635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,193200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,193100,4447011040,9780,9780,9780,9780,0
|
|
20240628,193000,4447011040,9780,9780,9780,9780,0
|
|
20240628,192900,4447011040,9780,9780,9780,9780,0
|
|
20240628,192800,4447011040,9780,9780,9780,9780,0
|
|
20240628,192700,4447011040,9780,9780,9780,9780,0
|
|
20240628,192600,4447011040,9780,9780,9780,9780,0
|
|
20240628,192500,4447011040,9780,9780,9780,9780,0
|
|
20240628,192400,4447011040,9780,9780,9780,9780,0
|
|
20240628,192300,4447011040,9780,9780,9780,9780,0
|
|
20240628,192200,4447011040,9780,9780,9780,9780,0
|
|
20240628,192100,4447011040,9780,9780,9780,9780,0
|
|
20240628,192000,4447011040,9780,9780,9780,9780,0
|
|
20240628,191900,4447011040,9780,9780,9780,9780,0
|
|
20240628,191800,4447011040,9780,9780,9780,9780,0
|
|
20240628,191700,4447011040,9780,9780,9780,9780,0
|
|
20240628,191600,4447011040,9780,9780,9780,9780,0
|
|
20240628,191500,4447011040,9780,9780,9780,9780,0
|
|
20240628,191400,4447011040,9780,9780,9780,9780,0
|
|
20240628,191300,4447011040,9780,9780,9780,9780,0
|
|
20240628,191200,4447011040,9780,9780,9780,9780,0
|
|
20240628,191100,4447011040,9780,9780,9780,9780,0
|
|
20240628,191000,4447011040,9780,9780,9780,9780,0
|
|
20240628,190900,4447011040,9780,9780,9780,9780,0
|
|
20240628,190800,4447011040,9780,9780,9780,9780,0
|
|
20240628,190700,4447011040,9780,9780,9780,9780,0
|
|
20240628,190600,4447011040,9780,9780,9780,9780,0
|
|
20240628,190500,4447011040,9780,9780,9780,9780,0
|
|
20240628,190400,4447011040,9780,9780,9780,9780,0
|
|
20240628,190300,4447011040,9780,9780,9780,9780,0
|
|
20240628,190200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,190100,4447011040,9780,9780,9780,9780,0
|
|
20240628,190000,4447011040,9780,9780,9780,9780,0
|
|
20240628,185900,4447011040,9780,9780,9780,9780,0
|
|
20240628,185800,4447011040,9780,9780,9780,9780,0
|
|
20240628,185700,4447011040,9780,9780,9780,9780,0
|
|
20240628,185600,4447011040,9780,9780,9780,9780,0
|
|
20240628,185500,4447011040,9780,9780,9780,9780,0
|
|
20240628,185400,4447011040,9780,9780,9780,9780,0
|
|
20240628,185300,4447011040,9780,9780,9780,9780,0
|
|
20240628,185200,4447011040,9780,9780,9780,9780,0
|
|
20240628,185100,4447011040,9780,9780,9780,9780,0
|
|
20240628,185000,4447011040,9780,9780,9780,9780,0
|
|
20240628,184900,4447011040,9780,9780,9780,9780,0
|
|
20240628,184800,4447011040,9780,9780,9780,9780,0
|
|
20240628,184700,4447011040,9780,9780,9780,9780,0
|
|
20240628,184600,4447011040,9780,9780,9780,9780,0
|
|
20240628,184500,4447011040,9780,9780,9780,9780,0
|
|
20240628,184400,4447011040,9780,9780,9780,9780,0
|
|
20240628,184300,4447011040,9780,9780,9780,9780,0
|
|
20240628,184200,4447011040,9780,9780,9780,9780,0
|
|
20240628,184100,4447011040,9780,9780,9780,9780,0
|
|
20240628,184000,4447011040,9780,9780,9780,9780,0
|
|
20240628,183900,4447011040,9780,9780,9780,9780,0
|
|
20240628,183800,4447011040,9780,9780,9780,9780,0
|
|
20240628,183700,4447011040,9780,9780,9780,9780,0
|
|
20240628,183600,4447011040,9780,9780,9780,9780,0
|
|
20240628,183500,4447011040,9780,9780,9780,9780,0
|
|
20240628,183400,4447011040,9780,9780,9780,9780,0
|
|
20240628,183300,4447011040,9780,9780,9780,9780,0
|
|
20240628,183200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,183100,4447011040,9780,9780,9780,9780,0
|
|
20240628,183000,4447011040,9780,9780,9780,9780,0
|
|
20240628,182900,4447011040,9780,9780,9780,9780,0
|
|
20240628,182800,4447011040,9780,9780,9780,9780,0
|
|
20240628,182700,4447011040,9780,9780,9780,9780,0
|
|
20240628,182600,4447011040,9780,9780,9780,9780,0
|
|
20240628,182500,4447011040,9780,9780,9780,9780,0
|
|
20240628,182400,4447011040,9780,9780,9780,9780,0
|
|
20240628,182300,4447011040,9780,9780,9780,9780,0
|
|
20240628,182200,4447011040,9780,9780,9780,9780,0
|
|
20240628,182100,4447011040,9780,9780,9780,9780,0
|
|
20240628,182000,4447011040,9780,9780,9780,9780,0
|
|
20240628,181900,4447011040,9780,9780,9780,9780,0
|
|
20240628,181800,4447011040,9780,9780,9780,9780,0
|
|
20240628,181700,4447011040,9780,9780,9780,9780,0
|
|
20240628,181600,4447011040,9780,9780,9780,9780,0
|
|
20240628,181500,4447011040,9780,9780,9780,9780,0
|
|
20240628,181400,4447011040,9780,9780,9780,9780,0
|
|
20240628,181300,4447011040,9780,9780,9780,9780,0
