574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183100,2978337920,5750,5750,5750,5750,36450
|
|
20240617,183000,2978337920,5750,5750,5750,5750,0
|
|
20240617,182900,2978337920,5750,5750,5750,5750,0
|
|
20240617,182800,2978337920,5750,5750,5750,5750,0
|
|
20240617,182700,2978337920,5750,5750,5750,5750,0
|
|
20240617,182600,2978337920,5750,5750,5750,5750,0
|
|
20240617,182500,2978337920,5750,5750,5750,5750,0
|
|
20240617,182400,2978337920,5750,5750,5750,5750,0
|
|
20240617,182300,2978337920,5750,5750,5750,5750,0
|
|
20240617,182200,2978337920,5750,5750,5750,5750,0
|
|
20240617,182100,2978337920,5750,5750,5750,5750,0
|
|
20240617,182000,2978337920,5750,5750,5750,5750,0
|
|
20240617,181900,2978337920,5750,5750,5750,5750,0
|
|
20240617,181800,2978337920,5750,5750,5750,5750,0
|
|
20240617,181700,2978337920,5750,5750,5750,5750,0
|
|
20240617,181600,2978337920,5750,5750,5750,5750,0
|
|
20240617,181500,2978337920,5750,5750,5750,5750,0
|
|
20240617,181400,2978337920,5750,5750,5750,5750,0
|
|
20240617,181300,2978337920,5750,5750,5750,5750,0
|
|
20240617,181200,2978337920,5750,5750,5750,5750,0
|
|
20240617,181100,2978337920,5750,5750,5750,5750,0
|
|
20240617,181000,2978337920,5750,5750,5750,5750,0
|
|
20240617,180900,2978337920,5750,5750,5750,5750,0
|
|
20240617,180800,2978337920,5750,5750,5750,5750,0
|
|
20240617,180700,2978337920,5750,5750,5750,5750,0
|
|
20240617,180600,2978337920,5750,5750,5750,5750,0
|
|
20240617,180500,2978337920,5750,5750,5750,5750,0
|
|
20240617,180400,2978337920,5750,5750,5750,5750,0
|
|
20240617,180300,2978337920,5750,5750,5750,5750,0
|
|
20240617,180200,2978337920,5750,5750,5750,5750,0
|
|
20240617,180100,2978337920,5750,5750,5750,5750,36450
|
|
20240617,180000,2978337920,5750,5750,5750,5750,0
|
|
20240617,175900,2978337920,5750,5750,5750,5750,0
|
|
20240617,175800,2978337920,5750,5750,5750,5750,0
|
|
20240617,175700,2978337920,5750,5750,5750,5750,0
|
|
20240617,175600,2978337920,5750,5750,5750,5750,0
|
|
20240617,175500,2978337920,5750,5750,5750,5750,0
|
|
20240617,175400,2978337920,5750,5750,5750,5750,0
|
|
20240617,175300,2978337920,5750,5750,5750,5750,0
|
|
20240617,175200,2978337920,5750,5750,5750,5750,0
|
|
20240617,175100,2978337920,5750,5750,5750,5750,0
|
|
20240617,175000,2978337920,5750,5750,5750,5750,0
|
|
20240617,174900,2978337920,5750,5750,5750,5750,0
|
|
20240617,174800,2978337920,5750,5750,5750,5750,0
|
|
20240617,174700,2978337920,5750,5750,5750,5750,0
|
|
20240617,174600,2978337920,5750,5750,5750,5750,0
|
|
20240617,174500,2978337920,5750,5750,5750,5750,0
|
|
20240617,174400,2978337920,5750,5750,5750,5750,0
|
|
20240617,174300,2978337920,5750,5750,5750,5750,0
|
|
20240617,174200,2978337920,5750,5750,5750,5750,0
|
|
20240617,174100,2978337920,5750,5750,5750,5750,0
|
|
20240617,174000,2978337920,5750,5750,5750,5750,0
|
|
20240617,173900,2978337920,5750,5750,5750,5750,0
|
|
20240617,173800,2978337920,5750,5750,5750,5750,0
|
|
20240617,173700,2978337920,5750,5750,5750,5750,0
|
|
20240617,173600,2978337920,5750,5750,5750,5750,0
|
|
20240617,173500,2978337920,5750,5750,5750,5750,0
|
|
20240617,173400,2978337920,5750,5750,5750,5750,0
|
|
20240617,173300,2978337920,5750,5750,5750,5750,0
|
|
20240617,173200,2978337920,5750,5750,5750,5750,0
|
|
20240617,173100,2978337920,5750,5750,5750,5750,36450
|
|
20240617,173000,2978337920,5750,5750,5750,5750,0
|
|
20240617,172900,2978337920,5750,5750,5750,5750,0
|
|
20240617,172800,2978337920,5750,5750,5750,5750,0
|
|
20240617,172700,2978337920,5750,5750,5750,5750,0
|
|
20240617,172600,2978337920,5750,5750,5750,5750,0
|
|
20240617,172500,2978337920,5750,5750,5750,5750,0
|
|
20240617,172400,2978337920,5750,5750,5750,5750,0
|
|
20240617,172300,2978337920,5750,5750,5750,5750,0
|
|
20240617,172200,2978337920,5750,5750,5750,5750,0
|
|
20240617,172100,2978337920,5750,5750,5750,5750,0
|
|
20240617,172000,2978337920,5750,5750,5750,5750,0
|
|
