,9810,9790,5197
|
|
20240626,151500,11714009210,9800,9810,9820,9800,2226
|
|
20240626,151400,11692163790,9810,9820,9830,9810,2809
|
|
20240626,151300,11664585480,9820,9820,9820,9810,4949
|
|
20240626,151200,11616019160,9820,9820,9830,9810,8114
|
|
20240626,151100,11536362950,9820,9820,9860,9820,23459
|
|
20240626,151000,11305576790,9810,9770,9820,9770,4856
|
|
20240626,150900,11257934580,9760,9790,9810,9760,11846
|
|
20240626,150800,11141922670,9790,9750,9790,9750,7135
|
|
20240626,150700,11072260340,9750,9760,9790,9750,6087
|
|
20240626,150600,11012880880,9790,9770,9800,9710,15969
|
|
20240626,150500,10856495430,9770,9670,9800,9660,24153
|
|
20240626,150400,10620731700,9660,9670,9670,9660,1834
|
|
20240626,150300,10603009870,9680,9670,9680,9660,1432
|
|
20240626,150200,10589163610,9680,9690,9690,9670,864
|
|
20240626,150100,10580802000,9690,9700,9700,9680,317
|
|
20240626,150000,10577732310,9690,9700,9700,9680,958
|
|
20240626,145900,10568451370,9680,9670,9700,9670,1781
|
|
20240626,145800,10551205310,9670,9670,9680,9670,1754
|
|
20240626,145700,10534237420,9680,9680,9680,9670,2378
|
|
20240626,145600,10511230730,9680,9680,9680,9680,308
|
|
20240626,145500,10508249290,9680,9690,9700,9680,2872
|
|
20240626,145400,10480430310,9690,9700,9700,9690,1685
|
|
20240626,145300,10464102250,9700,9710,9710,9700,4251
|
|
20240626,145200,10422864070,9700,9710,9760,9700,3836
|
|
20240626,145100,10385515380,9700,9690,9710,9690,1079
|
|
20240626,145000,10375058380,9690,9690,9700,9690,1639
|
|
20240626,144900,10359171780,9690,9690,9700,9680,3877
|
|
20240626,144800,10321601450,9690,9700,9710,9690,4386
|
|
20240626,144700,10279095840,9700,9700,9710,9690,2596
|
|
20240626,144600,10253915760,9700,9700,9710,9700,2184
|
|
20240626,144500,10232730170,9710,9710,9710,9710,938
|
|
20240626,144400,10223622190,9720,9720,9720,9710,887
|
|
20240626,144300,10215002670,9720,9730,9730,9720,1116
|
|
20240626,144200,10204151840,9730,9730,9730,9720,2199
|
|
20240626,144100,10182772940,9730,9730,9740,9720,1300
|
|
20240626,144000,10170133080,9740,9770,9780,9740,8768
|
|
20240626,143900,10084548450,9760,9740,9770,9720,3804
|
|
20240626,143800,10047508770,9740,9710,9740,9700,4711
|
|
20240626,143700,10001710940,9710,9700,9710,9680,1481
|
|
20240626,143600,9987347330,9700,9670,9710,9670,1064
|
|
20240626,143500,9977051520,9680,9670,9680,9670,2237
|
|
20240626,143400,9955419710,9670,9680,9680,9670,2450
|
|
20240626,143300,9931713720,9690,9680,9690,9680,923
|
|
20240626,143200,9922778670,9680,9680,9680,9680,858
|
|
20240626,143100,9914473230,9680,9680,9690,9680,1112
|
|
20240626,143000,9903707820,9680,9690,9700,9680,959
|
|
20240626,142900,9894418620,9680,9690,9690,9680,724
|
|
20240626,142800,9887403260,9700,9680,9700,9680,696
|
|
20240626,142700,9880663080,9680,9680,9710,9680,820
|
|
20240626,142600,9872715070,9670,9680,9680,9670,1695
|
|
20240626,142500,9856313400,9680,9680,9680,9680,1277
|
|
20240626,142400,9843952040,9680,9690,9710,9680,684
|
|
20240626,142300,9837321180,9670,9670,9710,9670,3261
