632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192900,6827200060,9500,9500,9500,9500,7817
|
|
20240717,192800,6827200060,9500,9500,9500,9500,0
|
|
20240717,192700,6827200060,9500,9500,9500,9500,0
|
|
20240717,192600,6827200060,9500,9500,9500,9500,0
|
|
20240717,192500,6827200060,9500,9500,9500,9500,0
|
|
20240717,192400,6827200060,9500,9500,9500,9500,0
|
|
20240717,192300,6827200060,9500,9500,9500,9500,0
|
|
20240717,192200,6827200060,9500,9500,9500,9500,0
|
|
20240717,192100,6827200060,9500,9500,9500,9500,0
|
|
20240717,192000,6827200060,9500,9500,9500,9500,0
|
|
20240717,191900,6827200060,9500,9500,9500,9500,0
|
|
20240717,191800,6827200060,9500,9500,9500,9500,0
|
|
20240717,191700,6827200060,9500,9500,9500,9500,0
|
|
20240717,191600,6827200060,9500,9500,9500,9500,0
|
|
20240717,191500,6827200060,9500,9500,9500,9500,0
|
|
20240717,191400,6827200060,9500,9500,9500,9500,0
|
|
20240717,191300,6827200060,9500,9500,9500,9500,0
|
|
20240717,191200,6827200060,9500,9500,9500,9500,0
|
|
20240717,191100,6827200060,9500,9500,9500,9500,0
|
|
20240717,191000,6827200060,9500,9500,9500,9500,0
|
|
20240717,190900,6827200060,9500,9500,9500,9500,0
|
|
20240717,190800,6827200060,9500,9500,9500,9500,0
|
|
20240717,190700,6827200060,9500,9500,9500,9500,0
|
|
20240717,190600,6827200060,9500,9500,9500,9500,0
|
|
20240717,190500,6827200060,9500,9500,9500,9500,0
|
|
20240717,190400,6827200060,9500,9500,9500,9500,0
|
|
20240717,190300,6827200060,9500,9500,9500,9500,0
|
|
20240717,190200,6827200060,9500,9500,9500,9500,0
|
|
20240717,190100,6827200060,9500,9500,9500,9500,0
|
|
20240717,190000,6827200060,9500,9500,9500,9500,0
|
|
20240717,185900,6827200060,9500,9500,9500,9500,7817
|
|
20240717,185800,6827200060,9500,9500,9500,9500,0
|
|
20240717,185700,6827200060,9500,9500,9500,9500,0
|
|
20240717,185600,6827200060,9500,9500,9500,9500,0
|
|
20240717,185500,6827200060,9500,9500,9500,9500,0
|
|
20240717,185400,6827200060,9500,9500,9500,9500,0
|
|
20240717,185300,6827200060,9500,9500,9500,9500,0
|
|
20240717,185200,6827200060,9500,9500,9500,9500,0
|
|
20240717,185100,6827200060,9500,9500,9500,9500,0
|
|
20240717,185000,6827200060,9500,9500,9500,9500,0
|
|
20240717,184900,6827200060,9500,9500,9500,9500,0
|
|
20240717,184800,6827200060,9500,9500,9500,9500,0
|
|
20240717,184700,6827200060,9500,9500,9500,9500,0
|
|
20240717,184600,6827200060,9500,9500,9500,9500,0
|
|
20240717,184500,6827200060,9500,9500,9500,9500,0
|
|
20240717,184400,6827200060,9500,9500,9500,9500,0
|
|
20240717,184300,6827200060,9500,9500,9500,9500,0
|
|
20240717,184200,6827200060,9500,9500,9500,9500,0
|
|
20240717,184100,6827200060,9500,9500,9500,9500,0
|
|
20240717,184000,6827200060,9500,9500,9500,9500,0
|
|
20240717,183900,6827200060,9500,9500,9500,9500,0
|
|
20240717,183800,6827200060,9500,9500,9500,9500,0
|
|
20240717,183700,6827200060,9500,9500,9500,9500,0
|
|
20240717,183600,6827200060,9500,9500,9500,9500,0
|
|
20240717,183500,6827200060,9500,9500,9500,9500,0
|
|
20240717,183400,6827200060,9500,9500,9500,9500,0
|
|
20240717,183300,6827200060,9500,9500,9500,9500,0
|
|
20240717,183200,6827200060,9500,9500,9500,9500,0
|
|
20240717,183100,6827200060,9500,9500,9500,9500,0
|
|
20240717,183000,6827200060,9500,9500,9500,9500,0
|
|
20240717,182900,6827200060,9500,9500,9500,9500,7817
|
|
20240717,182800,6827200060,9500,9500,9500,9500,0
|
|
20240717,182700,6827200060,9500,9500,9500,9500,0
|
|
20240717,182600,6827200060,9500,9500,9500,9500,0
|
|
20240717,182500,6827200060,9500,9500,9500,9500,0
|
|
20240717,182400,6827200060,9500,9500,9500,9500,0
|
|
20240717,182300,6827200060,9500,9500,9500,9500,0
|
|
20240717,182200,6827200060,9500,9500,9500,9500,0
|
|
20240717,182100,6827200060,9500,9500,9500,9500,0
|
|
20240717,182000,6827200060,9500,9500,9500,9500,0
|
|
20240717,181900,6827200060,9500,9500,9500,9500,0
|
|
20240717,181800,6827200060,9500,9500,9500,9500,0
|
|
20240717,181700,6827200060,9500,9500,9500,9500,0
|
|
20240717,181600,6827200060,9500,9500,9500,9500,0
|
|
20240717,181500,6827200060,9500,9500,9500,9500,0
|
|
20240717,181400,6827200060,9500,9500,9500,9500,0
|
|
20240717,181300,6827200060,9500,9500,9500,9500,0
|
|
20240717,181200,6827200060,9500,9500,9500,9500,0
|
|
20240717,181100,6827200060,9500,9500,9500,9500,0
|
|
20240717,181000,6827200060,9500,9500,9500,9500,0