20240617,171900,2978337920,5750,5750,5750,5750,0
|
|
20240617,171800,2978337920,5750,5750,5750,5750,0
|
|
20240617,171700,2978337920,5750,5750,5750,5750,0
|
|
20240617,171600,2978337920,5750,5750,5750,5750,0
|
|
20240617,171500,2978337920,5750,5750,5750,5750,0
|
|
20240617,171400,2978337920,5750,5750,5750,5750,0
|
|
20240617,171300,2978337920,5750,5750,5750,5750,0
|
|
20240617,171200,2978337920,5750,5750,5750,5750,0
|
|
20240617,171100,2978337920,5750,5750,5750,5750,0
|
|
20240617,171000,2978337920,5750,5750,5750,5750,0
|
|
20240617,170900,2978337920,5750,5750,5750,5750,0
|
|
20240617,170800,2978337920,5750,5750,5750,5750,0
|
|
20240617,170700,2978337920,5750,5750,5750,5750,0
|
|
20240617,170600,2978337920,5750,5750,5750,5750,0
|
|
20240617,170500,2978337920,5750,5750,5750,5750,0
|
|
20240617,170400,2978337920,5750,5750,5750,5750,0
|
|
20240617,170300,2978337920,5750,5750,5750,5750,0
|
|
20240617,170200,2978337920,5750,5750,5750,5750,0
|
|
20240617,170100,2978337920,5750,5750,5750,5750,36450
|
|
20240617,170000,2978337920,5750,5750,5750,5750,0
|
|
20240617,165900,2978337920,5750,5750,5750,5750,0
|
|
20240617,165800,2978337920,5750,5750,5750,5750,0
|
|
20240617,165700,2978337920,5750,5750,5750,5750,0
|
|
20240617,165600,2978337920,5750,5750,5750,5750,0
|
|
20240617,165500,2978337920,5750,5750,5750,5750,0
|
|
20240617,165400,2978337920,5750,5750,5750,5750,0
|
|
20240617,165300,2978337920,5750,5750,5750,5750,0
|
|
20240617,165200,2978337920,5750,5750,5750,5750,0
|
|
20240617,165100,2978337920,5750,5750,5750,5750,0
|
|
20240617,165000,2978337920,5750,5750,5750,5750,0
|
|
20240617,164900,2978337920,5750,5750,5750,5750,0
|
|
20240617,164800,2978337920,5750,5750,5750,5750,0
|
|
20240617,164700,2978337920,5750,5750,5750,5750,0
|
|
20240617,164600,2978337920,5750,5750,5750,5750,0
|
|
20240617,164500,2978337920,5750,5750,5750,5750,0
|
|
20240617,164400,2978337920,5750,5750,5750,5750,0
|
|
20240617,164300,2978337920,5750,5750,5750,5750,0
|
|
20240617,164200,2978337920,5750,5750,5750,5750,0
|
|
20240617,164100,2978337920,5750,5750,5750,5750,0
|
|
20240617,164000,2978337920,5750,5750,5750,5750,0
|
|
20240617,163900,2978337920,5750,5750,5750,5750,0
|
|
20240617,163800,2978337920,5750,5750,5750,5750,0
|
|
20240617,163700,2978337920,5750,5750,5750,5750,0
|
|
20240617,163600,2978337920,5750,5750,5750,5750,0
|
|
20240617,163500,2978337920,5750,5750,5750,5750,0
|
|
20240617,163400,2978337920,5750,5750,5750,5750,0
|
|
20240617,163300,2978337920,5750,5750,5750,5750,0
|
|
20240617,163200,2978337920,5750,5750,5750,5750,0
|
|
20240617,163100,2978337920,5750,5750,5750,5750,36450
|
|
20240617,163000,2978337920,5750,5750,5750,5750,0
|
|
20240617,162900,2978337920,5750,5750,5750,5750,0
|
|
20240617,162800,2978337920,5750,5750,5750,5750,0
|
|
20240617,162700,2978337920,5750,5750,5750,5750,0
|
|
20240617,162600,2978337920,5750,5750,5750,5750,0
|
|
20240617,162500,2978337920,5750,5750,5750,5750,0
|
|
20240617,162400,2978337920,5750,5750,5750,5750,0
|
|
20240617,162300,2978337920,5750,5750,5750,5750,0
|
|
20240617,162200,2978337920,5750,5750,5750,5750,0
|
|
20240617,162100,2978337920,5750,5750,5750,5750,0
|
|
20240617,162000,2978337920,5750,5750,5750,5750,0
|
|
20240617,161900,2978337920,5750,5750,5750,5750,0
|
|
20240617,161800,2978337920,5750,5750,5750,5750,0
|
|
20240617,161700,2978337920,5750,5750,5750,5750,0
|
|
20240617,161600,2978337920,5750,5750,5750,5750,0
|
|
20240617,161500,2978337920,5750,5750,5750,5750,0
|
|
20240617,161400,2978337920,5750,5750,5750,5750,0
|
|
20240617,161300,2978337920,5750,5750,5750,5750,0
|
|
20240617,161200,2978337920,5750,5750,5750,5750,0
|
|
20240617,161100,2978337920,5750,5750,5750,5750,0
|
|
20240617,161000,2978337920,5750,5750,5750,5750,0
|
|
20240617,160900,2978337920,5750,5750,5750,5750,0
|
|
20240617,160800,2978337920,5750,5750,5750,5750,0
|
|
20240617,160700,2978337920,5750,5750,5750,5750,0
|
|