|
|
20240626,142200,9805734680,9670,9670,9670,9670,1030
|
|
20240626,142100,9795774580,9670,9670,9670,9670,2019
|
|
20240626,142000,9776250850,9670,9670,9670,9670,1464
|
|
20240626,141900,9762093970,9670,9690,9690,9670,480
|
|
20240626,141800,9757447520,9690,9700,9710,9690,1802
|
|
20240626,141700,9739960610,9700,9680,9700,9670,2114
|
|
20240626,141600,9719480800,9680,9700,9710,9670,725
|
|
20240626,141500,9712458120,9700,9670,9730,9670,7529
|
|
20240626,141400,9639485000,9660,9660,9670,9660,1542
|
|
20240626,141300,9624586890,9660,9660,9660,9650,2770
|
|
20240626,141200,9597839680,9660,9660,9670,9650,1557
|
|
20240626,141100,9582795160,9660,9680,9690,9640,3323
|
|
20240626,141000,9550721320,9690,9650,9690,9600,14512
|
|
20240626,140900,9411054190,9650,9620,9670,9620,6128
|
|
20240626,140800,9351897860,9630,9630,9630,9620,452
|
|
20240626,140700,9347549360,9620,9620,9620,9610,1446
|
|
20240626,140600,9333645330,9630,9600,9630,9600,1151
|
|
20240626,140500,9322586810,9600,9610,9610,9600,997
|
|
20240626,140400,9313010390,9610,9600,9610,9600,979
|
|
20240626,140300,9303609300,9600,9620,9620,9590,868
|
|
20240626,140200,9295276330,9620,9610,9620,9590,1750
|
|
20240626,140100,9278467110,9610,9610,9610,9600,1054
|
|
20240626,140000,9268342240,9610,9610,9610,9600,2028
|
|
20240626,135900,9248869560,9610,9610,9610,9600,2116
|
|
20240626,135800,9228545210,9610,9610,9610,9600,5360
|
|
20240626,135700,9177063270,9620,9620,9620,9610,1000
|
|
20240626,135600,9167447820,9620,9630,9630,9620,2067
|
|
20240626,135500,9147558280,9620,9620,9620,9620,804
|
|
20240626,135400,9139823800,9630,9640,9640,9630,1546
|
|
20240626,135300,9124929880,9630,9630,9630,9620,985
|
|
20240626,135200,9115451150,9620,9640,9640,9620,2562
|
|
20240626,135100,9090777880,9640,9640,9640,9640,2472
|
|
20240626,135000,9066947800,9650,9640,9650,9640,1130
|
|
20240626,134900,9056054500,9650,9650,9650,9650,517
|
|
20240626,134800,9051065450,9650,9660,9660,9650,2493
|
|
20240626,134700,9027006970,9650,9670,9670,9650,3415
|
|
20240626,134600,8994020230,9660,9670,9670,9660,1634
|
|
20240626,134500,8978232750,9670,9660,9670,9660,2414
|
|
20240626,134400,8954902840,9670,9670,9670,9670,2536
|
|
20240626,134300,8930379720,9670,9680,9680,9670,939
|
|
20240626,134200,8921299580,9670,9650,9670,9650,1550
|
|
20240626,134100,8906331950,9660,9660,9670,9660,1270
|
|
20240626,134000,8894063740,9660,9650,9660,9650,771
|
|
20240626,133900,8886616180,9660,9660,9660,9650,1401
|
|
20240626,133800,8873085010,9660,9660,9660,9660,1534
|
|
20240626,133700,8858266570,9670,9680,9680,9670,1029
|
|
20240626,133600,8848313760,9690,9690,9690,9690,698
|
|
20240626,133500,8841550140,9690,9700,9700,9690,2388
|
|
20240626,133400,8818405320,9690,9690,9700,9690,2251
|
|
20240626,133300,8796593020,9680,9680,9680,9680,1497
|
|
20240626,133200,8782102060,9680,9670,9680,9670,2242
|
|
20240626,133100,8760411870,9670,9670,9730,9670,2860
|
|
20240626,133000,8732666560,9660,9660,9660,9650,1833
|
|
20240626,132900,8714968090,9660,9670,9670,9660,1139
