576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183300,8168003650,5260,5260,5260,5260,22769
|
|
20240624,183200,8168003650,5260,5260,5260,5260,0
|
|
20240624,183100,8168003650,5260,5260,5260,5260,0
|
|
20240624,183000,8168003650,5260,5260,5260,5260,0
|
|
20240624,182900,8168003650,5260,5260,5260,5260,0
|
|
20240624,182800,8168003650,5260,5260,5260,5260,0
|
|
20240624,182700,8168003650,5260,5260,5260,5260,0
|
|
20240624,182600,8168003650,5260,5260,5260,5260,0
|
|
20240624,182500,8168003650,5260,5260,5260,5260,0
|
|
20240624,182400,8168003650,5260,5260,5260,5260,0
|
|
20240624,182300,8168003650,5260,5260,5260,5260,0
|
|
20240624,182200,8168003650,5260,5260,5260,5260,0
|
|
20240624,182100,8168003650,5260,5260,5260,5260,0
|
|
20240624,182000,8168003650,5260,5260,5260,5260,0
|
|
20240624,181900,8168003650,5260,5260,5260,5260,0
|
|
20240624,181800,8168003650,5260,5260,5260,5260,0
|
|
20240624,181700,8168003650,5260,5260,5260,5260,0
|
|
20240624,181600,8168003650,5260,5260,5260,5260,0
|
|
20240624,181500,8168003650,5260,5260,5260,5260,0
|
|
20240624,181400,8168003650,5260,5260,5260,5260,0
|
|
20240624,181300,8168003650,5260,5260,5260,5260,0
|
|
20240624,181200,8168003650,5260,5260,5260,5260,0
|
|
20240624,181100,8168003650,5260,5260,5260,5260,0
|
|
20240624,181000,8168003650,5260,5260,5260,5260,0
|
|
20240624,180900,8168003650,5260,5260,5260,5260,0
|
|
20240624,180800,8168003650,5260,5260,5260,5260,0
|
|
20240624,180700,8168003650,5260,5260,5260,5260,0
|
|
20240624,180600,8168003650,5260,5260,5260,5260,0
|
|
20240624,180500,8168003650,5260,5260,5260,5260,0
|
|
20240624,180400,8168003650,5260,5260,5260,5260,0
|
|
20240624,180300,8168003650,5260,5260,5260,5260,22769
|
|
20240624,180200,8168003650,5260,5260,5260,5260,0
|
|
20240624,180100,8168003650,5260,5260,5260,5260,0
|
|
20240624,180000,8168003650,5260,5260,5260,5260,0
|
|
20240624,175900,8168003650,5260,5260,5260,5260,0
|
|
20240624,175800,8168003650,5260,5260,5260,5260,0
|
|
20240624,175700,8168003650,5260,5260,5260,5260,0
|
|
20240624,175600,8168003650,5260,5260,5260,5260,0
|
|
20240624,175500,8168003650,5260,5260,5260,5260,0
|
|
20240624,175400,8168003650,5260,5260,5260,5260,0
|
|
20240624,175300,8168003650,5260,5260,5260,5260,0
|
|
20240624,175200,8168003650,5260,5260,5260,5260,0
|
|
20240624,175100,8168003650,5260,5260,5260,5260,0
|
|
20240624,175000,8168003650,5260,5260,5260,5260,0
|
|
20240624,174900,8168003650,5260,5260,5260,5260,0
|
|
20240624,174800,8168003650,5260,5260,5260,5260,0
|
|
20240624,174700,8168003650,5260,5260,5260,5260,0
|
|
20240624,174600,8168003650,5260,5260,5260,5260,0
|
|
20240624,174500,8168003650,5260,5260,5260,5260,0
|
|
20240624,174400,8168003650,5260,5260,5260,5260,0
|
|
20240624,174300,8168003650,5260,5260,5260,5260,0
|
|
20240624,174200,8168003650,5260,5260,5260,5260,0
|
|
20240624,174100,8168003650,5260,5260,5260,5260,0
|
|
20240624,174000,8168003650,5260,5260,5260,5260,0