|
|
20240628,181200,4447011040,9780,9780,9780,9780,0
|
|
20240628,181100,4447011040,9780,9780,9780,9780,0
|
|
20240628,181000,4447011040,9780,9780,9780,9780,0
|
|
20240628,180900,4447011040,9780,9780,9780,9780,0
|
|
20240628,180800,4447011040,9780,9780,9780,9780,0
|
|
20240628,180700,4447011040,9780,9780,9780,9780,0
|
|
20240628,180600,4447011040,9780,9780,9780,9780,0
|
|
20240628,180500,4447011040,9780,9780,9780,9780,0
|
|
20240628,180400,4447011040,9780,9780,9780,9780,0
|
|
20240628,180300,4447011040,9780,9780,9780,9780,0
|
|
20240628,180200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,180100,4447011040,9780,9780,9780,9780,0
|
|
20240628,180000,4447011040,9780,9780,9780,9780,0
|
|
20240628,175900,4447011040,9780,9780,9780,9780,0
|
|
20240628,175800,4447011040,9780,9780,9780,9780,0
|
|
20240628,175700,4447011040,9780,9780,9780,9780,0
|
|
20240628,175600,4447011040,9780,9780,9780,9780,0
|
|
20240628,175500,4447011040,9780,9780,9780,9780,0
|
|
20240628,175400,4447011040,9780,9780,9780,9780,0
|
|
20240628,175300,4447011040,9780,9780,9780,9780,0
|
|
20240628,175200,4447011040,9780,9780,9780,9780,0
|
|
20240628,175100,4447011040,9780,9780,9780,9780,0
|
|
20240628,175000,4447011040,9780,9780,9780,9780,0
|
|
20240628,174900,4447011040,9780,9780,9780,9780,0
|
|
20240628,174800,4447011040,9780,9780,9780,9780,0
|
|
20240628,174700,4447011040,9780,9780,9780,9780,0
|
|
20240628,174600,4447011040,9780,9780,9780,9780,0
|
|
20240628,174500,4447011040,9780,9780,9780,9780,0
|
|
20240628,174400,4447011040,9780,9780,9780,9780,0
|
|
20240628,174300,4447011040,9780,9780,9780,9780,0
|
|
20240628,174200,4447011040,9780,9780,9780,9780,0
|
|
20240628,174100,4447011040,9780,9780,9780,9780,0
|
|
20240628,174000,4447011040,9780,9780,9780,9780,0
|
|
20240628,173900,4447011040,9780,9780,9780,9780,0
|
|
20240628,173800,4447011040,9780,9780,9780,9780,0
|
|
20240628,173700,4447011040,9780,9780,9780,9780,0
|
|
20240628,173600,4447011040,9780,9780,9780,9780,0
|
|
20240628,173500,4447011040,9780,9780,9780,9780,0
|
|
20240628,173400,4447011040,9780,9780,9780,9780,0
|
|
20240628,173300,4447011040,9780,9780,9780,9780,0
|
|
20240628,173200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,173100,4447011040,9780,9780,9780,9780,0
|
|
20240628,173000,4447011040,9780,9780,9780,9780,0
|
|
20240628,172900,4447011040,9780,9780,9780,9780,0
|
|
20240628,172800,4447011040,9780,9780,9780,9780,0
|
|
20240628,172700,4447011040,9780,9780,9780,9780,0
|
|
20240628,172600,4447011040,9780,9780,9780,9780,0
|
|
20240628,172500,4447011040,9780,9780,9780,9780,0
|
|
20240628,172400,4447011040,9780,9780,9780,9780,0
|
|
20240628,172300,4447011040,9780,9780,9780,9780,0
|
|
20240628,172200,4447011040,9780,9780,9780,9780,0
|
|
20240628,172100,4447011040,9780,9780,9780,9780,0
|
|
20240628,172000,4447011040,9780,9780,9780,9780,0
|
|
20240628,171900,4447011040,9780,9780,9780,9780,0
|
|
20240628,171800,4447011040,9780,9780,9780,9780,0
|
|
20240628,171700,4447011040,9780,9780,9780,9780,0
|
|
20240628,171600,4447011040,9780,9780,9780,9780,0
|
|
20240628,171500,4447011040,9780,9780,9780,9780,0
|
|
20240628,171400,4447011040,9780,9780,9780,9780,0
|
|
20240628,171300,4447011040,9780,9780,9780,9780,0
|
|
20240628,171200,4447011040,9780,9780,9780,9780,0
|
|
20240628,171100,4447011040,9780,9780,9780,9780,0
|
|
20240628,171000,4447011040,9780,9780,9780,9780,0
|
|
20240628,170900,4447011040,9780,9780,9780,9780,0
|
|
20240628,170800,4447011040,9780,9780,9780,9780,0
|
|
20240628,170700,4447011040,9780,9780,9780,9780,0
|
|
20240628,170600,4447011040,9780,9780,9780,9780,0
|
|
20240628,170500,4447011040,9780,9780,9780,9780,0
|
|
20240628,170400,4447011040,9780,9780,9780,9780,0
|
|
20240628,170300,4447011040,9780,9780,9780,9780,0
|
|
20240628,170200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,170100,4447011040,9780,9780,9780,9780,0
|
|
20240628,170000,4447011040,9780,9780,9780,9780,0
|
|
20240628,165900,4447011040,9780,9780,9780,9780,0
|
|
20240628,165800,4447011040,9780,9780,9780,9780,0
|
|
20240628,165700,4447011040,9780,9780,9780,9780,0
|
|
20240628,165600,4447011040,9780,9780,9780,9780,0
|
|
20240628,165500,4447011040,9780,9780,9780,9780,0
|
|
20240628,165400,4447011040,9780,9780,9780,9780,0
|
|
20240628,165300,4447011040,9780,9780,9780,9780,0
|
|
20240628,165200,4447011040,9780,9780,9780,9780,0