|
|
20240717,180900,6827200060,9500,9500,9500,9500,0
|
|
20240717,180800,6827200060,9500,9500,9500,9500,0
|
|
20240717,180700,6827200060,9500,9500,9500,9500,0
|
|
20240717,180600,6827200060,9500,9500,9500,9500,0
|
|
20240717,180500,6827200060,9500,9500,9500,9500,0
|
|
20240717,180400,6827200060,9500,9500,9500,9500,0
|
|
20240717,180300,6827200060,9500,9500,9500,9500,0
|
|
20240717,180200,6827200060,9500,9500,9500,9500,0
|
|
20240717,180100,6827200060,9500,9500,9500,9500,0
|
|
20240717,180000,6827200060,9500,9500,9500,9500,0
|
|
20240717,175900,6827200060,9500,9500,9500,9500,7817
|
|
20240717,175800,6827200060,9500,9500,9500,9500,0
|
|
20240717,175700,6827200060,9500,9500,9500,9500,0
|
|
20240717,175600,6827200060,9500,9500,9500,9500,0
|
|
20240717,175500,6827200060,9500,9500,9500,9500,0
|
|
20240717,175400,6827200060,9500,9500,9500,9500,0
|
|
20240717,175300,6827200060,9500,9500,9500,9500,0
|
|
20240717,175200,6827200060,9500,9500,9500,9500,0
|
|
20240717,175100,6827200060,9500,9500,9500,9500,0
|
|
20240717,175000,6827200060,9500,9500,9500,9500,0
|
|
20240717,174900,6827200060,9500,9500,9500,9500,0
|
|
20240717,174800,6827200060,9500,9500,9500,9500,0
|
|
20240717,174700,6827200060,9500,9500,9500,9500,0
|
|
20240717,174600,6827200060,9500,9500,9500,9500,0
|
|
20240717,174500,6827200060,9500,9500,9500,9500,0
|
|
20240717,174400,6827200060,9500,9500,9500,9500,0
|
|
20240717,174300,6827200060,9500,9500,9500,9500,0
|
|
20240717,174200,6827200060,9500,9500,9500,9500,0
|
|
20240717,174100,6827200060,9500,9500,9500,9500,0
|
|
20240717,174000,6827200060,9500,9500,9500,9500,0
|
|
20240717,173900,6827200060,9500,9500,9500,9500,0
|
|
20240717,173800,6827200060,9500,9500,9500,9500,0
|
|
20240717,173700,6827200060,9500,9500,9500,9500,0
|
|
20240717,173600,6827200060,9500,9500,9500,9500,0
|
|
20240717,173500,6827200060,9500,9500,9500,9500,0
|
|
20240717,173400,6827200060,9500,9500,9500,9500,0
|
|
20240717,173300,6827200060,9500,9500,9500,9500,0
|
|
20240717,173200,6827200060,9500,9500,9500,9500,0
|
|
20240717,173100,6827200060,9500,9500,9500,9500,0
|
|
20240717,173000,6827200060,9500,9500,9500,9500,0
|
|
20240717,172900,6827200060,9500,9500,9500,9500,7817
|
|
20240717,172800,6827200060,9500,9500,9500,9500,0
|
|
20240717,172700,6827200060,9500,9500,9500,9500,0
|
|
20240717,172600,6827200060,9500,9500,9500,9500,0
|
|
20240717,172500,6827200060,9500,9500,9500,9500,0
|
|
20240717,172400,6827200060,9500,9500,9500,9500,0
|
|
20240717,172300,6827200060,9500,9500,9500,9500,0
|
|
20240717,172200,6827200060,9500,9500,9500,9500,0
|
|
20240717,172100,6827200060,9500,9500,9500,9500,0
|
|
20240717,172000,6827200060,9500,9500,9500,9500,0
|
|
20240717,171900,6827200060,9500,9500,9500,9500,0
|
|
20240717,171800,6827200060,9500,9500,9500,9500,0
|
|
20240717,171700,6827200060,9500,9500,9500,9500,0
|
|
20240717,171600,6827200060,9500,9500,9500,9500,0
|
|
20240717,171500,6827200060,9500,9500,9500,9500,0
|
|
20240717,171400,6827200060,9500,9500,9500,9500,0
|
|
20240717,171300,6827200060,9500,9500,9500,9500,0
|
|
20240717,171200,6827200060,9500,9500,9500,9500,0
|
|
20240717,171100,6827200060,9500,9500,9500,9500,0
|
|
20240717,171000,6827200060,9500,9500,9500,9500,0
|
|
20240717,170900,6827200060,9500,9500,9500,9500,0
|
|
20240717,170800,6827200060,9500,9500,9500,9500,0
|
|
20240717,170700,6827200060,9500,9500,9500,9500,0
|
|
20240717,170600,6827200060,9500,9500,9500,9500,0
|
|
20240717,170500,6827200060,9500,9500,9500,9500,0
|
|
20240717,170400,6827200060,9500,9500,9500,9500,0
|
|
20240717,170300,6827200060,9500,9500,9500,9500,0
|
|
20240717,170200,6827200060,9500,9500,9500,9500,0
|
|
20240717,170100,6827200060,9500,9500,9500,9500,0
|
|
20240717,170000,6827200060,9500,9500,9500,9500,0
|
|
20240717,165900,6827200060,9500,9500,9500,9500,7817
|
|
20240717,165800,6827200060,9500,9500,9500,9500,0
|
|
20240717,165700,6827200060,9500,9500,9500,9500,0
|
|
20240717,165600,6827200060,9500,9500,9500,9500,0
|
|
20240717,165500,6827200060,9500,9500,9500,9500,0
|
|
20240717,165400,6827200060,9500,9500,9500,9500,0
|
|
20240717,165300,6827200060,9500,9500,9500,9500,0
|
|
20240717,165200,6827200060,9500,9500,9500,9500,0
|
|
20240717,165100,6827200060,9500,9500,9500,9500,0
|
|
20240717,165000,6827200060,9500,9500,9500,9500,0
|
|