|
|
20240626,132800,8703963350,9670,9700,9700,9670,1733
|
|
20240626,132700,8687182640,9710,9700,9710,9700,3528
|
|
20240626,132600,8652950930,9700,9690,9710,9690,2027
|
|
20240626,132500,8633286210,9680,9700,9700,9680,1704
|
|
20240626,132400,8616771670,9710,9650,9710,9650,5209
|
|
20240626,132300,8566362230,9640,9640,9650,9640,1348
|
|
20240626,132200,8553362510,9640,9660,9670,9640,517
|
|
20240626,132100,8548369930,9630,9650,9660,9630,2836
|
|
20240626,132000,8521029000,9650,9650,9650,9640,1862
|
|
20240626,131900,8503066520,9650,9660,9660,9650,3098
|
|
20240626,131800,8473169150,9660,9670,9670,9660,1992
|
|
20240626,131700,8453922470,9670,9680,9680,9670,1447
|
|
20240626,131600,8439927430,9690,9690,9690,9690,722
|
|
20240626,131500,8432931250,9700,9700,9700,9690,2191
|
|
20240626,131400,8411690030,9700,9710,9710,9700,1878
|
|
20240626,131300,8393461440,9710,9710,9710,9690,2257
|
|
20240626,131200,8371555960,9710,9680,9710,9680,1516
|
|
20240626,131100,8356860530,9680,9680,9680,9680,1221
|
|
20240626,131000,8345041250,9660,9700,9710,9660,737
|
|
20240626,130900,8337911510,9700,9660,9700,9660,3510
|
|
20240626,130800,8303963450,9650,9660,9660,9650,1126
|
|
20240626,130700,8293095540,9660,9660,9660,9650,748
|
|
20240626,130600,8285874570,9660,9670,9670,9650,2954
|
|
20240626,130500,8257339030,9670,9680,9680,9670,1981
|
|
20240626,130400,8238172950,9680,9680,9680,9670,929
|
|
20240626,130300,8229184940,9680,9690,9690,9680,1150
|
|
20240626,130200,8218051330,9690,9690,9690,9670,1046
|
|
20240626,130100,8207929650,9690,9680,9690,9670,8470
|
|
20240626,130000,8125966770,9690,9710,9710,9680,4307
|
|
20240626,125900,8084226060,9710,9700,9710,9680,2407
|
|
20240626,125800,8060891060,9700,9680,9700,9660,2034
|
|
20240626,125700,8041199060,9670,9650,9670,9640,974
|
|
20240626,125600,8031802880,9640,9690,9690,9640,1091
|
|
20240626,125500,8021280640,9690,9640,9690,9630,2919
|
|
20240626,125400,7993090270,9650,9650,9650,9650,117
|
|
20240626,125300,7991961220,9650,9650,9660,9650,1545
|
|
20240626,125200,7977046230,9650,9660,9690,9650,1507
|
|
20240626,125100,7962462620,9650,9680,9680,9650,860
|
|
20240626,125000,7954160410,9640,9680,9690,9640,3011
|
|
20240626,124900,7925048700,9680,9690,9700,9670,2652
|
|
20240626,124800,7899346460,9690,9600,9690,9590,5550
|
|
20240626,124700,7845786320,9600,9610,9610,9600,1100
|
|
20240626,124600,7835222530,9620,9630,9640,9620,805
|
|
20240626,124500,7827474200,9620,9640,9640,9620,1262
|
|
20240626,124400,7815331040,9630,9630,9640,9620,1490
|
|
20240626,124300,7800978680,9630,9630,9640,9620,1859
|
|
20240626,124200,7783073070,9630,9640,9640,9630,2268
|
|
20240626,124100,7761222230,9630,9620,9630,9620,1620
|
|
20240626,124000,7745634750,9620,9640,9640,9610,1563
|
|
20240626,123900,7730603550,9640,9640,9640,9640,982
|
|
20240626,123800,7721137070,9620,9640,9640,9620,1604
|
|
20240626,123700,7705674610,9640,9660,9670,9620,2599
|
|
20240626,123600,7680575770,9660,9640,9660,9640,3187
|
|