|
|
20240624,173900,8168003650,5260,5260,5260,5260,0
|
|
20240624,173800,8168003650,5260,5260,5260,5260,0
|
|
20240624,173700,8168003650,5260,5260,5260,5260,0
|
|
20240624,173600,8168003650,5260,5260,5260,5260,0
|
|
20240624,173500,8168003650,5260,5260,5260,5260,0
|
|
20240624,173400,8168003650,5260,5260,5260,5260,0
|
|
20240624,173300,8168003650,5260,5260,5260,5260,22769
|
|
20240624,173200,8168003650,5260,5260,5260,5260,0
|
|
20240624,173100,8168003650,5260,5260,5260,5260,0
|
|
20240624,173000,8168003650,5260,5260,5260,5260,0
|
|
20240624,172900,8168003650,5260,5260,5260,5260,0
|
|
20240624,172800,8168003650,5260,5260,5260,5260,0
|
|
20240624,172700,8168003650,5260,5260,5260,5260,0
|
|
20240624,172600,8168003650,5260,5260,5260,5260,0
|
|
20240624,172500,8168003650,5260,5260,5260,5260,0
|
|
20240624,172400,8168003650,5260,5260,5260,5260,0
|
|
20240624,172300,8168003650,5260,5260,5260,5260,0
|
|
20240624,172200,8168003650,5260,5260,5260,5260,0
|
|
20240624,172100,8168003650,5260,5260,5260,5260,0
|
|
20240624,172000,8168003650,5260,5260,5260,5260,0
|
|
20240624,171900,8168003650,5260,5260,5260,5260,0
|
|
20240624,171800,8168003650,5260,5260,5260,5260,0
|
|
20240624,171700,8168003650,5260,5260,5260,5260,0
|
|
20240624,171600,8168003650,5260,5260,5260,5260,0
|
|
20240624,171500,8168003650,5260,5260,5260,5260,0
|
|
20240624,171400,8168003650,5260,5260,5260,5260,0
|
|
20240624,171300,8168003650,5260,5260,5260,5260,0
|
|
20240624,171200,8168003650,5260,5260,5260,5260,0
|
|
20240624,171100,8168003650,5260,5260,5260,5260,0
|
|
20240624,171000,8168003650,5260,5260,5260,5260,0
|
|
20240624,170900,8168003650,5260,5260,5260,5260,0
|
|
20240624,170800,8168003650,5260,5260,5260,5260,0
|
|
20240624,170700,8168003650,5260,5260,5260,5260,0
|
|
20240624,170600,8168003650,5260,5260,5260,5260,0
|
|
20240624,170500,8168003650,5260,5260,5260,5260,0
|
|
20240624,170400,8168003650,5260,5260,5260,5260,0
|
|
20240624,170300,8168003650,5260,5260,5260,5260,22769
|
|
20240624,170200,8168003650,5260,5260,5260,5260,0
|
|
20240624,170100,8168003650,5260,5260,5260,5260,0
|
|
20240624,170000,8168003650,5260,5260,5260,5260,0
|
|
20240624,165900,8168003650,5260,5260,5260,5260,0
|
|
20240624,165800,8168003650,5260,5260,5260,5260,0
|
|
20240624,165700,8168003650,5260,5260,5260,5260,0
|
|
20240624,165600,8168003650,5260,5260,5260,5260,0
|
|
20240624,165500,8168003650,5260,5260,5260,5260,0
|
|
20240624,165400,8168003650,5260,5260,5260,5260,0
|
|
20240624,165300,8168003650,5260,5260,5260,5260,0
|
|
20240624,165200,8168003650,5260,5260,5260,5260,0
|
|
20240624,165100,8168003650,5260,5260,5260,5260,0
|
|
20240624,165000,8168003650,5260,5260,5260,5260,0
|
|
20240624,164900,8168003650,5260,5260,5260,5260,0
|
|
20240624,164800,8168003650,5260,5260,5260,5260,0
|
|
20240624,164700,8168003650,5260,5260,5260,5260,0
|
|
20240624,164600,8168003650,5260,5260,5260,5260,0
|
|
20240624,164500,8168003650,5260,5260,5260,5260,0