20240717,164900,6827200060,9500,9500,9500,9500,0
|
|
20240717,164800,6827200060,9500,9500,9500,9500,0
|
|
20240717,164700,6827200060,9500,9500,9500,9500,0
|
|
20240717,164600,6827200060,9500,9500,9500,9500,0
|
|
20240717,164500,6827200060,9500,9500,9500,9500,0
|
|
20240717,164400,6827200060,9500,9500,9500,9500,0
|
|
20240717,164300,6827200060,9500,9500,9500,9500,0
|
|
20240717,164200,6827200060,9500,9500,9500,9500,0
|
|
20240717,164100,6827200060,9500,9500,9500,9500,0
|
|
20240717,164000,6827200060,9500,9500,9500,9500,0
|
|
20240717,163900,6827200060,9500,9500,9500,9500,0
|
|
20240717,163800,6827200060,9500,9500,9500,9500,0
|
|
20240717,163700,6827200060,9500,9500,9500,9500,0
|
|
20240717,163600,6827200060,9500,9500,9500,9500,0
|
|
20240717,163500,6827200060,9500,9500,9500,9500,0
|
|
20240717,163400,6827200060,9500,9500,9500,9500,0
|
|
20240717,163300,6827200060,9500,9500,9500,9500,0
|
|
20240717,163200,6827200060,9500,9500,9500,9500,0
|
|
20240717,163100,6827200060,9500,9500,9500,9500,0
|
|
20240717,163000,6827200060,9500,9500,9500,9500,0
|
|
20240717,162900,6827200060,9500,9500,9500,9500,7817
|
|
20240717,162800,6827200060,9500,9500,9500,9500,0
|
|
20240717,162700,6827200060,9500,9500,9500,9500,0
|
|
20240717,162600,6827200060,9500,9500,9500,9500,0
|
|
20240717,162500,6827200060,9500,9500,9500,9500,0
|
|
20240717,162400,6827200060,9500,9500,9500,9500,0
|
|
20240717,162300,6827200060,9500,9500,9500,9500,0
|
|
20240717,162200,6827200060,9500,9500,9500,9500,0
|
|
20240717,162100,6827200060,9500,9500,9500,9500,0
|
|
20240717,162000,6827200060,9500,9500,9500,9500,0
|
|
20240717,161900,6827200060,9500,9500,9500,9500,0
|
|
20240717,161800,6827200060,9500,9500,9500,9500,0
|
|
20240717,161700,6827200060,9500,9500,9500,9500,0
|
|
20240717,161600,6827200060,9500,9500,9500,9500,0
|
|
20240717,161500,6827200060,9500,9500,9500,9500,0
|
|
20240717,161400,6827200060,9500,9500,9500,9500,0
|
|
20240717,161300,6827200060,9500,9500,9500,9500,0
|
|
20240717,161200,6827200060,9500,9500,9500,9500,0
|
|
20240717,161100,6827200060,9500,9500,9500,9500,0
|
|
20240717,161000,6827200060,9500,9500,9500,9500,0
|
|
20240717,160900,6827200060,9500,9500,9500,9500,0
|
|
20240717,160800,6827200060,9500,9500,9500,9500,0
|
|
20240717,160700,6827200060,9500,9500,9500,9500,0
|
|
20240717,160600,6827200060,9500,9500,9500,9500,0
|
|
20240717,160500,6827200060,9500,9500,9500,9500,0
|
|
20240717,160400,6827200060,9500,9500,9500,9500,0
|
|
20240717,160300,6827200060,9500,9500,9500,9500,0
|
|
20240717,160200,6827200060,9500,9500,9500,9500,0
|
|
20240717,160100,6827200060,9500,9500,9500,9500,0
|
|
20240717,160000,6827200060,9500,9500,9500,9500,0
|
|
20240717,155900,6827200060,9500,9500,9500,9500,7817
|
|
20240717,155800,6827200060,9500,9500,9500,9500,0
|
|
20240717,155700,6827200060,9500,9500,9500,9500,0
|
|
20240717,155600,6827200060,9500,9500,9500,9500,0
|
|
20240717,155500,6827200060,9500,9500,9500,9500,0
|
|
20240717,155400,6827200060,9500,9500,9500,9500,0
|
|
20240717,155300,6827200060,9500,9500,9500,9500,0
|
|
20240717,155200,6827200060,9500,9500,9500,9500,0
|
|
20240717,155100,6827200060,9500,9500,9500,9500,0
|
|
20240717,155000,6827200060,9500,9500,9500,9500,0
|
|
20240717,154900,6827200060,9500,9500,9500,9500,0
|
|
20240717,154800,6827200060,9500,9500,9500,9500,0
|
|
20240717,154700,6827200060,9500,9500,9500,9500,0
|
|
20240717,154600,6827200060,9500,9500,9500,9500,0
|
|
20240717,154500,6827200060,9500,9500,9500,9500,0
|
|
20240717,154400,6827200060,9500,9500,9500,9500,0
|
|
20240717,154300,6827200060,9500,9500,9500,9500,0
|
|
20240717,154200,6827200060,9500,9500,9500,9500,0
|
|
20240717,154100,6827200060,9500,9500,9500,9500,0
|
|
20240717,154000,6827200060,9500,9500,9500,9500,0
|
|
20240717,153900,6827200060,9500,9500,9500,9500,0
|
|
20240717,153800,6827200060,9500,9500,9500,9500,0
|
|
20240717,153700,6827200060,9500,9500,9500,9500,0
|
|
20240717,153600,6827200060,9500,9500,9500,9500,0
|
|
20240717,153500,6827200060,9500,9500,9500,9500,0
|
|
20240717,153400,6827200060,9500,9500,9500,9500,0
|
|
20240717,153300,6827200060,9500,9500,9500,9500,0
|
|
20240717,153200,6827200060,9500,9500,9500,9500,0
|
|
20240717,153100,6827200060,9500,9500,9500,9500,0
|
|
20240717,153000,6827200060,9500,9500,9500,9500,7817
|
|
20240717,152900,6752938560,9520,9520,9520,9520,0
|
|