20240617,160600,2978337920,5750,5750,5750,5750,0
|
|
20240617,160500,2978337920,5750,5750,5750,5750,0
|
|
20240617,160400,2978337920,5750,5750,5750,5750,0
|
|
20240617,160300,2978337920,5750,5750,5750,5750,0
|
|
20240617,160200,2978337920,5750,5750,5750,5750,0
|
|
20240617,160100,2978337920,5750,5750,5750,5750,36450
|
|
20240617,160000,2978337920,5750,5750,5750,5750,0
|
|
20240617,155900,2978337920,5750,5750,5750,5750,0
|
|
20240617,155800,2978337920,5750,5750,5750,5750,0
|
|
20240617,155700,2978337920,5750,5750,5750,5750,0
|
|
20240617,155600,2978337920,5750,5750,5750,5750,0
|
|
20240617,155500,2978337920,5750,5750,5750,5750,0
|
|
20240617,155400,2978337920,5750,5750,5750,5750,0
|
|
20240617,155300,2978337920,5750,5750,5750,5750,0
|
|
20240617,155200,2978337920,5750,5750,5750,5750,0
|
|
20240617,155100,2978337920,5750,5750,5750,5750,0
|
|
20240617,155000,2978337920,5750,5750,5750,5750,0
|
|
20240617,154900,2978337920,5750,5750,5750,5750,0
|
|
20240617,154800,2978337920,5750,5750,5750,5750,0
|
|
20240617,154700,2978337920,5750,5750,5750,5750,0
|
|
20240617,154600,2978337920,5750,5750,5750,5750,0
|
|
20240617,154500,2978337920,5750,5750,5750,5750,0
|
|
20240617,154400,2978337920,5750,5750,5750,5750,0
|
|
20240617,154300,2978337920,5750,5750,5750,5750,0
|
|
20240617,154200,2978337920,5750,5750,5750,5750,0
|
|
20240617,154100,2978337920,5750,5750,5750,5750,0
|
|
20240617,154000,2978337920,5750,5750,5750,5750,0
|
|
20240617,153900,2978337920,5750,5750,5750,5750,0
|
|
20240617,153800,2978337920,5750,5750,5750,5750,0
|
|
20240617,153700,2978337920,5750,5750,5750,5750,0
|
|
20240617,153600,2978337920,5750,5750,5750,5750,0
|
|
20240617,153500,2978337920,5750,5750,5750,5750,0
|
|
20240617,153400,2978337920,5750,5750,5750,5750,0
|
|
20240617,153300,2978337920,5750,5750,5750,5750,0
|
|
20240617,153200,2978337920,5750,5750,5750,5750,0
|
|
20240617,153100,2978337920,5750,5750,5750,5750,36450
|
|
20240617,153000,2978337920,5750,5750,5750,5750,36450
|
|
20240617,152900,2768750420,5680,5680,5680,5680,0
|
|
20240617,152800,2768750420,5680,5680,5680,5680,0
|
|
20240617,152700,2768750420,5680,5680,5680,5680,0
|
|
20240617,152600,2768750420,5680,5680,5680,5680,0
|
|
20240617,152500,2768750420,5680,5680,5680,5680,0
|
|
20240617,152400,2768750420,5680,5680,5680,5680,0
|
|
20240617,152300,2768750420,5680,5680,5680,5680,0
|
|
20240617,152200,2768750420,5680,5680,5680,5680,0
|
|
20240617,152100,2768750420,5680,5680,5680,5680,0
|
|
20240617,152000,2768750420,5680,5680,5680,5680,0
|
|
20240617,151900,2768750420,5680,5670,5680,5660,1054
|
|
20240617,151800,2762775490,5670,5680,5680,5670,48
|
|
20240617,151700,2762502970,5680,5670,5690,5670,1326
|
|
20240617,151600,2754971330,5690,5660,5690,5660,354
|
|
20240617,151500,2752962850,5660,5670,5670,5660,202
|
|
20240617,151400,2751819440,5670,5670,5670,5670,550
|
|
20240617,151300,2748700940,5660,5660,5660,5660,170
|
|
20240617,151200,2747738740,5670,5670,5670,5670,206
|
|
20240617,151100,2746570720,5670,5670,5670,5670,1
|
|
20240617,151000,2746565050,5640,5650,5650,5640,436
|
|
20240617,150900,2744105960,5650,5650,5650,5650,0
|
|
20240617,150800,2744105960,5650,5650,5650,5650,250
|
|
20240617,150700,2742693460,5650,5650,5650,5650,55
|
|
20240617,150600,2742382710,5650,5650,5680,5620,10100
|
|
20240617,150500,2685502460,5650,5700,5710,5620,18373
|
|
20240617,150400,2581732680,5700,5700,5700,5700,2
|
|
20240617,150300,2581721280,5700,5700,5700,5700,0
|
|
20240617,150200,2581721280,5700,5690,5700,5680,3183
|
|
20240617,150100,2563638520,5700,5700,5700,5700,25
|
|
20240617,150000,2563496020,5710,5710,5710,5710,191
|
|
20240617,145900,2562405410,5680,5680,5680,5680,200
|
|
20240617,145800,2561269410,5700,5680,5700,5680,520
|
|
20240617,145700,2558305810,5700,5690,5700,5690,524
|
|
20240617,145600,2555319040,5690,5690,5690,5690,9
|
|
20240617,145500,2555267830,5690,5690,5690,5690,19
|
|
20240617,145400,2555159720,5680,5690,5690,5680,864