|
|
20240624,164400,8168003650,5260,5260,5260,5260,0
|
|
20240624,164300,8168003650,5260,5260,5260,5260,0
|
|
20240624,164200,8168003650,5260,5260,5260,5260,0
|
|
20240624,164100,8168003650,5260,5260,5260,5260,0
|
|
20240624,164000,8168003650,5260,5260,5260,5260,0
|
|
20240624,163900,8168003650,5260,5260,5260,5260,0
|
|
20240624,163800,8168003650,5260,5260,5260,5260,0
|
|
20240624,163700,8168003650,5260,5260,5260,5260,0
|
|
20240624,163600,8168003650,5260,5260,5260,5260,0
|
|
20240624,163500,8168003650,5260,5260,5260,5260,0
|
|
20240624,163400,8168003650,5260,5260,5260,5260,0
|
|
20240624,163300,8168003650,5260,5260,5260,5260,22769
|
|
20240624,163200,8168003650,5260,5260,5260,5260,0
|
|
20240624,163100,8168003650,5260,5260,5260,5260,0
|
|
20240624,163000,8168003650,5260,5260,5260,5260,0
|
|
20240624,162900,8168003650,5260,5260,5260,5260,0
|
|
20240624,162800,8168003650,5260,5260,5260,5260,0
|
|
20240624,162700,8168003650,5260,5260,5260,5260,0
|
|
20240624,162600,8168003650,5260,5260,5260,5260,0
|
|
20240624,162500,8168003650,5260,5260,5260,5260,0
|
|
20240624,162400,8168003650,5260,5260,5260,5260,0
|
|
20240624,162300,8168003650,5260,5260,5260,5260,0
|
|
20240624,162200,8168003650,5260,5260,5260,5260,0
|
|
20240624,162100,8168003650,5260,5260,5260,5260,0
|
|
20240624,162000,8168003650,5260,5260,5260,5260,0
|
|
20240624,161900,8168003650,5260,5260,5260,5260,0
|
|
20240624,161800,8168003650,5260,5260,5260,5260,0
|
|
20240624,161700,8168003650,5260,5260,5260,5260,0
|
|
20240624,161600,8168003650,5260,5260,5260,5260,0
|
|
20240624,161500,8168003650,5260,5260,5260,5260,0
|
|
20240624,161400,8168003650,5260,5260,5260,5260,0
|
|
20240624,161300,8168003650,5260,5260,5260,5260,0
|
|
20240624,161200,8168003650,5260,5260,5260,5260,0
|
|
20240624,161100,8168003650,5260,5260,5260,5260,0
|
|
20240624,161000,8168003650,5260,5260,5260,5260,0
|
|
20240624,160900,8168003650,5260,5260,5260,5260,0
|
|
20240624,160800,8168003650,5260,5260,5260,5260,0
|
|
20240624,160700,8168003650,5260,5260,5260,5260,0
|
|
20240624,160600,8168003650,5260,5260,5260,5260,0
|
|
20240624,160500,8168003650,5260,5260,5260,5260,0
|
|
20240624,160400,8168003650,5260,5260,5260,5260,0
|
|
20240624,160300,8168003650,5260,5260,5260,5260,22769
|
|
20240624,160200,8168003650,5260,5260,5260,5260,0
|
|
20240624,160100,8168003650,5260,5260,5260,5260,0
|
|
20240624,160000,8168003650,5260,5260,5260,5260,0
|
|
20240624,155900,8168003650,5260,5260,5260,5260,0
|
|
20240624,155800,8168003650,5260,5260,5260,5260,0
|
|
20240624,155700,8168003650,5260,5260,5260,5260,0
|
|
20240624,155600,8168003650,5260,5260,5260,5260,0
|
|
20240624,155500,8168003650,5260,5260,5260,5260,0
|
|
20240624,155400,8168003650,5260,5260,5260,5260,0
|
|
20240624,155300,8168003650,5260,5260,5260,5260,0
|
|
20240624,155200,8168003650,5260,5260,5260,5260,0
|
|
20240624,155100,8168003650,5260,5260,5260,5260,0
|
|