20240626,123500,7649823310,9640,9630,9640,9620,2693
|
|
20240626,123400,7623902430,9620,9630,9640,9620,843
|
|
20240626,123300,7615791170,9630,9630,9640,9630,2113
|
|
20240626,123200,7595431880,9620,9620,9620,9610,1665
|
|
20240626,123100,7579424170,9620,9650,9660,9620,1626
|
|
20240626,123000,7563745210,9660,9700,9700,9660,2236
|
|
20240626,122900,7542111710,9690,9700,9700,9690,2818
|
|
20240626,122800,7514781470,9690,9730,9740,9690,4036
|
|
20240626,122700,7475548190,9740,9690,9770,9690,13141
|
|
20240626,122600,7347615330,9700,9630,9700,9630,8955
|
|
20240626,122500,7260995940,9650,9600,9650,9600,2281
|
|
20240626,122400,7239062250,9600,9580,9600,9570,1968
|
|
20240626,122300,7220179380,9580,9580,9590,9570,1083
|
|
20240626,122200,7209800810,9570,9570,9570,9570,55
|
|
20240626,122100,7209274460,9570,9560,9570,9560,605
|
|
20240626,122000,7203488550,9550,9550,9550,9550,135
|
|
20240626,121900,7202199300,9550,9520,9550,9520,3930
|
|
20240626,121800,7164684570,9520,9530,9540,9520,72
|
|
20240626,121700,7163998360,9520,9530,9530,9520,322
|
|
20240626,121600,7160932710,9530,9540,9540,9530,91
|
|
20240626,121500,7160065470,9540,9520,9540,9510,323
|
|
20240626,121400,7156993170,9510,9520,9520,9510,120
|
|
20240626,121300,7155851950,9510,9540,9550,9510,1020
|
|
20240626,121200,7146124610,9540,9540,9540,9540,901
|
|
20240626,121100,7137529070,9540,9510,9540,9510,196
|
|
20240626,121000,7135663310,9510,9520,9520,9510,3859
|
|
20240626,120900,7098940560,9520,9530,9540,9510,2958
|
|
20240626,120800,7070789970,9520,9510,9540,9510,45
|
|
20240626,120700,7070361390,9510,9540,9540,9510,5049
|
|
20240626,120600,7022310550,9540,9540,9540,9540,916
|
|
20240626,120500,7013571910,9540,9540,9540,9540,15
|
|
20240626,120400,7013428810,9540,9530,9540,9520,2081
|
|
20240626,120300,6993605890,9540,9530,9540,9530,2197
|
|
20240626,120200,6972649110,9530,9530,9530,9530,1024
|
|
20240626,120100,6962890390,9540,9560,9560,9530,16387
|
|
20240626,120000,6806527220,9570,9580,9580,9570,2299
|
|
20240626,115900,6784525720,9580,9580,9580,9580,316
|
|
20240626,115800,6781498440,9570,9580,9580,9570,668
|
|
20240626,115700,6775103740,9580,9580,9580,9580,1517
|
|
20240626,115600,6760570880,9580,9590,9590,9580,2492
|
|
20240626,115500,6736673630,9590,9580,9590,9580,1068
|
|
20240626,115400,6726442160,9580,9590,9590,9580,815
|
|
20240626,115300,6718630520,9590,9590,9590,9580,1097
|
|
20240626,115200,6708115370,9600,9580,9600,9580,3438
|
|
20240626,115100,6675145860,9570,9580,9580,9570,439
|
|
20240626,115000,6670941700,9580,9550,9580,9550,3247
|
|
20240626,114900,6639922760,9550,9550,9550,9540,3258
|
|
20240626,114800,6608808870,9550,9550,9550,9550,1696
|
|
20240626,114700,6592612070,9550,9540,9550,9540,537
|
|
20240626,114600,6587483780,9550,9550,9550,9550,1145
|
|
20240626,114500,6576549030,9550,9550,9550,9540,4431
|
|
20240626,114400,6534234980,9550,9540,9550,9540,281
|
|
20240626,114300,6531552240,9540,9550,9550,9540,713
|
|
20240626,114200,6524749520,9540,9540,9550,9540,577
|
|
20240626,114100,6519244830,9540,9540,9540,9540,1000