|
|
20240617,145300,2550243570,5700,5700,5700,5700,1001
|
|
20240617,145200,2544537870,5700,5700,5700,5700,195
|
|
20240617,145100,2543426370,5690,5690,5690,5690,20
|
|
20240617,145000,2543312570,5700,5700,5700,5700,0
|
|
20240617,144900,2543312570,5700,5690,5700,5690,211
|
|
20240617,144800,2542110070,5710,5710,5710,5710,0
|
|
20240617,144700,2542110070,5710,5690,5710,5690,382
|
|
20240617,144600,2539934560,5690,5700,5700,5690,23
|
|
20240617,144500,2539803680,5700,5700,5700,5700,0
|
|
20240617,144400,2539803680,5700,5690,5700,5690,402
|
|
20240617,144300,2537514380,5690,5690,5690,5690,101
|
|
20240617,144200,2536939690,5710,5700,5710,5700,192
|
|
20240617,144100,2535845280,5690,5690,5690,5690,0
|
|
20240617,144000,2535845280,5690,5690,5690,5690,20
|
|
20240617,143900,2535731480,5700,5690,5700,5690,230
|
|
20240617,143800,2534420880,5690,5690,5690,5690,220
|
|
20240617,143700,2533169080,5700,5700,5700,5700,191
|
|
20240617,143600,2532080380,5690,5690,5690,5690,14
|
|
20240617,143500,2532000720,5690,5690,5690,5690,21
|
|
20240617,143400,2531881230,5690,5690,5690,5690,365
|
|
20240617,143300,2529804380,5690,5710,5710,5690,509
|
|
20240617,143200,2526902950,5710,5700,5710,5700,367
|
|
20240617,143100,2524808730,5690,5690,5690,5680,270
|
|
20240617,143000,2523272630,5700,5700,5700,5700,50
|
|
20240617,142900,2522987630,5690,5670,5690,5670,84
|
|
20240617,142800,2522510350,5670,5690,5690,5670,220
|
|
20240617,142700,2521261130,5690,5680,5700,5680,121
|
|
20240617,142600,2520572830,5700,5700,5700,5700,0
|
|
20240617,142500,2520572830,5700,5700,5700,5700,139
|
|
20240617,142400,2519780530,5700,5690,5720,5690,5528
|
|
20240617,142300,2488206690,5660,5660,5660,5660,0
|
|
20240617,142200,2488206690,5660,5690,5690,5660,2210
|
|
20240617,142100,2475670460,5680,5680,5680,5680,622
|
|
20240617,142000,2472137500,5690,5700,5700,5680,22
|
|
20240617,141900,2472012510,5700,5690,5700,5690,134
|
|
20240617,141800,2471250010,5700,5700,5700,5700,20
|
|
20240617,141700,2471136010,5710,5710,5710,5710,988
|
|
20240617,141600,2465494530,5710,5700,5710,5700,2148
|
|
20240617,141500,2453249020,5690,5680,5690,5680,5156
|
|
20240617,141400,2423942010,5670,5670,5670,5670,1655
|
|
20240617,141300,2414558160,5670,5650,5670,5650,45
|
|
20240617,141200,2414303810,5650,5660,5660,5650,501
|
|
20240617,141100,2411470860,5670,5660,5670,5660,210
|
|
20240617,141000,2410280350,5660,5660,5660,5650,462
|
|
20240617,140900,2407666940,5660,5650,5660,5650,21
|
|
20240617,140800,2407548280,5660,5660,5660,5660,1997
|
|
20240617,140700,2396245260,5660,5670,5670,5660,2175
|
|
20240617,140600,2383933040,5680,5680,5680,5680,191
|
|
20240617,140500,2382848160,5680,5680,5680,5680,33
|
|
20240617,140400,2382660720,5680,5680,5690,5680,212
|
|
20240617,140300,2381454660,5680,5680,5680,5680,100
|
|
20240617,140200,2380886660,5680,5680,5680,5680,20
|
|
20240617,140100,2380773060,5680,5690,5690,5680,17
|
|
20240617,140000,2380676490,5690,5680,5690,5670,50
|
|
20240617,135900,2380392610,5680,5680,5680,5680,191
|
|
20240617,135800,2379307730,5670,5670,5670,5670,21
|
|
20240617,135700,2379188660,5670,5670,5670,5670,0
|
|
20240617,135600,2379188660,5670,5670,5680,5670,1858
|
|
20240617,135500,2368651890,5670,5680,5680,5670,142
|
|
20240617,135400,2367845860,5680,5680,5680,5680,102
|
|
20240617,135300,2367266500,5670,5670,5670,5670,25
|
|
20240617,135200,2367124750,5680,5680,5680,5680,302
|
|
20240617,135100,2365409390,5680,5670,5680,5670,347
|
|
20240617,135000,2363438620,5680,5680,5680,5680,50
|
|
20240617,134900,2363154620,5670,5680,5680,5670,1210
|
|
20240617,134800,2356292010,5670,5680,5680,5670,3728
|
|
20240617,134700,2335126970,5680,5680,5690,5680,107
|
|
20240617,134600,2334518350,5690,5690,5690,5690,190
|
|
20240617,134500,2333437250,5690,5690,5690,5690,11
|
|
20240617,134400,2333374660,5690,5690,5700,5690,195
|
|
20240617,134300,2332264980,5690,5690,5690,5690,1711