20240717,152800,6752938560,9520,9520,9520,9520,0
|
|
20240717,152700,6752938560,9520,9520,9520,9520,0
|
|
20240717,152600,6752938560,9520,9520,9520,9520,0
|
|
20240717,152500,6752938560,9520,9520,9520,9520,0
|
|
20240717,152400,6752938560,9520,9520,9520,9520,0
|
|
20240717,152300,6752938560,9520,9520,9520,9520,0
|
|
20240717,152200,6752938560,9520,9520,9520,9520,0
|
|
20240717,152100,6752938560,9520,9520,9520,9520,0
|
|
20240717,152000,6752938560,9520,9520,9520,9520,0
|
|
20240717,151900,6752938560,9520,9460,9530,9450,2014
|
|
20240717,151800,6733847040,9460,9520,9520,9450,5898
|
|
20240717,151700,6677943210,9530,9570,9570,9530,3719
|
|
20240717,151600,6642438930,9570,9590,9590,9570,1304
|
|
20240717,151500,6629939160,9590,9600,9600,9580,3576
|
|
20240717,151400,6595641140,9600,9610,9610,9600,1464
|
|
20240717,151300,6581576570,9610,9620,9630,9610,1461
|
|
20240717,151200,6567529280,9620,9610,9630,9610,481
|
|
20240717,151100,6562901860,9610,9620,9630,9610,1230
|
|
20240717,151000,6551058520,9610,9610,9610,9610,1327
|
|
20240717,150900,6538306050,9610,9630,9630,9610,470
|
|
20240717,150800,6533785450,9630,9620,9630,9620,687
|
|
20240717,150700,6527175940,9620,9620,9630,9620,2451
|
|
20240717,150600,6503585290,9620,9630,9630,9620,1166
|
|
20240717,150500,6492367470,9630,9630,9630,9620,642
|
|
20240717,150400,6486190610,9630,9630,9630,9630,788
|
|
20240717,150300,6478602170,9630,9650,9650,9630,530
|
|
20240717,150200,6473493680,9650,9670,9690,9650,475
|
|
20240717,150100,6468899870,9670,9670,9670,9670,1
|
|
20240717,150000,6468890200,9660,9690,9690,9660,1002
|
|
20240717,145900,6459204030,9690,9680,9690,9680,204
|
|
20240717,145800,6457227280,9670,9650,9670,9650,333
|
|
20240717,145700,6454009640,9660,9650,9670,9650,1038
|
|
20240717,145600,6443989960,9650,9640,9650,9640,72
|
|
20240717,145500,6443295840,9630,9640,9640,9620,1418
|
|
20240717,145400,6429653060,9640,9630,9640,9620,256
|
|
20240717,145300,6427187860,9630,9640,9640,9630,351
|
|
20240717,145200,6423804280,9640,9630,9640,9630,523
|
|
20240717,145100,6418767660,9630,9630,9630,9620,925
|
|
20240717,145000,6409861330,9640,9630,9640,9630,234
|
|
20240717,144900,6407607210,9640,9650,9650,9640,60
|
|
20240717,144800,6407028310,9650,9640,9650,9630,1400
|
|
20240717,144700,6393532170,9640,9660,9660,9640,63
|
|
20240717,144600,6392924620,9660,9630,9660,9630,499
|
|
20240717,144500,6388104390,9620,9620,9620,9620,267
|
|
20240717,144400,6385535850,9620,9620,9620,9610,809
|
|
20240717,144300,6377758270,9620,9620,9620,9610,405
|
|
20240717,144200,6373863260,9610,9620,9620,9610,638
|
|
20240717,144100,6367725810,9620,9630,9660,9620,400
|
|
20240717,144000,6363874280,9630,9640,9640,9630,1913
|
|
20240717,143900,6345446030,9640,9670,9670,9640,2215
|
|
20240717,143800,6324058640,9670,9670,9670,9670,113
|
|
20240717,143700,6322965930,9670,9670,9670,9670,129
|
|
20240717,143600,6321718500,9670,9670,9670,9670,1
|
|
20240717,143500,6321708830,9670,9670,9670,9660,211
|
|
20240717,143400,6319669460,9670,9670,9670,9670,0
|
|
20240717,143300,6319669460,9670,9670,9670,9670,481
|
|
20240717,143200,6315018190,9670,9680,9700,9670,93
|
|
20240717,143100,6314117550,9670,9710,9710,9670,289
|
|
20240717,143000,6311321400,9730,9730,9730,9730,8
|
|
20240717,142900,6311243560,9670,9700,9730,9670,1746
|
|
20240717,142800,6294269700,9700,9700,9700,9670,1157
|
|
20240717,142700,6283068970,9700,9700,9700,9700,803
|
|
20240717,142600,6275279870,9700,9690,9700,9690,470
|
|
20240717,142500,6270721870,9690,9690,9690,9690,50
|
|
20240717,142400,6270237370,9690,9690,9690,9690,57
|
|
20240717,142300,6269685040,9720,9690,9720,9690,1467
|
|
20240717,142200,6255462170,9690,9680,9690,9670,230
|
|
20240717,142100,6253234650,9680,9690,9690,9680,504
|
|
20240717,142000,6248355890,9680,9680,9690,9680,492
|
|
20240717,141900,6243592270,9680,9690,9690,9680,181
|
|
20240717,141800,6241838880,9690,9690,9690,9690,89
|
|
20240717,141700,6240976470,9690,9690,9690,9690,50
|
|
20240717,141600,6240491970,9670,9670,9670,9670,0
|
|
20240717,141500,6240491970,9670,9680,9680,9670,800
|
|
20240717,141400,6232750950,9670,9670,9670,9670,366
|
|
20240717,141300,6229211730,9670,9680,9680,9670,322
|
|
20240717,141200,6226097960,9670,9670,9670,9670,500
|
|
20240717,141100,6221262960,9660,9670,9670,9660,41
|
|