|
|
20240628,165100,4447011040,9780,9780,9780,9780,0
|
|
20240628,165000,4447011040,9780,9780,9780,9780,0
|
|
20240628,164900,4447011040,9780,9780,9780,9780,0
|
|
20240628,164800,4447011040,9780,9780,9780,9780,0
|
|
20240628,164700,4447011040,9780,9780,9780,9780,0
|
|
20240628,164600,4447011040,9780,9780,9780,9780,0
|
|
20240628,164500,4447011040,9780,9780,9780,9780,0
|
|
20240628,164400,4447011040,9780,9780,9780,9780,0
|
|
20240628,164300,4447011040,9780,9780,9780,9780,0
|
|
20240628,164200,4447011040,9780,9780,9780,9780,0
|
|
20240628,164100,4447011040,9780,9780,9780,9780,0
|
|
20240628,164000,4447011040,9780,9780,9780,9780,0
|
|
20240628,163900,4447011040,9780,9780,9780,9780,0
|
|
20240628,163800,4447011040,9780,9780,9780,9780,0
|
|
20240628,163700,4447011040,9780,9780,9780,9780,0
|
|
20240628,163600,4447011040,9780,9780,9780,9780,0
|
|
20240628,163500,4447011040,9780,9780,9780,9780,0
|
|
20240628,163400,4447011040,9780,9780,9780,9780,0
|
|
20240628,163300,4447011040,9780,9780,9780,9780,0
|
|
20240628,163200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,163100,4447011040,9780,9780,9780,9780,0
|
|
20240628,163000,4447011040,9780,9780,9780,9780,0
|
|
20240628,162900,4447011040,9780,9780,9780,9780,0
|
|
20240628,162800,4447011040,9780,9780,9780,9780,0
|
|
20240628,162700,4447011040,9780,9780,9780,9780,0
|
|
20240628,162600,4447011040,9780,9780,9780,9780,0
|
|
20240628,162500,4447011040,9780,9780,9780,9780,0
|
|
20240628,162400,4447011040,9780,9780,9780,9780,0
|
|
20240628,162300,4447011040,9780,9780,9780,9780,0
|
|
20240628,162200,4447011040,9780,9780,9780,9780,0
|
|
20240628,162100,4447011040,9780,9780,9780,9780,0
|
|
20240628,162000,4447011040,9780,9780,9780,9780,0
|
|
20240628,161900,4447011040,9780,9780,9780,9780,0
|
|
20240628,161800,4447011040,9780,9780,9780,9780,0
|
|
20240628,161700,4447011040,9780,9780,9780,9780,0
|
|
20240628,161600,4447011040,9780,9780,9780,9780,0
|
|
20240628,161500,4447011040,9780,9780,9780,9780,0
|
|
20240628,161400,4447011040,9780,9780,9780,9780,0
|
|
20240628,161300,4447011040,9780,9780,9780,9780,0
|
|
20240628,161200,4447011040,9780,9780,9780,9780,0
|
|
20240628,161100,4447011040,9780,9780,9780,9780,0
|
|
20240628,161000,4447011040,9780,9780,9780,9780,0
|
|
20240628,160900,4447011040,9780,9780,9780,9780,0
|
|
20240628,160800,4447011040,9780,9780,9780,9780,0
|
|
20240628,160700,4447011040,9780,9780,9780,9780,0
|
|
20240628,160600,4447011040,9780,9780,9780,9780,0
|
|
20240628,160500,4447011040,9780,9780,9780,9780,0
|
|
20240628,160400,4447011040,9780,9780,9780,9780,0
|
|
20240628,160300,4447011040,9780,9780,9780,9780,0
|
|
20240628,160200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,160100,4447011040,9780,9780,9780,9780,0
|
|
20240628,160000,4447011040,9780,9780,9780,9780,0
|
|
20240628,155900,4447011040,9780,9780,9780,9780,0
|
|
20240628,155800,4447011040,9780,9780,9780,9780,0
|
|
20240628,155700,4447011040,9780,9780,9780,9780,0
|
|
20240628,155600,4447011040,9780,9780,9780,9780,0
|
|
20240628,155500,4447011040,9780,9780,9780,9780,0
|
|
20240628,155400,4447011040,9780,9780,9780,9780,0
|
|
20240628,155300,4447011040,9780,9780,9780,9780,0
|
|
20240628,155200,4447011040,9780,9780,9780,9780,0
|
|
20240628,155100,4447011040,9780,9780,9780,9780,0
|
|
20240628,155000,4447011040,9780,9780,9780,9780,0
|
|
20240628,154900,4447011040,9780,9780,9780,9780,0
|
|
20240628,154800,4447011040,9780,9780,9780,9780,0
|
|
20240628,154700,4447011040,9780,9780,9780,9780,0
|
|
20240628,154600,4447011040,9780,9780,9780,9780,0
|
|
20240628,154500,4447011040,9780,9780,9780,9780,0
|
|
20240628,154400,4447011040,9780,9780,9780,9780,0
|
|
20240628,154300,4447011040,9780,9780,9780,9780,0
|
|
20240628,154200,4447011040,9780,9780,9780,9780,0
|
|
20240628,154100,4447011040,9780,9780,9780,9780,0
|
|
20240628,154000,4447011040,9780,9780,9780,9780,0
|
|
20240628,153900,4447011040,9780,9780,9780,9780,0
|
|
20240628,153800,4447011040,9780,9780,9780,9780,0
|
|
20240628,153700,4447011040,9780,9780,9780,9780,0
|
|
20240628,153600,4447011040,9780,9780,9780,9780,0
|
|
20240628,153500,4447011040,9780,9780,9780,9780,0
|
|
20240628,153400,4447011040,9780,9780,9780,9780,0
|
|
20240628,153300,4447011040,9780,9780,9780,9780,0
|
|
20240628,153200,4447011040,9780,9780,9780,9780,5414
|
|
20240628,153100,4447011040,9780,9780,9780,9780,0