|
|
20240617,134200,2322529390,5690,5690,5690,5690,20
|
|
20240617,134100,2322415590,5700,5700,5700,5700,196
|
|
20240617,134000,2321298390,5700,5690,5700,5690,1770
|
|
20240617,133900,2311224090,5690,5700,5700,5690,312
|
|
20240617,133800,2309446810,5700,5690,5700,5690,213
|
|
20240617,133700,2308232930,5690,5690,5690,5690,200
|
|
20240617,133600,2307094930,5690,5690,5700,5690,212
|
|
20240617,133500,2305886740,5700,5700,5700,5700,1
|
|
20240617,133400,2305881040,5690,5690,5690,5690,339
|
|
20240617,133300,2303952130,5690,5690,5700,5690,331
|
|
20240617,133200,2302066830,5700,5700,5700,5700,1014
|
|
20240617,133100,2296287030,5700,5710,5710,5700,211
|
|
20240617,133000,2295082420,5710,5710,5710,5710,1
|
|
20240617,132900,2295076710,5710,5710,5720,5710,194
|
|
20240617,132800,2293968940,5700,5700,5720,5700,23
|
|
20240617,132700,2293837800,5700,5700,5700,5700,20
|
|
20240617,132600,2293723800,5710,5710,5710,5710,556
|
|
20240617,132500,2290549040,5700,5700,5700,5700,21
|
|
20240617,132400,2290429340,5710,5710,5710,5710,139
|
|
20240617,132300,2289635650,5720,5710,5720,5710,657
|
|
20240617,132200,2285881210,5710,5720,5720,5710,53
|
|
20240617,132100,2285578250,5720,5720,5720,5720,159
|
|
20240617,132000,2284668770,5710,5720,5720,5710,91
|
|
20240617,131900,2284148650,5720,5720,5720,5720,2473
|
|
20240617,131800,2270003090,5720,5710,5720,5710,318
|
|
20240617,131700,2268184350,5710,5710,5710,5710,445
|
|
20240617,131600,2265643400,5700,5710,5710,5700,225
|
|
20240617,131500,2264358990,5710,5700,5710,5700,70
|
|
20240617,131400,2263959790,5700,5700,5700,5700,1
|
|
20240617,131300,2263954090,5700,5690,5710,5690,57
|
|
20240617,131200,2263629530,5690,5700,5700,5690,1510
|
|
20240617,131100,2255033630,5690,5700,5700,5690,790
|
|
20240617,131000,2250536630,5700,5700,5700,5700,629
|
|
20240617,130900,2246951330,5700,5700,5700,5700,20
|
|
20240617,130800,2246837330,5710,5710,5710,5710,853
|
|
20240617,130700,2241966700,5710,5720,5720,5710,388
|
|
20240617,130600,2239747600,5720,5720,5720,5720,191
|
|
20240617,130500,2238655080,5710,5710,5710,5710,571
|
|
20240617,130400,2235394670,5710,5720,5720,5710,196
|
|
20240617,130300,2234275180,5720,5720,5720,5720,191
|
|
20240617,130200,2233182660,5710,5710,5710,5710,343
|
|
20240617,130100,2231224130,5710,5710,5710,5710,0
|
|
20240617,130000,2231224130,5710,5700,5710,5700,1467
|
|
20240617,125900,2222848760,5700,5700,5700,5700,205
|
|
20240617,125800,2221680260,5700,5700,5700,5700,307
|
|
20240617,125700,2219930360,5700,5700,5700,5700,282
|
|
20240617,125600,2218322960,5710,5700,5710,5700,220
|
|
20240617,125500,2217066960,5710,5710,5710,5710,191
|
|
20240617,125400,2215976350,5700,5690,5700,5690,1192
|
|
20240617,125300,2209182150,5690,5690,5690,5690,29
|
|
20240617,125200,2209017140,5680,5680,5690,5680,2127
|
|
20240617,125100,2196935280,5680,5680,5680,5680,21
|
|
20240617,125000,2196816000,5690,5690,5690,5690,248
|
|
20240617,124900,2195404880,5690,5690,5690,5690,249
|
|
20240617,124800,2193988070,5690,5700,5700,5690,658
|
|
20240617,124700,2190242140,5690,5700,5700,5690,22
|
|
20240617,124600,2190116940,5700,5700,5700,5700,50
|
|
20240617,124500,2189831940,5700,5690,5700,5690,525
|
|
20240617,124400,2186842770,5700,5700,5700,5700,92
|
|
20240617,124300,2186318370,5700,5700,5700,5700,214
|
|
20240617,124200,2185098570,5690,5700,5700,5690,147
|
|
20240617,124100,2184260870,5710,5710,5710,5710,263
|
|
20240617,124000,2182759140,5720,5710,5720,5710,219
|
|
20240617,123900,2181506740,5710,5710,5710,5710,75
|
|
20240617,123800,2181078490,5710,5720,5720,5710,245
|
|
20240617,123700,2179677610,5730,5730,5730,5730,0
|
|
20240617,123600,2179677610,5730,5710,5730,5710,235
|
|
20240617,123500,2178331560,5710,5710,5710,5710,0
|
|
20240617,123400,2178331560,5710,5700,5710,5700,319
|
|
20240617,123300,2176510970,5700,5700,5700,5700,0
|
|
20240617,123200,2176510970,5700,5700,5700,5700,1511