20240624,155000,8168003650,5260,5260,5260,5260,0
|
|
20240624,154900,8168003650,5260,5260,5260,5260,0
|
|
20240624,154800,8168003650,5260,5260,5260,5260,0
|
|
20240624,154700,8168003650,5260,5260,5260,5260,0
|
|
20240624,154600,8168003650,5260,5260,5260,5260,0
|
|
20240624,154500,8168003650,5260,5260,5260,5260,0
|
|
20240624,154400,8168003650,5260,5260,5260,5260,0
|
|
20240624,154300,8168003650,5260,5260,5260,5260,0
|
|
20240624,154200,8168003650,5260,5260,5260,5260,0
|
|
20240624,154100,8168003650,5260,5260,5260,5260,0
|
|
20240624,154000,8168003650,5260,5260,5260,5260,0
|
|
20240624,153900,8168003650,5260,5260,5260,5260,0
|
|
20240624,153800,8168003650,5260,5260,5260,5260,0
|
|
20240624,153700,8168003650,5260,5260,5260,5260,0
|
|
20240624,153600,8168003650,5260,5260,5260,5260,0
|
|
20240624,153500,8168003650,5260,5260,5260,5260,0
|
|
20240624,153400,8168003650,5260,5260,5260,5260,0
|
|
20240624,153300,8168003650,5260,5260,5260,5260,22769
|
|
20240624,153200,8168003650,5260,5260,5260,5260,0
|
|
20240624,153100,8168003650,5260,5260,5260,5260,0
|
|
20240624,153000,8168003650,5260,5260,5260,5260,22769
|
|
20240624,152900,8048238710,5230,5230,5230,5230,0
|
|
20240624,152800,8048238710,5230,5230,5230,5230,0
|
|
20240624,152700,8048238710,5230,5230,5230,5230,0
|
|
20240624,152600,8048238710,5230,5230,5230,5230,0
|
|
20240624,152500,8048238710,5230,5230,5230,5230,0
|
|
20240624,152400,8048238710,5230,5230,5230,5230,0
|
|
20240624,152300,8048238710,5230,5230,5230,5230,0
|
|
20240624,152200,8048238710,5230,5230,5230,5230,0
|
|
20240624,152100,8048238710,5230,5230,5230,5230,0
|
|
20240624,152000,8048238710,5230,5230,5230,5230,0
|
|
20240624,151900,8048238710,5230,5250,5260,5230,3089
|
|
20240624,151800,8032039820,5250,5200,5260,5200,16167
|
|
20240624,151700,7947374850,5200,5190,5200,5190,1491
|
|
20240624,151600,7939629330,5190,5200,5210,5190,4563
|
|
20240624,151500,7915892840,5200,5180,5210,5170,9728
|
|
20240624,151400,7865409090,5170,5200,5200,5170,10766
|
|
20240624,151300,7809593530,5200,5210,5210,5200,2085
|
|
20240624,151200,7798741230,5200,5180,5200,5170,4339
|
|
20240624,151100,7776186950,5170,5190,5200,5170,2626
|
|
20240624,151000,7762575570,5180,5190,5190,5180,3799
|
|
20240624,150900,7742890190,5200,5200,5200,5200,382
|
|
20240624,150800,7740903790,5200,5210,5210,5190,3450
|
|
20240624,150700,7722955930,5210,5230,5230,5210,1437
|
|
20240624,150600,7715456480,5230,5210,5230,5210,2682
|
|
20240624,150500,7701444340,5200,5210,5220,5200,344
|
|
20240624,150400,7699650630,5210,5190,5210,5190,2614
|
|
20240624,150300,7686057800,5180,5190,5200,5170,7661
|
|
20240624,150200,7646305920,5190,5210,5220,5190,6904
|
|
20240624,150100,7610405590,5220,5210,5220,5200,868
|
|
20240624,150000,7605883450,5200,5250,5250,5200,2778
|
|
20240624,145900,7591408450,5250,5220,5260,5210,6805
|
|
20240624,145800,7555754850,5220,5240,5240,5200,5293
|
|
20240624,145700,7528076770,5240,5260,5260,5230,2820