|
|
20240628,153000,4447011040,9780,9780,9780,9780,5414
|
|
20240628,152900,4394062120,9780,9780,9780,9780,0
|
|
20240628,152800,4394062120,9780,9780,9780,9780,0
|
|
20240628,152700,4394062120,9780,9780,9780,9780,0
|
|
20240628,152600,4394062120,9780,9780,9780,9780,0
|
|
20240628,152500,4394062120,9780,9780,9780,9780,0
|
|
20240628,152400,4394062120,9780,9780,9780,9780,0
|
|
20240628,152300,4394062120,9780,9780,9780,9780,0
|
|
20240628,152200,4394062120,9780,9780,9780,9780,0
|
|
20240628,152100,4394062120,9780,9780,9780,9780,0
|
|
20240628,152000,4394062120,9780,9780,9780,9780,0
|
|
20240628,151900,4394062120,9780,9790,9790,9780,3676
|
|
20240628,151800,4358107290,9790,9780,9790,9780,1252
|
|
20240628,151700,4345860430,9790,9780,9790,9780,737
|
|
20240628,151600,4338647320,9780,9790,9790,9780,97
|
|
20240628,151500,4337698560,9790,9790,9800,9790,556
|
|
20240628,151400,4332251110,9790,9790,9800,9790,343
|
|
20240628,151300,4328893130,9790,9790,9800,9790,953
|
|
20240628,151200,4319562260,9800,9790,9800,9790,491
|
|
20240628,151100,4314754070,9790,9800,9800,9790,564
|
|
20240628,151000,4309231510,9800,9800,9800,9800,1000
|
|
20240628,150900,4299431510,9800,9800,9800,9790,1070
|
|
20240628,150800,4288945580,9800,9790,9800,9790,517
|
|
20240628,150700,4283883150,9790,9790,9790,9790,178
|
|
20240628,150600,4282140530,9790,9790,9800,9790,123
|
|
20240628,150500,4280936160,9800,9800,9800,9780,1531
|
|
20240628,150400,4265943130,9800,9790,9800,9790,237
|
|
20240628,150300,4263620900,9800,9800,9800,9780,206
|
|
20240628,150200,4261603200,9800,9800,9800,9800,21
|
|
20240628,150100,4261397400,9800,9780,9800,9780,1464
|
|
20240628,150000,4247076310,9780,9780,9780,9770,2098
|
|
20240628,145900,4226557920,9780,9780,9790,9780,970
|
|
20240628,145800,4217070320,9780,9780,9780,9780,254
|
|
20240628,145700,4214586200,9780,9780,9780,9780,86
|
|
20240628,145600,4213745120,9780,9780,9790,9780,130
|
|
20240628,145500,4212473250,9790,9780,9790,9780,1527
|
|
20240628,145400,4197533070,9780,9790,9790,9780,302
|
|
20240628,145300,4194577460,9790,9790,9790,9790,552
|
|
20240628,145200,4189173380,9790,9790,9790,9790,224
|
|
20240628,145100,4186980420,9790,9790,9790,9790,1
|
|
20240628,145000,4186970630,9780,9790,9790,9780,406
|
|
20240628,144900,4182995900,9790,9790,9790,9790,309
|
|
20240628,144800,4179970790,9790,9790,9790,9780,507
|
|
20240628,144700,4175008820,9790,9790,9790,9790,230
|
|
20240628,144600,4172757120,9780,9780,9780,9780,19
|
|
20240628,144500,4172571300,9800,9800,9800,9800,100
|
|
20240628,144400,4171591300,9800,9800,9800,9800,365
|
|
20240628,144300,4168014300,9800,9800,9800,9800,0
|
|
20240628,144200,4168014300,9800,9780,9800,9780,2748
|
|
20240628,144100,4141089210,9780,9780,9780,9770,1086
|
|
20240628,144000,4130469130,9780,9770,9780,9750,710
|
|
20240628,143900,4123539870,9790,9790,9790,9780,269
|
|
20240628,143800,4120908490,9790,9790,9790,9780,561
|
|
20240628,143700,4115421300,9790,9820,9820,9790,617
|
|
20240628,143600,4109374580,9820,9800,9820,9800,968
|
|
20240628,143500,4099880150,9810,9780,9820,9780,4036
|
|
20240628,143400,4060293750,9770,9770,9770,9770,302
|
|
20240628,143300,4057343210,9770,9770,9770,9770,33
|
|
20240628,143200,4057020800,9770,9730,9770,9730,1535
|
|
20240628,143100,4042055250,9730,9730,9730,9730,0
|
|
20240628,143000,4042055250,9730,9730,9730,9730,0
|
|
20240628,142900,4042055250,9730,9740,9740,9730,290
|
|
20240628,142800,4039231200,9740,9740,9740,9740,397
|
|
20240628,142700,4035364420,9740,9710,9740,9710,321
|
|
20240628,142600,4032244320,9700,9700,9700,9700,0
|
|
20240628,142500,4032244320,9700,9710,9710,9700,37
|
|
20240628,142400,4031885340,9700,9720,9720,9700,3440
|
|
20240628,142300,3998489880,9720,9730,9730,9720,3122
|
|
20240628,142200,3968122820,9730,9750,9750,9730,1457
|
|
20240628,142100,3953932430,9750,9740,9750,9740,618
|
|
20240628,142000,3947907130,9740,9750,9750,9740,146
|
|
20240628,141900,3946485080,9750,9750,9750,9740,3294
|
|
20240628,141800,3914379590,9750,9750,9750,9750,5
|
|
20240628,141700,3914330840,9750,9760,9760,9750,185
|
|
20240628,141600,3912526240,9760,9760,9760,9760,49
|
|
20240628,141500,3912048000,9760,9760,9760,9760,110
|
|
20240628,141400,3910974400,9750,9750,9750,9750,11
|
|
20240628,141300,3910867150,9750,9750,9750,9750,2
|
|