|
|
20240626,114000,6509704830,9540,9550,9550,9540,3667
|
|
20240626,113900,6474688690,9550,9550,9550,9540,968
|
|
20240626,113800,6465444560,9550,9550,9550,9550,312
|
|
20240626,113700,6462464960,9550,9550,9550,9540,405
|
|
20240626,113600,6458597260,9540,9530,9540,9520,1008
|
|
20240626,113500,6448990820,9520,9530,9530,9520,1087
|
|
20240626,113400,6438637370,9540,9540,9540,9540,89
|
|
20240626,113300,6437788310,9540,9540,9540,9530,1624
|
|
20240626,113200,6422305720,9540,9530,9540,9530,275
|
|
20240626,113100,6419682230,9530,9520,9550,9520,305
|
|
20240626,113000,6416772400,9520,9520,9520,9520,313
|
|
20240626,112900,6413792640,9520,9510,9550,9510,2370
|
|
20240626,112800,6391219700,9510,9520,9520,9510,8509
|
|
20240626,112700,6310276760,9520,9530,9530,9520,4377
|
|
20240626,112600,6268595330,9530,9540,9540,9530,562
|
|
20240626,112500,6263239270,9530,9530,9530,9530,102
|
|
20240626,112400,6262267210,9540,9540,9540,9530,466
|
|
20240626,112300,6257821690,9540,9550,9550,9540,815
|
|
20240626,112200,6250041930,9550,9550,9550,9540,976
|
|
20240626,112100,6240722010,9540,9550,9560,9540,2642
|
|
20240626,112000,6215490710,9550,9540,9550,9530,3652
|
|
20240626,111900,6180653620,9540,9560,9580,9530,5375
|
|
20240626,111800,6129362830,9580,9580,9590,9560,6284
|
|
20240626,111700,6069221310,9580,9590,9590,9580,219
|
|
20240626,111600,6067121300,9590,9590,9590,9590,653
|
|
20240626,111500,6060859030,9590,9590,9600,9590,879
|
|
20240626,111400,6052426820,9590,9590,9590,9590,1607
|
|
20240626,111300,6037015690,9600,9600,9600,9590,798
|
|
20240626,111200,6029362160,9600,9590,9600,9590,945
|
|
20240626,111100,6020299470,9600,9590,9600,9590,1082
|
|
20240626,111000,6009921870,9590,9580,9590,9580,484
|
|
20240626,110900,6005282310,9580,9610,9610,9580,1406
|
|
20240626,110800,5991792350,9600,9600,9600,9600,2095
|
|
20240626,110700,5971680350,9600,9600,9600,9590,1043
|
|
20240626,110600,5961674970,9590,9610,9610,9590,2169
|
|
20240626,110500,5940854730,9610,9620,9620,9610,909
|
|
20240626,110400,5932110530,9610,9610,9610,9610,501
|
|
20240626,110300,5927295920,9610,9610,9610,9610,842
|
|
20240626,110200,5919204300,9610,9610,9610,9610,1024
|
|
20240626,110100,5909363660,9610,9610,9610,9610,1364
|
|
20240626,110000,5896255620,9600,9600,9610,9600,1469
|
|
20240626,105900,5882153130,9650,9610,9660,9610,1017
|
|
20240626,105800,5872353750,9610,9610,9620,9600,1459
|
|
20240626,105700,5858331240,9620,9630,9660,9620,1126
|
|
20240626,105600,5847492120,9630,9610,9630,9610,3032
|
|
20240626,105500,5818346900,9590,9580,9600,9560,839
|
|
20240626,105400,5810316000,9580,9600,9600,9580,1167
|
|
20240626,105300,5799122140,9600,9600,9600,9600,1149
|
|
20240626,105200,5788091740,9600,9610,9610,9600,2346
|
|
20240626,105100,5765569380,9600,9620,9630,9600,8750
|
|
20240626,105000,5681516480,9620,9630,9630,9620,225
|
|
20240626,104900,5679351960,9630,9630,9630,9620,2151
|
|
20240626,104800,5658638870,9630,9640,9640,9630,1172
|
|
20240626,104700,5647346830,9640,9680,9680,9640,926