|
|
20240624,145600,7513273740,5250,5270,5280,5230,16366
|
|
20240624,145500,7427246990,5250,5330,5340,5250,37417
|
|
20240624,145400,7228612140,5330,5240,5330,5240,88282
|
|
20240624,145300,6761333100,5240,5230,5250,5230,2231
|
|
20240624,145200,6749638820,5240,5220,5240,5220,1200
|
|
20240624,145100,6743368660,5240,5220,5240,5220,1643
|
|
20240624,145000,6734768880,5220,5270,5270,5220,8891
|
|
20240624,144900,6688136390,5260,5250,5260,5250,5566
|
|
20240624,144800,6658859320,5250,5260,5270,5250,7911
|
|
20240624,144700,6617199450,5260,5260,5270,5260,4610
|
|
20240624,144600,6592925970,5270,5270,5280,5260,17966
|
|
20240624,144500,6498253710,5270,5230,5270,5230,11414
|
|
20240624,144400,6438305890,5220,5250,5250,5220,3311
|
|
20240624,144300,6420966380,5250,5250,5260,5240,2236
|
|
20240624,144200,6409231330,5250,5250,5260,5240,4734
|
|
20240624,144100,6384372730,5250,5230,5270,5230,21976
|
|
20240624,144000,6268985650,5220,5220,5230,5220,5101
|
|
20240624,143900,6242350410,5210,5220,5230,5210,3654
|
|
20240624,143800,6223276530,5220,5230,5240,5220,11486
|
|
20240624,143700,6163258650,5230,5250,5250,5220,5577
|
|
20240624,143600,6134059930,5260,5230,5270,5220,31031
|
|
20240624,143500,5971347710,5230,5200,5230,5200,14587
|
|
20240624,143400,5895282380,5200,5200,5200,5200,3577
|
|
20240624,143300,5876681980,5190,5200,5200,5190,421
|
|
20240624,143200,5874495690,5190,5190,5190,5190,260
|
|
20240624,143100,5873146290,5190,5210,5210,5190,3553
|
|
20240624,143000,5854670600,5200,5210,5210,5200,2840
|
|
20240624,142900,5839902540,5200,5200,5210,5200,4100
|
|
20240624,142800,5818580600,5210,5200,5210,5200,2359
|
|
20240624,142700,5806292810,5200,5200,5200,5190,1057
|
|
20240624,142600,5800799090,5200,5190,5200,5180,2865
|
|
20240624,142500,5785905350,5190,5190,5210,5190,11291
|
|
20240624,142400,5727148510,5190,5200,5200,5190,4043
|
|
20240624,142300,5706151620,5200,5170,5200,5170,13171
|
|
20240624,142200,5637789140,5160,5170,5170,5160,1110
|
|
20240624,142100,5632052980,5170,5140,5170,5140,11403
|
|
20240624,142000,5573274810,5140,5140,5150,5140,266
|
|
20240624,141900,5571907560,5140,5140,5140,5140,265
|
|
20240624,141800,5570545460,5140,5140,5150,5140,532
|
|
20240624,141700,5567810970,5140,5140,5140,5130,88
|
|
20240624,141600,5567358670,5140,5140,5140,5120,7795
|
|
20240624,141500,5527329030,5150,5140,5150,5140,80
|
|
20240624,141400,5526917730,5140,5140,5140,5140,607
|
|
20240624,141300,5523797750,5140,5140,5140,5140,910
|
|
20240624,141200,5519120350,5140,5140,5140,5140,360
|
|
20240624,141100,5517269950,5140,5130,5140,5130,4209
|
|
20240624,141000,5495638340,5130,5130,5130,5130,269
|
|
20240624,140900,5494258370,5130,5140,5140,5130,1346
|
|
20240624,140800,5487340230,5140,5130,5140,5130,1815
|
|
20240624,140700,5478012180,5130,5120,5130,5120,345
|
|
20240624,140600,5476242830,5130,5130,5130,5130,293
|
|
20240624,140500,5474739740,5130,5130,5130,5130,291