20240628,141200,3910847650,9750,9760,9760,9750,1497
|
|
20240628,141100,3896250930,9760,9760,9760,9760,101
|
|
20240628,141000,3895265170,9750,9750,9750,9750,53
|
|
20240628,140900,3894748420,9750,9760,9760,9750,3699
|
|
20240628,140800,3858678170,9750,9760,9760,9750,1450
|
|
20240628,140700,3844528980,9780,9760,9780,9760,657
|
|
20240628,140600,3838110660,9770,9770,9770,9760,12
|
|
20240628,140500,3837993460,9770,9770,9770,9770,652
|
|
20240628,140400,3831623420,9770,9770,9770,9770,1
|
|
20240628,140300,3831613650,9790,9790,9790,9790,140
|
|
20240628,140200,3830243050,9770,9770,9770,9770,158
|
|
20240628,140100,3828699390,9770,9770,9770,9770,15
|
|
20240628,140000,3828552840,9770,9770,9770,9770,445
|
|
20240628,135900,3824205190,9770,9770,9770,9770,650
|
|
20240628,135800,3817854690,9770,9770,9770,9760,390
|
|
20240628,135700,3814047090,9770,9770,9770,9770,0
|
|
20240628,135600,3814047090,9770,9770,9770,9770,444
|
|
20240628,135500,3809709210,9780,9780,9780,9780,25
|
|
20240628,135400,3809464710,9790,9790,9790,9790,10
|
|
20240628,135300,3809366810,9800,9800,9800,9800,1022
|
|
20240628,135200,3799351210,9810,9810,9810,9810,50
|
|
20240628,135100,3798860710,9810,9830,9830,9810,827
|
|
20240628,135000,3790747700,9830,9830,9830,9830,1000
|
|
20240628,134900,3780917700,9830,9830,9830,9830,375
|
|
20240628,134800,3777231450,9830,9830,9850,9830,2079
|
|
20240628,134700,3756771610,9820,9810,9820,9810,457
|
|
20240628,134600,3752286600,9820,9820,9820,9820,20
|
|
20240628,134500,3752090200,9820,9810,9820,9810,239
|
|
20240628,134400,3749744290,9820,9810,9820,9810,386
|
|
20240628,134300,3745956820,9810,9800,9810,9800,1265
|
|
20240628,134200,3733559700,9800,9790,9800,9790,756
|
|
20240628,134100,3726157520,9780,9770,9780,9770,252
|
|
20240628,134000,3723695370,9750,9770,9770,9750,479
|
|
20240628,133900,3719019900,9770,9770,9770,9770,452
|
|
20240628,133800,3714603860,9770,9770,9770,9770,0
|
|
20240628,133700,3714603860,9770,9770,9770,9770,240
|
|
20240628,133600,3712259060,9750,9750,9750,9750,130
|
|
20240628,133500,3710991560,9770,9770,9770,9770,571
|
|
20240628,133400,3705412890,9770,9790,9790,9770,1696
|
|
20240628,133300,3688818930,9790,9790,9790,9790,190
|
|
20240628,133200,3686958830,9790,9780,9790,9780,13
|
|
20240628,133100,3686831590,9770,9770,9770,9770,1
|
|
20240628,133000,3686821820,9770,9770,9770,9770,346
|
|
20240628,132900,3683441400,9770,9770,9770,9770,0
|
|
20240628,132800,3683441400,9770,9770,9770,9770,14
|
|
20240628,132700,3683304620,9770,9780,9790,9770,318
|
|
20240628,132600,3680193930,9770,9750,9770,9750,120
|
|
20240628,132500,3679021730,9750,9750,9750,9750,589
|
|
20240628,132400,3673278980,9750,9760,9760,9750,20
|
|
20240628,132300,3673083870,9750,9760,9760,9750,1031
|
|
20240628,132200,3663024620,9790,9790,9790,9790,0
|
|
20240628,132100,3663024620,9790,9790,9790,9790,0
|
|
20240628,132000,3663024620,9790,9790,9790,9790,0
|
|
20240628,131900,3663024620,9790,9750,9790,9750,613
|
|
20240628,131800,3657023390,9790,9790,9790,9790,1001
|
|
20240628,131700,3647223600,9760,9750,9760,9750,174
|
|
20240628,131600,3645525850,9750,9760,9760,9750,1617
|
|
20240628,131500,3629751340,9760,9760,9760,9760,210
|
|
20240628,131400,3627701740,9760,9770,9770,9760,44
|
|
20240628,131300,3627272070,9760,9760,9760,9760,140
|
|
20240628,131200,3625905670,9750,9750,9750,9750,9
|
|
20240628,131100,3625817920,9750,9770,9770,9750,1021
|
|
20240628,131000,3615860880,9760,9770,9770,9760,2000
|
|
20240628,130900,3596328980,9780,9790,9790,9780,354
|
|
20240628,130800,3592866800,9790,9790,9790,9790,0
|
|
20240628,130700,3592866800,9790,9790,9790,9790,65
|
|
20240628,130600,3592230450,9790,9790,9790,9790,11
|
|
20240628,130500,3592122760,9800,9790,9800,9790,33
|
|
20240628,130400,3591799410,9800,9790,9800,9790,175
|
|
20240628,130300,3590085660,9790,9790,9790,9790,171
|
|
20240628,130200,3588411570,9790,9790,9790,9790,544
|
|
20240628,130100,3583085810,9790,9780,9790,9780,183
|
|
20240628,130000,3581295570,9780,9780,9780,9780,31
|
|
20240628,125900,3580992390,9780,9780,9780,9780,1003
|
|
20240628,125800,3571183050,9780,9790,9790,9780,892
|
|
20240628,125700,3562452180,9790,9800,9800,9790,123
|
|
20240628,125600,3561247780,9800,9800,9800,9800,720
|
|
20240628,125500,3554191780,9800,9800,9800,9800,140
|
|
20240628,125400,3552819780,9800,9810,9810,9800,1288