20240717,141000,6220866800,9680,9660,9680,9660,30
|
|
20240717,140900,6220576900,9650,9650,9650,9650,4
|
|
20240717,140800,6220538300,9650,9650,9650,9650,267
|
|
20240717,140700,6217961750,9650,9650,9650,9650,60
|
|
20240717,140600,6217382750,9650,9680,9680,9650,3020
|
|
20240717,140500,6188199030,9680,9680,9680,9680,0
|
|
20240717,140400,6188199030,9680,9680,9680,9680,101
|
|
20240717,140300,6187221350,9680,9680,9680,9680,200
|
|
20240717,140200,6185285350,9680,9690,9690,9680,682
|
|
20240717,140100,6178681590,9680,9680,9680,9680,2000
|
|
20240717,140000,6159321590,9680,9680,9680,9680,641
|
|
20240717,135900,6153116710,9680,9680,9680,9680,681
|
|
20240717,135800,6146524630,9680,9680,9680,9680,130
|
|
20240717,135700,6145266230,9680,9690,9690,9680,516
|
|
20240717,135600,6140266340,9680,9680,9680,9680,10
|
|
20240717,135500,6140169540,9680,9680,9680,9670,730
|
|
20240717,135400,6133104240,9670,9680,9680,9670,300
|
|
20240717,135300,6130202160,9670,9690,9690,9670,1986
|
|
20240717,135200,6110977070,9690,9690,9690,9690,10
|
|
20240717,135100,6110880170,9700,9700,9700,9700,231
|
|
20240717,135000,6108639470,9700,9690,9700,9690,404
|
|
20240717,134900,6104723150,9690,9680,9690,9680,802
|
|
20240717,134800,6096956790,9680,9680,9680,9680,1853
|
|
20240717,134700,6079019750,9680,9690,9690,9680,2060
|
|
20240717,134600,6059063350,9690,9690,9690,9690,1000
|
|
20240717,134500,6049373350,9690,9690,9700,9690,908
|
|
20240717,134400,6040572820,9680,9690,9690,9680,23
|
|
20240717,134300,6040350060,9690,9680,9690,9680,37
|
|
20240717,134200,6039991780,9690,9690,9690,9690,819
|
|
20240717,134100,6032055670,9680,9680,9680,9680,187
|
|
20240717,134000,6030245510,9680,9680,9680,9680,500
|
|
20240717,133900,6025405510,9680,9690,9690,9680,822
|
|
20240717,133800,6017443550,9690,9690,9690,9690,5
|
|
20240717,133700,6017395100,9680,9670,9680,9670,818
|
|
20240717,133600,6009482860,9670,9680,9680,9670,1002
|
|
20240717,133500,5999793500,9670,9670,9670,9670,1060
|
|
20240717,133400,5989543300,9680,9670,9680,9670,5
|
|
20240717,133300,5989494940,9670,9670,9670,9670,2223
|
|
20240717,133200,5967998530,9670,9670,9670,9670,0
|
|
20240717,133100,5967998530,9670,9670,9670,9670,25
|
|
20240717,133000,5967756780,9670,9670,9670,9660,1212
|
|
20240717,132900,5956037840,9670,9670,9670,9670,468
|
|
20240717,132800,5951512280,9660,9660,9670,9660,781
|
|
20240717,132700,5943967720,9670,9670,9670,9670,305
|
|
20240717,132600,5941018370,9700,9690,9700,9660,901
|
|
20240717,132500,5932304680,9670,9660,9670,9660,1906
|
|
20240717,132400,5913888110,9650,9650,9650,9650,738
|
|
20240717,132300,5906766410,9650,9660,9660,9650,293
|
|
20240717,132200,5903936500,9670,9660,9670,9660,340
|
|
20240717,132100,5900649100,9660,9670,9670,9660,569
|
|
20240717,132000,5895150500,9700,9700,9700,9700,0
|
|
20240717,131900,5895150500,9700,9670,9700,9670,267
|
|
20240717,131800,5892565610,9670,9670,9670,9670,173
|
|
20240717,131700,5890892700,9660,9690,9690,9660,670
|
|
20240717,131600,5884417060,9680,9660,9680,9650,2310
|
|
20240717,131500,5862104600,9660,9660,9660,9660,0
|
|
20240717,131400,5862104600,9660,9660,9660,9660,2
|
|
20240717,131300,5862085280,9710,9710,9720,9710,263
|
|
20240717,131200,5859530340,9710,9710,9720,9710,825
|
|
20240717,131100,5851519570,9710,9710,9710,9710,1
|
|
20240717,131000,5851509860,9710,9670,9710,9660,212
|
|
20240717,130900,5849460120,9660,9660,9660,9660,0
|
|
20240717,130800,5849460120,9660,9660,9660,9660,0
|
|
20240717,130700,5849460120,9660,9660,9660,9660,496
|
|
20240717,130600,5844668760,9690,9730,9730,9690,579
|
|
20240717,130500,5839046020,9730,9730,9730,9730,0
|
|
20240717,130400,5839046020,9730,9690,9730,9690,1018
|
|
20240717,130300,5829173610,9650,9660,9660,9650,2430
|
|
20240717,130200,5805699880,9650,9660,9660,9650,83
|
|
20240717,130100,5804898600,9660,9660,9660,9660,416
|
|
20240717,130000,5800880040,9650,9660,9660,9650,1066
|
|
20240717,125900,5790593040,9660,9660,9660,9660,1687
|
|
20240717,125800,5774296620,9660,9660,9660,9660,940
|
|
20240717,125700,5765216220,9670,9670,9670,9670,800
|
|
20240717,125600,5757480220,9670,9670,9670,9670,0
|
|
20240717,125500,5757480220,9670,9670,9670,9670,510
|
|
20240717,125400,5752548520,9670,9680,9680,9670,310
|
|
20240717,125300,5749550420,9670,9670,9670,9670,434
|
|