|
|
20240617,123100,2167898270,5700,5700,5700,5700,333
|
|
20240617,123000,2166000170,5700,5690,5700,5690,810
|
|
20240617,122900,2161383670,5690,5690,5690,5690,205
|
|
20240617,122800,2160217220,5700,5700,5700,5700,231
|
|
20240617,122700,2158900520,5690,5690,5690,5690,454
|
|
20240617,122600,2156317260,5700,5700,5700,5700,1018
|
|
20240617,122500,2150514660,5710,5700,5710,5700,211
|
|
20240617,122400,2149310050,5710,5710,5710,5710,0
|
|
20240617,122300,2149310050,5710,5710,5720,5710,261
|
|
20240617,122200,2147817830,5720,5730,5730,5720,40
|
|
20240617,122100,2147588730,5730,5720,5730,5700,4101
|
|
20240617,122000,2124206860,5720,5720,5720,5720,20
|
|
20240617,121900,2124092460,5710,5710,5710,5710,0
|
|
20240617,121800,2124092460,5710,5720,5720,5710,211
|
|
20240617,121700,2122885750,5710,5710,5710,5710,30
|
|
20240617,121600,2122714450,5720,5730,5730,5720,205
|
|
20240617,121500,2121540100,5740,5730,5740,5730,17
|
|
20240617,121400,2121442680,5730,5730,5730,5720,198
|
|
20240617,121300,2120308350,5730,5720,5730,5720,35
|
|
20240617,121200,2120108000,5730,5720,5730,5720,518
|
|
20240617,121100,2117140950,5720,5730,5730,5720,1491
|
|
20240617,121000,2108611120,5730,5730,5740,5730,197
|
|
20240617,120900,2107480400,5730,5730,5730,5730,20
|
|
20240617,120800,2107365800,5730,5740,5740,5730,705
|
|
20240617,120700,2103319200,5730,5730,5730,5730,37
|
|
20240617,120600,2103107190,5740,5740,5740,5740,153
|
|
20240617,120500,2102228970,5740,5730,5740,5730,213
|
|
20240617,120400,2101006550,5730,5730,5730,5730,1
|
|
20240617,120300,2101000820,5740,5740,5740,5740,191
|
|
20240617,120200,2099904480,5730,5750,5750,5730,3023
|
|
20240617,120100,2082522690,5750,5740,5750,5740,4331
|
|
20240617,120000,2057636950,5720,5710,5730,5710,1236
|
|
20240617,115900,2050560920,5710,5710,5710,5710,240
|
|
20240617,115800,2049190520,5710,5710,5710,5710,32
|
|
20240617,115700,2049007800,5720,5700,5720,5700,1294
|
|
20240617,115600,2041610320,5690,5690,5690,5690,20
|
|
20240617,115500,2041496520,5690,5690,5690,5690,1
|
|
20240617,115400,2041490830,5680,5690,5700,5680,50
|
|
20240617,115300,2041206330,5690,5690,5690,5690,15
|
|
20240617,115200,2041120980,5670,5690,5700,5670,1070
|
|
20240617,115100,2035042350,5700,5690,5700,5690,30
|
|
20240617,115000,2034871370,5680,5680,5680,5680,0
|
|
20240617,114900,2034871370,5680,5680,5690,5680,2130
|
|
20240617,114800,2022760910,5680,5700,5700,5680,299
|
|
20240617,114700,2021059540,5700,5700,5710,5690,920
|
|
20240617,114600,2015811540,5700,5700,5700,5700,0
|
|
20240617,114500,2015811540,5700,5700,5700,5700,198
|
|
20240617,114400,2014682940,5710,5700,5710,5690,27
|
|
20240617,114300,2014529130,5690,5690,5690,5690,20
|
|
20240617,114200,2014415330,5690,5680,5690,5680,583
|
|
20240617,114100,2011103190,5680,5680,5680,5680,320
|
|
20240617,114000,2009285590,5680,5710,5710,5680,951
|
|
20240617,113900,2003872560,5700,5700,5700,5700,22
|
|
20240617,113800,2003747160,5700,5700,5710,5700,217
|
|
20240617,113700,2002508470,5700,5710,5710,5700,216
|
|
20240617,113600,2001275360,5710,5720,5730,5710,306
|
|
20240617,113500,1999525580,5730,5740,5740,5730,333
|
|
20240617,113400,1997615080,5750,5750,5750,5730,1022
|
|
20240617,113300,1991738980,5750,5730,5750,5730,207
|
|
20240617,113200,1990549970,5710,5730,5740,5710,1640
|
|
20240617,113100,1981172510,5720,5730,5730,5720,169
|
|
20240617,113000,1980204180,5740,5740,5740,5720,534
|
|
20240617,112900,1977143320,5730,5750,5750,5730,1396
|
|
20240617,112800,1969140890,5750,5750,5760,5730,1850
|
|
20240617,112700,1958510460,5740,5740,5760,5740,645
|
|
20240617,112600,1954798680,5760,5770,5770,5760,369
|
|
20240617,112500,1952673220,5770,5770,5780,5760,2379
|
|
20240617,112400,1938946310,5770,5700,5770,5700,15482
|
|
20240617,112300,1849950070,5700,5700,5720,5700,12072
|
|
20240617,112200,1780908170,5710,5700,5710,5690,1481
|
|
20240617,112100,1772459800,5700,5700,5710,5700,54