|
|
20240624,140400,5473246910,5130,5130,5130,5130,2885
|
|
20240624,140300,5458446860,5130,5130,5130,5130,417
|
|
20240624,140200,5456307650,5140,5140,5140,5130,1136
|
|
20240624,140100,5450479360,5140,5130,5140,5130,782
|
|
20240624,140000,5446466200,5130,5140,5140,5130,201
|
|
20240624,135900,5445434060,5150,5160,5160,5140,8658
|
|
20240624,135800,5400790900,5160,5180,5190,5160,11564
|
|
20240624,135700,5340950180,5170,5160,5180,5160,10623
|
|
20240624,135600,5286001330,5150,5150,5160,5150,2420
|
|
20240624,135500,5273518700,5150,5140,5150,5140,1116
|
|
20240624,135400,5267774170,5140,5130,5140,5130,272
|
|
20240624,135300,5266378740,5140,5140,5140,5140,260
|
|
20240624,135200,5265042340,5140,5130,5140,5130,4217
|
|
20240624,135100,5243380670,5130,5120,5130,5120,2147
|
|
20240624,135000,5232387930,5110,5110,5110,5110,605
|
|
20240624,134900,5229296380,5110,5110,5120,5110,1377
|
|
20240624,134800,5222259900,5110,5120,5130,5110,4447
|
|
20240624,134700,5199511690,5120,5130,5140,5120,1410
|
|
20240624,134600,5192279640,5130,5140,5140,5130,3148
|
|
20240624,134500,5176121500,5140,5140,5140,5140,275
|
|
20240624,134400,5174708000,5140,5140,5150,5140,2248
|
|
20240624,134300,5163133920,5140,5140,5140,5140,10
|
|
20240624,134200,5163082520,5140,5140,5140,5140,830
|
|
20240624,134100,5158816320,5140,5150,5150,5140,272
|
|
20240624,134000,5157418140,5150,5150,5150,5150,10
|
|
20240624,133900,5157366640,5150,5150,5150,5150,91
|
|
20240624,133800,5156897990,5140,5140,5140,5140,260
|
|
20240624,133700,5155561590,5140,5140,5140,5140,460
|
|
20240624,133600,5153197190,5140,5140,5140,5140,1119
|
|
20240624,133500,5147445530,5140,5150,5150,5140,757
|
|
20240624,133400,5143554540,5150,5150,5150,5150,580
|
|
20240624,133300,5140567540,5150,5150,5160,5150,3386
|
|
20240624,133200,5123129520,5140,5140,5140,5140,3253
|
|
20240624,133100,5106409100,5140,5140,5140,5140,10
|
|
20240624,133000,5106357700,5130,5130,5130,5130,260
|
|
20240624,132900,5105023900,5130,5140,5150,5130,1135
|
|
20240624,132800,5099193370,5130,5130,5140,5130,1326
|
|
20240624,132700,5092388980,5130,5130,5130,5130,730
|
|
20240624,132600,5088644080,5140,5150,5150,5140,2194
|
|
20240624,132500,5077366820,5150,5150,5150,5150,40
|
|
20240624,132400,5077160820,5150,5150,5150,5140,98
|
|
20240624,132300,5076656700,5150,5150,5150,5140,1630
|
|
20240624,132200,5068267490,5150,5150,5150,5150,223
|
|
20240624,132100,5067119040,5150,5150,5150,5150,0
|
|
20240624,132000,5067119040,5150,5160,5160,5150,3338
|
|
20240624,131900,5049928300,5160,5160,5160,5160,1
|
|
20240624,131800,5049923140,5140,5150,5150,5140,1024
|
|
20240624,131700,5044650450,5150,5160,5160,5150,1537
|
|
20240624,131600,5036734220,5160,5160,5160,5160,287
|
|
20240624,131500,5035253300,5160,5200,5200,5160,7827
|
|
20240624,131400,4994616080,5200,5190,5200,5170,27422
|
|
20240624,131300,4852200390,5190,5190,5190,5170,3089
|
|