20240717,125200,5745353640,9670,9680,9680,9670,503
|
|
20240717,125100,5740486340,9680,9680,9680,9680,726
|
|
20240717,125000,5733458660,9680,9690,9690,9680,451
|
|
20240717,124900,5729092770,9690,9690,9690,9690,5
|
|
20240717,124800,5729044320,9690,9680,9690,9680,6
|
|
20240717,124700,5728986230,9680,9700,9700,9680,85
|
|
20240717,124600,5728162230,9700,9670,9700,9670,101
|
|
20240717,124500,5727182560,9700,9690,9700,9670,423
|
|
20240717,124400,5723086930,9700,9700,9700,9700,331
|
|
20240717,124300,5719876230,9670,9670,9670,9670,120
|
|
20240717,124200,5718715830,9670,9670,9670,9670,0
|
|
20240717,124100,5718715830,9670,9690,9690,9670,561
|
|
20240717,124000,5713289430,9700,9700,9700,9700,82
|
|
20240717,123900,5712494030,9700,9660,9700,9660,282
|
|
20240717,123800,5709769830,9660,9700,9700,9660,1273
|
|
20240717,123700,5697466610,9670,9680,9680,9670,402
|
|
20240717,123600,5693575510,9680,9710,9710,9680,1857
|
|
20240717,123500,5675560310,9710,9720,9720,9710,1022
|
|
20240717,123400,5665634790,9720,9720,9720,9720,100
|
|
20240717,123300,5664662790,9710,9710,9710,9710,300
|
|
20240717,123200,5661749790,9710,9710,9710,9710,0
|
|
20240717,123100,5661749790,9710,9670,9710,9670,116
|
|
20240717,123000,5660625310,9710,9710,9710,9710,10
|
|
20240717,122900,5660528210,9660,9660,9660,9660,0
|
|
20240717,122800,5660528210,9660,9660,9660,9660,425
|
|
20240717,122700,5656422710,9700,9700,9710,9690,350
|
|
20240717,122600,5653025570,9710,9710,9710,9710,58
|
|
20240717,122500,5652462390,9710,9710,9710,9710,109
|
|
20240717,122400,5651404000,9710,9760,9760,9710,1320
|
|
20240717,122300,5638586600,9760,9760,9760,9760,315
|
|
20240717,122200,5635512200,9760,9760,9760,9760,302
|
|
20240717,122100,5632564680,9760,9760,9760,9760,104
|
|
20240717,122000,5631549640,9760,9760,9760,9760,93
|
|
20240717,121900,5630641960,9760,9760,9780,9710,689
|
|
20240717,121800,5623934010,9760,9760,9760,9760,269
|
|
20240717,121700,5621308570,9760,9760,9760,9760,122
|
|
20240717,121600,5620117850,9760,9760,9760,9710,126
|
|
20240717,121500,5618888580,9760,9760,9760,9760,643
|
|
20240717,121400,5612612900,9760,9750,9760,9750,316
|
|
20240717,121300,5609531800,9750,9740,9750,9740,10
|
|
20240717,121200,5609434340,9700,9680,9700,9660,506
|
|
20240717,121100,5604526700,9700,9660,9700,9660,155
|
|
20240717,121000,5603025900,9660,9650,9660,9650,409
|
|
20240717,120900,5599078960,9700,9670,9700,9650,1744
|
|
20240717,120800,5582223220,9670,9660,9670,9650,466
|
|
20240717,120700,5577726050,9660,9660,9660,9660,215
|
|
20240717,120600,5575649150,9650,9650,9650,9650,0
|
|
20240717,120500,5575649150,9650,9650,9650,9650,0
|
|
20240717,120400,5575649150,9650,9680,9680,9650,2536
|
|
20240717,120300,5551145150,9670,9670,9670,9670,0
|
|
20240717,120200,5551145150,9670,9700,9700,9670,2070
|
|
20240717,120100,5531113430,9690,9690,9690,9690,100
|
|
20240717,120000,5530144430,9690,9690,9690,9690,118
|
|
20240717,115900,5529001010,9700,9710,9710,9700,98
|
|
20240717,115800,5528050340,9720,9720,9720,9720,23
|
|
20240717,115700,5527826780,9750,9750,9760,9750,1001
|
|
20240717,115600,5518057980,9750,9740,9750,9730,580
|
|
20240717,115500,5512408830,9730,9730,9730,9730,0
|
|
20240717,115400,5512408830,9730,9720,9730,9720,254
|
|
20240717,115300,5509938350,9720,9720,9730,9710,464
|
|
20240717,115200,5505428050,9710,9700,9710,9700,662
|
|
20240717,115100,5499000070,9680,9680,9680,9680,13
|
|
20240717,115000,5498874230,9670,9680,9680,9670,483
|
|
20240717,114900,5494201200,9710,9710,9710,9710,490
|
|
20240717,114800,5489443300,9670,9670,9670,9670,0
|
|
20240717,114700,5489443300,9670,9700,9700,9670,2329
|
|
20240717,114600,5466882270,9700,9700,9700,9700,500
|
|
20240717,114500,5462032270,9700,9730,9730,9700,21
|
|
20240717,114400,5461827970,9730,9700,9730,9700,375
|
|
20240717,114300,5458181500,9700,9700,9700,9700,120
|
|
20240717,114200,5457017500,9700,9700,9700,9700,851
|
|
20240717,114100,5448762800,9700,9710,9720,9700,1936
|
|
20240717,114000,5429972570,9730,9730,9730,9730,1664
|
|
20240717,113900,5413781850,9730,9720,9730,9720,289
|
|
20240717,113800,5410970880,9730,9800,9800,9730,1656
|
|
20240717,113700,5394844630,9780,9740,9780,9740,524
|
|
20240717,113600,5389720920,9740,9740,9740,9740,338
|
|
20240717,113500,5386428800,9740,9740,9740,9740,16
|
|
20240717,113400,5386272960,9780,9780,9790,9780,2250