|
|
20240628,125300,3540193470,9810,9810,9830,9810,692
|
|
20240628,125200,3533403310,9850,9850,9850,9850,0
|
|
20240628,125100,3533403310,9850,9850,9850,9850,8
|
|
20240628,125000,3533324510,9850,9810,9850,9810,133
|
|
20240628,124900,3532018520,9810,9820,9820,9810,223
|
|
20240628,124800,3529829030,9820,9820,9820,9820,230
|
|
20240628,124700,3527570430,9820,9830,9830,9820,306
|
|
20240628,124600,3524565310,9820,9810,9820,9810,1664
|
|
20240628,124500,3508225120,9820,9830,9830,9820,564
|
|
20240628,124400,3502685550,9830,9830,9830,9830,113
|
|
20240628,124300,3501574760,9830,9820,9830,9820,65
|
|
20240628,124200,3500936410,9820,9820,9820,9820,201
|
|
20240628,124100,3498962590,9830,9850,9850,9830,830
|
|
20240628,124000,3490793720,9850,9870,9870,9850,2550
|
|
20240628,123900,3465662330,9860,9860,9870,9860,799
|
|
20240628,123800,3457784110,9870,9870,9870,9870,21
|
|
20240628,123700,3457576840,9880,9880,9880,9880,200
|
|
20240628,123600,3455600840,9880,9870,9890,9870,237
|
|
20240628,123500,3453261240,9880,9880,9880,9880,1287
|
|
20240628,123400,3440545680,9890,9900,9900,9890,1952
|
|
20240628,123300,3421230100,9900,9900,9900,9890,435
|
|
20240628,123200,3416926030,9900,9900,9900,9900,1586
|
|
20240628,123100,3401224630,9890,9880,9890,9880,1077
|
|
20240628,123000,3390573300,9880,9880,9880,9880,492
|
|
20240628,122900,3385712340,9870,9870,9870,9870,200
|
|
20240628,122800,3383738340,9870,9870,9880,9870,62
|
|
20240628,122700,3383126150,9870,9870,9870,9870,32
|
|
20240628,122600,3382810310,9870,9850,9870,9850,1396
|
|
20240628,122500,3369046090,9860,9860,9860,9860,18
|
|
20240628,122400,3368868610,9860,9860,9860,9860,168
|
|
20240628,122300,3367212130,9850,9850,9850,9840,1438
|
|
20240628,122200,3353047920,9840,9840,9840,9840,120
|
|
20240628,122100,3351867120,9840,9840,9840,9840,254
|
|
20240628,122000,3349367760,9840,9850,9850,9840,352
|
|
20240628,121900,3345900660,9850,9840,9850,9840,44
|
|
20240628,121800,3345467560,9840,9850,9850,9840,772
|
|
20240628,121700,3337863550,9850,9860,9860,9850,817
|
|
20240628,121600,3329815950,9860,9860,9860,9860,10
|
|
20240628,121500,3329717350,9860,9860,9860,9860,132
|
|
20240628,121400,3328415830,9860,9860,9860,9860,31
|
|
20240628,121300,3328110170,9860,9870,9870,9860,68
|
|
20240628,121200,3327439640,9870,9870,9870,9870,449
|
|
20240628,121100,3323008010,9870,9860,9870,9850,1733
|
|
20240628,121000,3305922180,9860,9890,9890,9860,390
|
|
20240628,120900,3302076130,9890,9890,9890,9880,2266
|
|
20240628,120800,3279669190,9890,9870,9910,9850,2815
|
|
20240628,120700,3251834340,9900,9900,9900,9880,8846
|
|
20240628,120600,3164315800,9900,9900,9910,9890,3262
|
|
20240628,120500,3132022000,9900,9890,9900,9880,1802
|
|
20240628,120400,3114202130,9880,9890,9890,9880,435
|
|
20240628,120300,3109902620,9890,9860,9890,9860,2022
|
|
20240628,120200,3089938510,9860,9860,9860,9860,270
|
|
20240628,120100,3087276310,9860,9860,9860,9860,363
|
|
20240628,120000,3083697130,9850,9850,9850,9850,724
|
|
20240628,115900,3076565730,9850,9850,9850,9850,9
|
|
20240628,115800,3076477080,9850,9830,9850,9830,1005
|
|
20240628,115700,3066585170,9830,9830,9830,9810,1217
|
|
20240628,115600,3054641720,9840,9850,9850,9840,290
|
|
20240628,115500,3051788010,9850,9840,9850,9840,97
|
|
20240628,115400,3050833400,9840,9850,9850,9840,592
|
|
20240628,115300,3045002220,9850,9840,9870,9830,2060
|
|
20240628,115200,3024725030,9840,9820,9840,9820,1366
|
|
20240628,115100,3011296950,9820,9810,9820,9810,275
|
|
20240628,115000,3008596960,9800,9800,9800,9800,655
|
|
20240628,114900,3002177960,9800,9800,9800,9800,57
|
|
20240628,114800,3001619360,9800,9820,9820,9800,1054
|
|
20240628,114700,2991269280,9830,9780,9830,9770,316
|
|
20240628,114600,2988171790,9760,9800,9800,9730,1380
|
|
20240628,114500,2974696070,9810,9860,9860,9810,3083
|
|
20240628,114400,2944381400,9860,9860,9880,9860,571
|
|
20240628,114300,2938748410,9860,9900,9900,9860,2640
|
|
20240628,114200,2912678340,9900,9900,9960,9900,8788
|
|
20240628,114100,2825524950,9910,9770,9910,9770,33246
|
|
20240628,114000,2497772380,9760,9760,9780,9760,365
|
|
20240628,113900,2494206840,9750,9750,9750,9750,248
|
|
20240628,113800,2491788840,9740,9740,9740,9740,300
|
|
20240628,113700,2488866840,9740,9770,9770,9740,914
|
|
20240628,113600,2479939060,9770,9760,9770,9760,707