20240624,131200,4836169680,5190,5180,5200,5180,6803
|
|
20240624,131100,4800834030,5180,5170,5180,5170,793
|
|
20240624,131000,4796727030,5170,5160,5180,5160,6922
|
|
20240624,130900,4760966060,5150,5160,5160,5150,2011
|
|
20240624,130800,4750589410,5150,5140,5150,5140,2774
|
|
20240624,130700,4736313310,5140,5130,5140,5130,1002
|
|
20240624,130600,4731163050,5150,5140,5150,5140,289
|
|
20240624,130500,4729674880,5150,5150,5150,5150,2000
|
|
20240624,130400,4719374880,5150,5140,5150,5140,3000
|
|
20240624,130300,4703925080,5140,5130,5140,5130,2424
|
|
20240624,130200,4691467730,5130,5130,5140,5130,1107
|
|
20240624,130100,4685788810,5120,5120,5120,5120,18
|
|
20240624,130000,4685696650,5120,5120,5130,5120,2929
|
|
20240624,125900,4670675170,5130,5120,5130,5120,103
|
|
20240624,125800,4670146810,5120,5120,5120,5120,281
|
|
20240624,125700,4668708090,5130,5130,5130,5130,0
|
|
20240624,125600,4668708090,5130,5120,5130,5120,78
|
|
20240624,125500,4668308160,5120,5120,5120,5120,4922
|
|
20240624,125400,4643107520,5100,5100,5100,5100,0
|
|
20240624,125300,4643107520,5100,5100,5100,5100,0
|
|
20240624,125200,4643107520,5100,5120,5120,5100,1074
|
|
20240624,125100,4637623170,5110,5110,5110,5110,0
|
|
20240624,125000,4637623170,5110,5110,5110,5100,246
|
|
20240624,124900,4636366330,5110,5110,5110,5110,36
|
|
20240624,124800,4636182370,5110,5110,5110,5110,398
|
|
20240624,124700,4634148590,5110,5110,5110,5110,16
|
|
20240624,124600,4634066830,5110,5110,5110,5110,5198
|
|
20240624,124500,4607505050,5120,5120,5120,5120,30
|
|
20240624,124400,4607351450,5120,5120,5120,5120,0
|
|
20240624,124300,4607351450,5120,5120,5120,5120,715
|
|
20240624,124200,4603690650,5120,5120,5120,5120,29
|
|
20240624,124100,4603542170,5110,5110,5110,5110,0
|
|
20240624,124000,4603542170,5110,5110,5110,5110,43
|
|
20240624,123900,4603322440,5110,5110,5110,5110,682
|
|
20240624,123800,4599837420,5100,5110,5110,5100,5685
|
|
20240624,123700,4570813830,5110,5110,5110,5110,45
|
|
20240624,123600,4570583880,5120,5110,5120,5110,1855
|
|
20240624,123500,4561094830,5110,5110,5110,5110,2
|
|
20240624,123400,4561084610,5110,5110,5110,5100,103
|
|
20240624,123300,4560558360,5110,5110,5120,5110,2105
|
|
20240624,123200,4549795930,5110,5110,5110,5110,84
|
|
20240624,123100,4549366690,5110,5110,5110,5110,147
|
|
20240624,123000,4548615520,5110,5100,5110,5100,721
|
|
20240624,122900,4544933450,5100,5090,5100,5090,1647
|
|
20240624,122800,4536533850,5090,5090,5090,5090,0
|
|
20240624,122700,4536533850,5090,5090,5090,5080,3592
|
|
20240624,122600,4518250740,5090,5090,5090,5090,12634
|
|
20240624,122500,4453943680,5090,5090,5090,5090,1021
|
|
20240624,122400,4448746790,5100,5100,5100,5100,2370
|
|
20240624,122300,4436659790,5110,5120,5120,5110,269
|
|
20240624,122200,4435285190,5110,5110,5110,5110,0
|
|
20240624,122100,4435285190,5110,5120,5120,5110,460
|
|
20240624,122000,4432933990,5120,5120,5120,5120,1
|
|