|
|
20240717,113300,5364253910,9780,9780,9780,9780,530
|
|
20240717,113200,5359070510,9780,9780,9780,9780,339
|
|
20240717,113100,5355755090,9790,9750,9790,9710,3041
|
|
20240717,113000,5326069880,9750,9770,9770,9750,2314
|
|
20240717,112900,5303484380,9760,9760,9760,9760,0
|
|
20240717,112800,5303484380,9760,9780,9780,9760,130
|
|
20240717,112700,5302213020,9810,9760,9810,9760,328
|
|
20240717,112600,5298999360,9760,9800,9800,9760,955
|
|
20240717,112500,5289645470,9800,9760,9800,9760,1235
|
|
20240717,112400,5277567270,9760,9780,9780,9750,923
|
|
20240717,112300,5268557170,9780,9770,9790,9770,3116
|
|
20240717,112200,5238055070,9780,9760,9780,9760,2311
|
|
20240717,112100,5215459340,9760,9720,9760,9720,735
|
|
20240717,112000,5208315100,9720,9730,9730,9700,824
|
|
20240717,111900,5200311020,9760,9780,9780,9760,1755
|
|
20240717,111800,5183150570,9780,9740,9780,9740,1835
|
|
20240717,111700,5165217950,9780,9700,9800,9700,3491
|
|
20240717,111600,5131189820,9700,9610,9840,9560,17998
|
|
20240717,111500,4956159640,9570,9700,9730,9550,13322
|
|
20240717,111400,4828075200,9700,9740,9860,9700,9238
|
|
20240717,111300,4737866660,9780,9800,9800,9730,1377
|
|
20240717,111200,4724451760,9750,9750,9800,9750,479
|
|
20240717,111100,4719781460,9750,9800,9810,9750,210
|
|
20240717,111000,4717728140,9800,9750,9800,9730,919
|
|
20240717,110900,4708774250,9750,9780,9810,9750,747
|
|
20240717,110800,4701486280,9820,9840,9840,9790,803
|
|
20240717,110700,4693605830,9840,9820,9840,9770,895
|
|
20240717,110600,4684824560,9800,9760,9850,9760,7985
|
|
20240717,110500,4606312780,9760,9810,9810,9750,7652
|
|
20240717,110400,4531378140,9810,9850,9850,9800,8186
|
|
20240717,110300,4451074770,9860,9820,9910,9750,17261
|
|
20240717,110200,4281008080,9820,9750,9830,9740,12624
|
|
20240717,110100,4157179490,9750,9640,9750,9610,16367
|
|
20240717,110000,3998937750,9640,9560,9640,9550,9475
|
|
20240717,105900,3907920440,9560,9560,9560,9560,187
|
|
20240717,105800,3906132720,9550,9550,9550,9550,0
|
|
20240717,105700,3906132720,9550,9580,9600,9550,1701
|
|
20240717,105600,3889835720,9580,9570,9580,9560,759
|
|
20240717,105500,3882576470,9580,9560,9580,9560,705
|
|
20240717,105400,3875833550,9580,9570,9580,9560,1974
|
|
20240717,105300,3856937260,9570,9560,9570,9560,4
|
|
20240717,105200,3856898990,9530,9540,9540,9530,30
|
|
20240717,105100,3856612940,9530,9560,9560,9530,2520
|
|
20240717,105000,3832584660,9560,9600,9600,9560,620
|
|
20240717,104900,3826647600,9600,9600,9600,9600,481
|
|
20240717,104800,3822030000,9600,9560,9600,9550,916
|
|
20240717,104700,3813264930,9560,9560,9560,9560,138
|
|
20240717,104600,3811945650,9610,9540,9610,9520,5438
|
|
20240717,104500,3760003990,9540,9500,9550,9500,1738
|
|
20240717,104400,3743442050,9500,9500,9510,9500,555
|
|
20240717,104300,3738169520,9500,9600,9600,9500,1071
|
|
20240717,104200,3727993430,9600,9470,9600,9470,3257
|
|
20240717,104100,3697050080,9470,9450,9470,9450,1781
|
|
20240717,104000,3680207150,9450,9400,9450,9400,2692
|
|
20240717,103900,3654893680,9400,9400,9440,9400,1669
|
|
20240717,103800,3639176980,9380,9400,9440,9380,4324
|
|
20240717,103700,3598526410,9400,9460,9460,9400,1942
|
|
20240717,103600,3580174070,9460,9440,9470,9440,698
|
|
20240717,103500,3573573510,9440,9380,9440,9380,2665
|
|
20240717,103400,3548467760,9380,9330,9400,9330,3213
|
|
20240717,103300,3518318600,9310,9380,9380,9300,6181
|
|
20240717,103200,3460571270,9380,9440,9440,9300,24978
|
|
20240717,103100,3226330230,9440,9440,9440,9430,660
|
|
20240717,103000,3220100730,9440,9440,9440,9440,2157
|
|
20240717,102900,3199738650,9440,9430,9470,9420,9233
|
|
20240717,102800,3112571280,9430,9430,9440,9420,629
|
|
20240717,102700,3106639940,9440,9440,9440,9420,3026
|
|
20240717,102600,3078092980,9440,9440,9440,9420,998
|
|
20240717,102500,3068672860,9440,9440,9440,9430,1480
|
|
20240717,102400,3054708760,9440,9430,9440,9430,2071
|
|
20240717,102300,3035169620,9440,9440,9450,9420,3248
|
|
20240717,102200,3004525640,9440,9450,9470,9440,2926
|
|
20240717,102100,2976875820,9450,9480,9500,9450,2896
|
|
20240717,102000,2949473160,9500,9510,9510,9450,8856
|
|
20240717,101900,2865501280,9510,9550,9550,9500,17093
|
|
20240717,101800,2702912680,9550,9550,9550,9520,7833
|
|
20240717,101700,2628204990,9550,9620,9620,9550,1155