|
|
20240628,113500,2473038730,9760,9730,9760,9730,608
|
|
20240628,113400,2467110640,9710,9710,9710,9710,20
|
|
20240628,113300,2466916440,9710,9710,9710,9710,151
|
|
20240628,113200,2465450230,9700,9700,9700,9700,853
|
|
20240628,113100,2457176130,9700,9700,9700,9700,170
|
|
20240628,113000,2455527130,9700,9720,9730,9700,1576
|
|
20240628,112900,2440237040,9720,9720,9720,9720,94
|
|
20240628,112800,2439323360,9730,9720,9730,9720,3359
|
|
20240628,112700,2406650290,9720,9710,9720,9710,479
|
|
20240628,112600,2401997930,9710,9700,9710,9700,47
|
|
20240628,112500,2401541860,9700,9700,9700,9700,360
|
|
20240628,112400,2398049860,9700,9700,9700,9700,688
|
|
20240628,112300,2391376260,9700,9710,9720,9700,1174
|
|
20240628,112200,2379977580,9720,9720,9720,9720,1290
|
|
20240628,112100,2367438780,9710,9710,9720,9710,137
|
|
20240628,112000,2366107260,9710,9710,9710,9710,116
|
|
20240628,111900,2364980900,9720,9690,9720,9690,1104
|
|
20240628,111800,2354276110,9690,9690,9690,9690,1711
|
|
20240628,111700,2337696520,9690,9700,9700,9690,2026
|
|
20240628,111600,2318047980,9700,9700,9700,9700,336
|
|
20240628,111500,2314788780,9700,9700,9700,9700,191
|
|
20240628,111400,2312936080,9700,9680,9700,9680,13
|
|
20240628,111300,2312810080,9700,9690,9700,9680,784
|
|
20240628,111200,2305217800,9690,9700,9700,9690,2661
|
|
20240628,111100,2279429900,9690,9700,9700,9690,876
|
|
20240628,111000,2270933160,9700,9700,9700,9700,1262
|
|
20240628,110900,2258691760,9710,9730,9730,9710,1352
|
|
20240628,110800,2245548070,9770,9770,9770,9770,177
|
|
20240628,110700,2243818780,9730,9750,9750,9730,301
|
|
20240628,110600,2240888050,9740,9740,9740,9740,1344
|
|
20240628,110500,2227797490,9750,9770,9770,9750,4081
|
|
20240628,110400,2188002240,9770,9770,9770,9770,29
|
|
20240628,110300,2187718910,9770,9790,9790,9770,292
|
|
20240628,110200,2184865820,9790,9790,9800,9780,6770
|
|
20240628,110100,2118593520,9790,9770,9810,9770,593
|
|
20240628,110000,2112786920,9760,9800,9800,9760,2373
|
|
20240628,105900,2089602480,9790,9810,9820,9770,10413
|
|
20240628,105800,1987591840,9820,9810,9830,9810,3248
|
|
20240628,105700,1955703700,9810,9800,9810,9790,2576
|
|
20240628,105600,1930447360,9800,9790,9810,9790,7901
|
|
20240628,105500,1853011590,9790,9770,9790,9770,1169
|
|
20240628,105400,1841567320,9760,9760,9760,9760,919
|
|
20240628,105300,1832597880,9760,9760,9760,9760,140
|
|
20240628,105200,1831231480,9760,9780,9790,9760,1298
|
|
20240628,105100,1818539560,9780,9770,9780,9750,3009
|
|
20240628,105000,1789153120,9770,9760,9770,9760,2197
|
|
20240628,104900,1767709270,9760,9740,9760,9740,2970
|
|
20240628,104800,1738743010,9740,9720,9740,9720,711
|
|
20240628,104700,1731820120,9710,9710,9710,9710,230
|
|
20240628,104600,1729586820,9710,9700,9710,9700,614
|
|
20240628,104500,1723629980,9700,9700,9700,9700,201
|
|
20240628,104400,1721680280,9700,9710,9710,9700,100
|
|
20240628,104300,1720709780,9700,9700,9700,9700,270
|
|
20240628,104200,1718090780,9740,9700,9740,9700,194
|
|
20240628,104100,1716202420,9750,9750,9750,9750,211
|
|
20240628,104000,1714145170,9760,9750,9760,9690,3410
|
|
20240628,103900,1681061860,9750,9740,9750,9690,2128
|
|
20240628,103800,1660389130,9730,9730,9730,9730,212
|
|
20240628,103700,1658326370,9730,9740,9740,9730,852
|
|
20240628,103600,1650028990,9740,9760,9760,9730,258
|
|
20240628,103500,1647517420,9770,9770,9770,9770,52
|
|
20240628,103400,1647009380,9770,9760,9770,9750,3765
|
|
20240628,103300,1610260880,9760,9710,9760,9710,5387
|
|
20240628,103200,1557787780,9710,9710,9710,9710,1331
|
|
20240628,103100,1544863770,9670,9680,9680,9670,413
|
|
20240628,103000,1540870050,9670,9710,9710,9670,310
|
|
20240628,102900,1537863400,9710,9650,9710,9650,6668
|
|
20240628,102800,1473195260,9650,9650,9650,9650,10
|
|
20240628,102700,1473098760,9650,9660,9680,9650,295
|
|
20240628,102600,1470251480,9660,9660,9660,9660,33
|
|
20240628,102500,1469932700,9680,9660,9680,9660,1298
|
|
20240628,102400,1457382840,9660,9680,9680,9660,1783
|
|
20240628,102300,1440151470,9680,9680,9680,9680,7
|
|
20240628,102200,1440083710,9670,9670,9670,9670,48
|
|
20240628,102100,1439619550,9670,9680,9680,9670,72
|
|
20240628,102000,1438923100,9680,9680,9680,9670,190
|
|
20240628,101900,1437084400,9690,9690,9690,9690,103
|
|
20240628,101800,1436086330,9690,9680,9690,9680,1520