|
|
20240617,112000,1772151810,5710,5710,5710,5710,251
|
|
20240617,111900,1770718600,5700,5700,5700,5690,210
|
|
20240617,111800,1769521710,5690,5700,5700,5690,97
|
|
20240617,111700,1768969010,5700,5710,5710,5700,368
|
|
20240617,111600,1766869450,5700,5700,5700,5700,60
|
|
20240617,111500,1766527450,5700,5720,5720,5700,221
|
|
20240617,111400,1765263680,5710,5710,5710,5710,128
|
|
20240617,111300,1764532800,5700,5710,5710,5700,209
|
|
20240617,111200,1763339650,5710,5710,5710,5700,56
|
|
20240617,111100,1763019920,5710,5720,5730,5710,145
|
|
20240617,111000,1762190980,5720,5720,5720,5720,308
|
|
20240617,110900,1760429220,5710,5720,5740,5700,3931
|
|
20240617,110800,1737919620,5720,5710,5720,5710,397
|
|
20240617,110700,1735651750,5710,5710,5720,5710,474
|
|
20240617,110600,1732943310,5710,5710,5710,5710,33
|
|
20240617,110500,1732754880,5720,5720,5720,5720,197
|
|
20240617,110400,1731628040,5720,5720,5720,5720,6
|
|
20240617,110300,1731593720,5720,5710,5720,5710,864
|
|
20240617,110200,1726653240,5700,5700,5700,5700,0
|
|
20240617,110100,1726653240,5700,5700,5700,5700,278
|
|
20240617,110000,1725068640,5700,5730,5730,5700,945
|
|
20240617,105900,1719671930,5710,5730,5730,5710,6
|
|
20240617,105800,1719637640,5730,5720,5730,5710,78
|
|
20240617,105700,1719191390,5710,5710,5710,5710,1
|
|
20240617,105600,1719185680,5720,5720,5720,5720,123
|
|
20240617,105500,1718482120,5700,5730,5740,5700,2487
|
|
20240617,105400,1704220260,5740,5730,5740,5720,2202
|
|
20240617,105300,1691584790,5730,5730,5730,5720,1333
|
|
20240617,105200,1683946740,5730,5730,5730,5730,195
|
|
20240617,105100,1682829390,5730,5730,5740,5730,2706
|
|
20240617,105000,1667318930,5730,5680,5730,5670,5024
|
|
20240617,104900,1638616400,5670,5670,5690,5670,198
|
|
20240617,104800,1637492180,5670,5670,5690,5670,56
|
|
20240617,104700,1637173660,5670,5680,5680,5670,374
|
|
20240617,104600,1635051360,5670,5680,5680,5670,96
|
|
20240617,104500,1634506990,5690,5690,5690,5690,235
|
|
20240617,104400,1633169840,5670,5680,5680,5670,999
|
|
20240617,104300,1627501350,5690,5690,5690,5690,45
|
|
20240617,104200,1627245300,5690,5690,5690,5690,962
|
|
20240617,104100,1621771520,5700,5690,5700,5690,1105
|
|
20240617,104000,1615476130,5690,5690,5690,5690,1
|
|
20240617,103900,1615470440,5690,5680,5690,5680,2243
|
|
20240617,103800,1602710220,5680,5680,5680,5680,69
|
|
20240617,103700,1602318300,5680,5680,5680,5660,2038
|
|
20240617,103600,1590758990,5670,5660,5670,5660,46
|
|
20240617,103500,1590498180,5660,5670,5670,5660,49
|
|
20240617,103400,1590220740,5670,5670,5670,5670,109
|
|
20240617,103300,1589602710,5680,5680,5680,5680,140
|
|
20240617,103200,1588807510,5680,5680,5680,5680,1
|
|
20240617,103100,1588801830,5690,5680,5690,5680,14
|
|
20240617,103000,1588722270,5690,5660,5690,5660,610
|
|
20240617,102900,1585254070,5660,5660,5660,5660,148
|
|
20240617,102800,1584416390,5660,5660,5660,5660,0
|
|
20240617,102700,1584416390,5660,5660,5660,5650,2202
|
|
20240617,102600,1571969080,5650,5680,5690,5650,2162
|
|
20240617,102500,1559710480,5690,5670,5690,5670,54
|
|
20240617,102400,1559403760,5700,5670,5700,5660,4796
|
|
20240617,102300,1532199590,5670,5670,5670,5670,28
|
|
20240617,102200,1532040830,5680,5670,5680,5670,2395
|
|
20240617,102100,1518444660,5670,5630,5670,5630,3172
|
|
20240617,102000,1500531820,5640,5640,5640,5640,68
|
|
20240617,101900,1500148300,5640,5630,5640,5630,61
|
|
20240617,101800,1499804760,5640,5640,5640,5640,8
|
|
20240617,101700,1499759640,5650,5640,5650,5640,101
|
|
20240617,101600,1499189990,5640,5650,5650,5640,521
|
|
20240617,101500,1496251340,5630,5630,5630,5630,55
|
|
20240617,101400,1495941690,5650,5650,5650,5650,21
|
|
20240617,101300,1495823040,5630,5650,5650,5630,1591
|
|
20240617,101200,1486854190,5650,5640,5650,5640,379
|
|
20240617,101100,1484716620,5640,5630,5640,5630,1824
|
|
20240617,101000,1474447460,5640,5640,5640,5620,200