|
|
20240717,101600,2617172040,9620,9560,9620,9550,1219
|
|
20240717,101500,2605526510,9560,9570,9630,9550,3828
|
|
20240717,101400,2568904510,9570,9630,9630,9570,2946
|
|
20240717,101300,2540692130,9630,9630,9630,9570,1462
|
|
20240717,101200,2526649620,9630,9570,9630,9570,2467
|
|
20240717,101100,2502976020,9570,9580,9600,9570,1419
|
|
20240717,101000,2489363940,9580,9590,9600,9560,1100
|
|
20240717,100900,2478835230,9530,9520,9560,9510,8217
|
|
20240717,100800,2400643640,9560,9540,9560,9510,9547
|
|
20240717,100700,2309769800,9540,9580,9580,9540,9221
|
|
20240717,100600,2221634640,9580,9610,9610,9560,13922
|
|
20240717,100500,2088190600,9620,9620,9620,9620,304
|
|
20240717,100400,2085266120,9620,9640,9650,9620,6586
|
|
20240717,100300,2021862170,9650,9650,9650,9650,1625
|
|
20240717,100200,2006180920,9650,9630,9650,9630,1221
|
|
20240717,100100,1994406680,9630,9620,9640,9600,2345
|
|
20240717,100000,1971868760,9640,9660,9660,9610,12649
|
|
20240717,095900,1850134540,9650,9700,9700,9650,13296
|
|
20240717,095800,1721490200,9700,9710,9710,9690,9846
|
|
20240717,095700,1626003520,9710,9750,9750,9710,1723
|
|
20240717,095600,1609262160,9750,9750,9750,9710,430
|
|
20240717,095500,1605074060,9750,9700,9750,9700,877
|
|
20240717,095400,1596528410,9700,9700,9750,9700,2240
|
|
20240717,095300,1574794410,9690,9690,9700,9690,1801
|
|
20240717,095200,1557339950,9690,9690,9690,9680,2623
|
|
20240717,095100,1531929370,9690,9690,9700,9690,924
|
|
20240717,095000,1522974000,9690,9710,9710,9680,13046
|
|
20240717,094900,1396448980,9700,9710,9710,9700,1980
|
|
20240717,094800,1377242860,9730,9750,9750,9700,2251
|
|
20240717,094700,1355379590,9750,9750,9750,9750,35
|
|
20240717,094600,1355038340,9750,9720,9750,9710,2165
|
|
20240717,094500,1333993440,9720,9790,9790,9710,9423
|
|
20240717,094400,1242409820,9800,9750,9800,9720,800
|
|
20240717,094300,1234603430,9750,9750,9750,9710,6460
|
|
20240717,094200,1171737490,9750,9800,9800,9750,8038
|
|
20240717,094100,1093297780,9800,9760,9810,9760,454
|
|
20240717,094000,1088851920,9840,9780,9840,9770,3391
|
|
20240717,093900,1055699050,9790,9830,9830,9780,2214
|
|
20240717,093800,1033983580,9830,9840,9840,9830,284
|
|
20240717,093700,1031191810,9830,9850,9850,9830,900
|
|
20240717,093600,1022341290,9830,9850,9850,9830,1176
|
|
20240717,093500,1010761390,9850,9850,9870,9840,12070
|
|
20240717,093400,891857500,9860,9880,9880,9850,1167
|
|
20240717,093300,880351130,9880,9850,9880,9850,1061
|
|
20240717,093200,869880960,9850,9860,9870,9850,103
|
|
20240717,093100,868865390,9860,9850,9870,9850,756
|
|
20240717,093000,861412090,9850,9820,9850,9800,1527
|
|
20240717,092900,846427170,9820,9860,9860,9800,1358
|
|
20240717,092800,833092000,9860,9850,9860,9820,2365
|
|
20240717,092700,809793060,9850,9840,9870,9830,4751
|
|
20240717,092600,762983570,9850,9740,9850,9720,9857
|
|
20240717,092500,666792650,9740,9770,9770,9740,1459
|
|
20240717,092400,652574180,9750,9770,9790,9740,2441
|
|
20240717,092300,628727620,9770,9750,9770,9750,1036
|
|
20240717,092200,618625310,9750,9770,9770,9750,1515
|
|
20240717,092100,603847240,9770,9770,9770,9760,606
|
|
20240717,092000,597931430,9770,9770,9770,9760,248
|
|
20240717,091900,595508770,9770,9770,9770,9770,879
|
|
20240717,091800,586920940,9770,9750,9770,9740,1769
|
|
20240717,091700,569676260,9750,9770,9770,9750,3493
|
|
20240717,091600,535592620,9770,9770,9780,9760,556
|
|
20240717,091500,530160800,9770,9780,9780,9770,1308
|
|
20240717,091400,517374430,9780,9780,9780,9770,1898
|
|
20240717,091300,498816720,9780,9770,9780,9760,1702
|
|
20240717,091200,482193960,9760,9790,9790,9760,1603
|
|
20240717,091100,466524820,9790,9800,9850,9790,1972
|
|
20240717,091000,447196020,9800,9850,9880,9770,8747
|
|
20240717,090900,361521140,9850,9850,9890,9850,1268
|
|
20240717,090800,349031120,9830,9810,9850,9810,4408
|
|
20240717,090700,305631480,9770,9780,9780,9760,3711
|
|
20240717,090600,269396770,9760,9800,9800,9760,4823
|
|
20240717,090500,222219750,9800,9820,9820,9790,633
|
|
20240717,090400,216018920,9820,9800,9850,9790,2135
|
|
20240717,090300,195091920,9830,9810,9850,9810,1799
|
|
20240717,090200,177415550,9800,9830,9840,9800,4588
|
|
20240717,090100,132348120,9830,9820,9860,9820,2032
|
|
20240717,090000,112384930,9820,9920,9920,9820,11234
|