|
|
20240626,104600,5638405240,9700,9640,9700,9630,4073
|
|
20240626,104500,5599048310,9640,9650,9650,9640,1082
|
|
20240626,104400,5588615580,9650,9630,9650,9630,1204
|
|
20240626,104300,5577004040,9640,9630,9640,9630,1207
|
|
20240626,104200,5565368860,9620,9610,9620,9610,1497
|
|
20240626,104100,5550967810,9610,9630,9630,9610,632
|
|
20240626,104000,5544888220,9630,9630,9640,9630,1166
|
|
20240626,103900,5533659540,9630,9620,9640,9600,1193
|
|
20240626,103800,5522186510,9640,9630,9640,9610,1157
|
|
20240626,103700,5511046950,9630,9650,9670,9630,1199
|
|
20240626,103600,5499485690,9650,9600,9690,9600,9241
|
|
20240626,103500,5410301180,9600,9530,9600,9530,3070
|
|
20240626,103400,5380984050,9530,9540,9540,9530,1869
|
|
20240626,103300,5363156180,9540,9550,9550,9540,146
|
|
20240626,103200,5361763050,9550,9550,9550,9540,492
|
|
20240626,103100,5357064530,9550,9560,9560,9550,909
|
|
20240626,103000,5348382430,9560,9570,9570,9550,470
|
|
20240626,102900,5343889120,9560,9550,9560,9550,3134
|
|
20240626,102800,5313958380,9550,9560,9560,9550,2184
|
|
20240626,102700,5293093300,9550,9550,9550,9550,3368
|
|
20240626,102600,5260928900,9540,9530,9550,9530,1364
|
|
20240626,102500,5247913380,9530,9540,9540,9530,91
|
|
20240626,102400,5247045920,9540,9550,9550,9540,734
|
|
20240626,102300,5240042970,9550,9540,9600,9540,1490
|
|
20240626,102200,5225811740,9510,9560,9560,9500,10134
|
|
20240626,102100,5129223100,9550,9570,9590,9550,1379
|
|
20240626,102000,5116042430,9570,9610,9610,9570,1499
|
|
20240626,101900,5101659110,9600,9600,9600,9600,2167
|
|
20240626,101800,5080855910,9610,9610,9610,9600,1494
|
|
20240626,101700,5066501570,9600,9570,9610,9570,5021
|
|
20240626,101600,5018322710,9570,9540,9570,9540,1731
|
|
20240626,101500,5001781480,9540,9550,9560,9530,821
|
|
20240626,101400,4993949500,9560,9530,9560,9530,3460
|
|
20240626,101300,4960909150,9530,9520,9530,9510,1467
|
|
20240626,101200,4946947370,9550,9550,9560,9500,11744
|
|
20240626,101100,4835168160,9550,9550,9560,9540,3728
|
|
20240626,101000,4799574390,9560,9560,9570,9550,7224
|
|
20240626,100900,4730554850,9560,9580,9580,9560,658
|
|
20240626,100800,4724255880,9580,9590,9590,9580,1142
|
|
20240626,100700,4713312920,9590,9590,9600,9580,3489
|
|
20240626,100600,4679873940,9590,9590,9600,9590,1239
|
|
20240626,100500,4667989070,9580,9610,9610,9580,4124
|
|
20240626,100400,4628457100,9610,9610,9610,9600,3124
|
|
20240626,100300,4598450980,9610,9620,9620,9610,1969
|
|
20240626,100200,4579518090,9630,9620,9630,9600,1460
|
|
20240626,100100,4565496670,9620,9660,9660,9620,1218
|
|
20240626,100000,4553779320,9670,9640,9670,9620,2962
|
|
20240626,095900,4525233150,9640,9660,9670,9630,204
|
|
20240626,095800,4523267290,9660,9600,9670,9600,2538
|
|
20240626,095700,4498784880,9600,9590,9630,9560,5915
|
|
20240626,095600,4442054240,9590,9630,9630,9590,2727
|
|
20240626,095500,4415865820,9630,9650,9650,9600,13221
|
|
20240626,095400,4288662040,9660,9670,9670,9660,603
|
|