|
|
20240628,101700,1421364340,9680,9670,9680,9670,85
|
|
20240628,101600,1420542040,9690,9660,9690,9640,846
|
|
20240628,101500,1412375950,9650,9650,9660,9640,2149
|
|
20240628,101400,1391641610,9660,9660,9660,9660,9
|
|
20240628,101300,1391554670,9660,9660,9660,9660,1443
|
|
20240628,101200,1377615290,9660,9670,9670,9660,1269
|
|
20240628,101100,1365353520,9660,9680,9680,9660,1568
|
|
20240628,101000,1350187940,9680,9680,9680,9680,532
|
|
20240628,100900,1345038180,9680,9670,9680,9670,1115
|
|
20240628,100800,1334250180,9680,9670,9680,9670,400
|
|
20240628,100700,1330378230,9670,9670,9680,9670,142
|
|
20240628,100600,1329004990,9670,9670,9670,9670,2000
|
|
20240628,100500,1309664990,9650,9650,9650,9650,760
|
|
20240628,100400,1302330990,9650,9650,9650,9650,1737
|
|
20240628,100300,1285568940,9650,9690,9690,9650,737
|
|
20240628,100200,1278435220,9680,9680,9680,9680,993
|
|
20240628,100100,1268822980,9680,9650,9680,9650,267
|
|
20240628,100000,1266246130,9650,9640,9650,9630,500
|
|
20240628,095900,1261428310,9630,9680,9690,9630,2374
|
|
20240628,095800,1238484170,9670,9680,9680,9670,666
|
|
20240628,095700,1232043830,9680,9690,9690,9680,1040
|
|
20240628,095600,1221975630,9690,9690,9690,9680,507
|
|
20240628,095500,1217063300,9680,9670,9680,9670,979
|
|
20240628,095400,1207589630,9670,9670,9680,9670,352
|
|
20240628,095300,1204184620,9670,9670,9680,9670,260
|
|
20240628,095200,1201668330,9670,9620,9670,9620,3299
|
|
20240628,095100,1169824230,9620,9650,9650,9620,1906
|
|
20240628,095000,1151480070,9650,9630,9650,9620,506
|
|
20240628,094900,1146601490,9620,9640,9640,9610,237
|
|
20240628,094800,1144322660,9650,9650,9650,9610,3810
|
|
20240628,094700,1107617710,9650,9650,9650,9650,316
|
|
20240628,094600,1104568310,9650,9660,9660,9650,377
|
|
20240628,094500,1100926990,9660,9660,9660,9660,673
|
|
20240628,094400,1094425810,9660,9650,9660,9650,964
|
|
20240628,094300,1085118030,9650,9670,9670,9650,465
|
|
20240628,094200,1080621980,9640,9640,9650,9640,224
|
|
20240628,094100,1078460910,9640,9650,9650,9640,443
|
|
20240628,094000,1074190380,9640,9650,9650,9640,60
|
|
20240628,093900,1073611960,9640,9670,9670,9640,693
|
|
20240628,093800,1066914220,9670,9650,9670,9650,16
|
|
20240628,093700,1066759800,9640,9670,9670,9640,2746
|
|
20240628,093600,1040244350,9670,9690,9690,9670,395
|
|
20240628,093500,1036422450,9660,9680,9680,9660,1338
|
|
20240628,093400,1023486360,9680,9660,9680,9660,1073
|
|
20240628,093300,1013117760,9660,9680,9700,9650,1855
|
|
20240628,093200,995194520,9680,9710,9710,9680,3421
|
|
20240628,093100,962000480,9700,9680,9700,9680,2251
|
|
20240628,093000,940172290,9680,9660,9690,9650,2381
|
|
20240628,092900,917159930,9660,9690,9690,9660,712
|
|
20240628,092800,910275390,9670,9670,9670,9660,343
|
|
20240628,092700,906958980,9670,9590,9670,9590,1667
|
|
20240628,092600,890942770,9580,9580,9590,9570,1082
|
|
20240628,092500,880585270,9570,9600,9600,9550,4142
|
|
20240628,092400,840919460,9610,9650,9650,9590,6551
|
|
20240628,092300,777918600,9640,9650,9680,9630,2352
|
|
20240628,092200,755236820,9650,9680,9680,9650,1826
|
|
20240628,092100,737591050,9670,9710,9720,9660,1267
|
|
20240628,092000,725328060,9710,9740,9740,9700,2486
|
|
20240628,091900,701196900,9750,9640,9750,9640,6872
|
|
20240628,091800,634824330,9640,9690,9710,9640,6605
|
|
20240628,091700,571073370,9700,9700,9710,9700,1822
|
|
20240628,091600,553399330,9700,9690,9700,9680,8560
|
|
20240628,091500,470460520,9680,9680,9690,9670,3549
|
|
20240628,091400,436076730,9680,9700,9700,9670,963
|
|
20240628,091300,426757880,9690,9730,9730,9690,3726
|
|
20240628,091200,390548400,9760,9760,9770,9740,1063
|
|
20240628,091100,380175440,9750,9730,9780,9730,1045
|
|
20240628,091000,369979120,9730,9710,9730,9700,566
|
|
20240628,090900,364477880,9720,9630,9720,9630,5867
|
|
20240628,090800,307664530,9630,9560,9630,9540,5295
|
|
20240628,090700,257046450,9560,9560,9570,9550,1095
|
|
20240628,090600,246583930,9560,9620,9620,9560,2022
|
|
20240628,090500,227217310,9600,9650,9660,9600,3288
|
|
20240628,090400,195619500,9660,9650,9660,9650,2350
|
|
20240628,090300,172921000,9610,9630,9660,9590,2936
|
|
20240628,090200,144647790,9630,9610,9630,9570,6708
|
|
20240628,090100,80277310,9600,9600,9650,9590,1861
|
|
20240628,090000,62380920,9600,9600,9650,9590,6497
|