|
|
20240617,100900,1473320630,5640,5630,5640,5620,6
|
|
20240617,100800,1473286840,5640,5630,5640,5620,2174
|
|
20240617,100700,1461066920,5620,5620,5620,5620,111
|
|
20240617,100600,1460443100,5630,5630,5630,5630,27
|
|
20240617,100500,1460291090,5630,5630,5630,5630,999
|
|
20240617,100400,1454666720,5630,5630,5630,5630,1286
|
|
20240617,100300,1447426540,5630,5650,5650,5630,845
|
|
20240617,100200,1442669150,5650,5650,5650,5650,1
|
|
20240617,100100,1442663500,5650,5640,5650,5640,18
|
|
20240617,100000,1442561940,5620,5620,5640,5620,2279
|
|
20240617,095900,1429726780,5620,5630,5630,5620,1006
|
|
20240617,095800,1424063010,5640,5640,5640,5640,3
|
|
20240617,095700,1424046090,5640,5630,5640,5630,42
|
|
20240617,095600,1423809430,5640,5630,5640,5620,214
|
|
20240617,095500,1422605730,5620,5640,5640,5620,2
|
|
20240617,095400,1422594470,5620,5620,5620,5620,232
|
|
20240617,095300,1421290630,5620,5620,5620,5620,291
|
|
20240617,095200,1419655210,5610,5620,5620,5610,1479
|
|
20240617,095100,1411357920,5620,5620,5620,5620,620
|
|
20240617,095000,1407873520,5640,5640,5640,5640,241
|
|
20240617,094900,1406514280,5620,5640,5640,5620,206
|
|
20240617,094800,1405356500,5640,5640,5640,5640,201
|
|
20240617,094700,1404222860,5640,5640,5640,5620,2527
|
|
20240617,094600,1390020580,5640,5630,5640,5630,133
|
|
20240617,094500,1389271340,5650,5630,5650,5620,1546
|
|
20240617,094400,1380567270,5630,5630,5640,5630,800
|
|
20240617,094300,1376061270,5620,5620,5620,5620,2568
|
|
20240617,094200,1361629110,5620,5600,5620,5600,661
|
|
20240617,094100,1357927080,5600,5620,5620,5600,613
|
|
20240617,094000,1354494260,5620,5620,5620,5620,307
|
|
20240617,093900,1352768920,5600,5620,5620,5600,358
|
|
20240617,093800,1350763960,5620,5600,5620,5600,1368
|
|
20240617,093700,1343102780,5600,5600,5600,5600,414
|
|
20240617,093600,1340784380,5600,5610,5610,5590,1179
|
|
20240617,093500,1334185540,5620,5620,5620,5620,612
|
|
20240617,093400,1330746100,5620,5630,5630,5590,7187
|
|
20240617,093300,1290449870,5620,5600,5620,5600,549
|
|
20240617,093200,1287369980,5600,5620,5640,5600,7184
|
|
20240617,093100,1247075470,5620,5620,5620,5620,580
|
|
20240617,093000,1243815870,5600,5660,5660,5600,6759
|
|
20240617,092900,1205846450,5660,5670,5670,5620,4565
|
|
20240617,092800,1180080390,5670,5680,5680,5660,5209
|
|
20240617,092700,1150540210,5680,5700,5700,5680,3437
|
|
20240617,092600,1130968850,5710,5720,5720,5710,754
|
|
20240617,092500,1126657110,5720,5720,5720,5700,220
|
|
20240617,092400,1125398760,5720,5670,5720,5670,813
|
|
20240617,092300,1120763150,5690,5690,5690,5680,4400
|
|
20240617,092200,1095732720,5670,5680,5690,5670,1886
|
|
20240617,092100,1085026410,5680,5720,5720,5680,2392
|
|
20240617,092000,1071405780,5720,5720,5730,5710,192
|
|
20240617,091900,1070306820,5730,5720,5730,5700,1282
|
|
20240617,091800,1062984190,5740,5730,5750,5710,2243
|
|
20240617,091700,1050113850,5730,5690,5730,5680,3065
|
|
20240617,091600,1032635050,5690,5700,5720,5690,1289
|
|
20240617,091500,1025287180,5720,5710,5720,5700,3373
|
|
20240617,091400,1006037820,5710,5720,5720,5710,2385
|
|
20240617,091300,992413580,5710,5780,5780,5710,23514
|
|
20240617,091200,857233400,5780,5780,5800,5750,12313
|
|
20240617,091100,786140400,5800,5770,5800,5760,13048
|
|
20240617,091000,710699110,5790,5770,5810,5760,9450
|
|
20240617,090900,656087190,5780,5800,5820,5770,29680
|
|
20240617,090800,484178440,5790,5740,5800,5740,13320
|
|
20240617,090700,407338170,5740,5710,5750,5710,8020
|
|
20240617,090600,361326780,5700,5710,5720,5700,3542
|
|
20240617,090500,341102730,5710,5740,5740,5700,7620
|
|
20240617,090400,297468570,5730,5700,5740,5700,3513
|
|
20240617,090300,277381670,5700,5660,5710,5660,4121
|
|
20240617,090200,253960590,5690,5750,5760,5660,24011
|
|
20240617,090100,116967020,5750,5770,5780,5740,4104
|
|
20240617,090000,93306770,5760,5750,5780,5740,16217
|