20240626,095300,4282836050,9670,9670,9670,9670,614
|
|
20240626,095200,4276898670,9670,9690,9700,9670,2294
|
|
20240626,095100,4254669840,9690,9690,9700,9680,443
|
|
20240626,095000,4250378090,9700,9680,9720,9680,11878
|
|
20240626,094900,4135144180,9680,9700,9720,9670,3369
|
|
20240626,094800,4102550950,9680,9670,9700,9670,2348
|
|
20240626,094700,4079810290,9670,9640,9670,9630,4706
|
|
20240626,094600,4034426850,9640,9680,9680,9640,5710
|
|
20240626,094500,3979301260,9680,9700,9700,9670,9057
|
|
20240626,094400,3891578390,9700,9700,9730,9690,3425
|
|
20240626,094300,3858359360,9690,9690,9700,9680,3300
|
|
20240626,094200,3826377970,9690,9710,9730,9690,7721
|
|
20240626,094100,3751458930,9710,9740,9750,9710,5489
|
|
20240626,094000,3698089880,9740,9770,9780,9740,4905
|
|
20240626,093900,3650206420,9770,9770,9770,9730,1991
|
|
20240626,093800,3630777710,9770,9730,9770,9720,3003
|
|
20240626,093700,3601481850,9720,9710,9740,9710,4698
|
|
20240626,093600,3555804280,9720,9740,9750,9720,1639
|
|
20240626,093500,3539852920,9750,9730,9750,9730,1187
|
|
20240626,093400,3528293070,9730,9720,9730,9720,653
|
|
20240626,093300,3521940890,9720,9720,9730,9720,1592
|
|
20240626,093200,3506465900,9720,9740,9740,9720,1849
|
|
20240626,093100,3488472620,9740,9750,9750,9740,630
|
|
20240626,093000,3482333820,9740,9770,9770,9740,2346
|
|
20240626,092900,3459440770,9770,9740,9770,9730,3865
|
|
20240626,092800,3421756080,9730,9790,9790,9730,14210
|
|
20240626,092700,3283121650,9800,9810,9820,9780,5305
|
|
20240626,092600,3231144730,9810,9790,9820,9790,3098
|
|
20240626,092500,3200763960,9790,9810,9810,9790,10118
|
|
20240626,092400,3101625740,9800,9820,9830,9800,6340
|
|
20240626,092300,3039430030,9820,9700,9820,9680,23970
|
|
20240626,092200,2805689700,9710,9700,9750,9700,5046
|
|
20240626,092100,2756692130,9700,9680,9760,9680,2012
|
|
20240626,092000,2737135100,9700,9700,9700,9650,9990
|
|
20240626,091900,2640498440,9710,9790,9790,9710,9910
|
|
20240626,091800,2543796390,9780,9880,9880,9780,19005
|
|
20240626,091700,2357225810,9880,9740,9880,9730,33824
|
|
20240626,091600,2025295020,9740,9770,9780,9740,7745
|
|
20240626,091500,1949710460,9780,9770,9800,9760,9407
|
|
20240626,091400,1857653840,9780,9700,9780,9700,15291
|
|
20240626,091300,1708709660,9700,9690,9710,9680,10194
|
|
20240626,091200,1609876430,9700,9680,9710,9670,4765
|
|
20240626,091100,1563699480,9690,9710,9720,9680,5754
|
|
20240626,091000,1507915730,9690,9630,9730,9630,14278
|
|
20240626,090900,1369838560,9630,9620,9640,9580,4054
|
|
20240626,090800,1330862200,9650,9530,9650,9530,7247
|
|
20240626,090700,1261475990,9530,9620,9630,9530,8624
|
|
20240626,090600,1179008420,9630,9630,9730,9600,13230
|
|
20240626,090500,1051604590,9640,9670,9700,9640,30963
|
|
20240626,090400,752162950,9670,9630,9700,9630,4590
|
|
20240626,090300,707852790,9630,9600,9650,9580,17103
|
|
20240626,090200,543042500,9600,9600,9620,9530,7883
|
|
20240626,090100,467470890,9530,9690,9710,9530,22607
|
|
20240626,090000,249382900,9680,9500,9680,9500,22723
|