20240624,121900,4432928870,5110,5110,5110,5110,0
|
|
20240624,121800,4432928870,5110,5120,5120,5110,283
|
|
20240624,121700,4431482720,5120,5120,5120,5120,401
|
|
20240624,121600,4429429600,5120,5120,5120,5120,6
|
|
20240624,121500,4429398880,5140,5140,5140,5140,17
|
|
20240624,121400,4429311500,5140,5110,5140,5110,4423
|
|
20240624,121300,4406632220,5110,5110,5110,5110,3216
|
|
20240624,121200,4390198460,5110,5110,5110,5100,104
|
|
20240624,121100,4389667030,5110,5110,5120,5110,160
|
|
20240624,121000,4388847870,5120,5120,5120,5120,0
|
|
20240624,120900,4388847870,5120,5110,5120,5110,555
|
|
20240624,120800,4386006700,5110,5110,5110,5110,314
|
|
20240624,120700,4384402160,5110,5100,5110,5100,6
|
|
20240624,120600,4384371510,5110,5110,5110,5110,28
|
|
20240624,120500,4384228430,5100,5090,5100,5090,430
|
|
20240624,120400,4382035590,5090,5100,5100,5090,100
|
|
20240624,120300,4381526580,5080,5090,5090,5080,731
|
|
20240624,120200,4377810790,5090,5090,5090,5090,1004
|
|
20240624,120100,4372700430,5090,5100,5100,5090,187
|
|
20240624,120000,4371746950,5090,5090,5090,5090,500
|
|
20240624,115900,4369201950,5090,5090,5110,5080,2100
|
|
20240624,115800,4358513110,5090,5100,5110,5090,103
|
|
20240624,115700,4357986950,5100,5090,5100,5090,2567
|
|
20240624,115600,4344920670,5080,5090,5090,5080,107
|
|
20240624,115500,4344376360,5080,5090,5090,5080,2443
|
|
20240624,115400,4331948490,5110,5100,5110,5100,1871
|
|
20240624,115300,4322406380,5090,5080,5090,5080,2883
|
|
20240624,115200,4307757390,5080,5080,5080,5080,1118
|
|
20240624,115100,4302077950,5080,5080,5080,5060,2720
|
|
20240624,115000,4288289620,5080,5070,5090,5060,5773
|
|
20240624,114900,4258998590,5070,5080,5090,5070,2540
|
|
20240624,114800,4246103350,5080,5090,5090,5080,912
|
|
20240624,114700,4241461410,5090,5090,5090,5090,0
|
|
20240624,114600,4241461410,5090,5090,5090,5090,808
|
|
20240624,114500,4237348690,5090,5090,5090,5070,5166
|
|
20240624,114400,4211122190,5090,5100,5100,5090,1091
|
|
20240624,114300,4205561090,5100,5100,5100,5100,4
|
|
20240624,114200,4205540690,5110,5110,5110,5110,99
|
|
20240624,114100,4205034800,5110,5110,5110,5110,4
|
|
20240624,114000,4205014360,5120,5120,5120,5120,0
|
|
20240624,113900,4205014360,5120,5100,5120,5100,2115
|
|
20240624,113800,4194210690,5110,5110,5120,5110,43
|
|
20240624,113700,4193990950,5120,5110,5120,5110,618
|
|
20240624,113600,4190830970,5110,5110,5110,5110,738
|
|
20240624,113500,4187059790,5110,5110,5110,5110,109
|
|
20240624,113400,4186502800,5100,5100,5110,5100,319
|
|
20240624,113300,4184875890,5110,5100,5110,5100,7
|
|
20240624,113200,4184840180,5100,5090,5100,5090,471
|
|
20240624,113100,4182439150,5090,5090,5090,5090,5
|
|
20240624,113000,4182413700,5090,5090,5090,5090,54
|
|
20240624,112900,4182138840,5090,5080,5090,5070,3333
|
|
20240624,112800,4165199450,5060,5110,5110,5060,27801
|
|
20240624,112700,4023978070,5100,5090,5100,5090,933
|
|
20240624,112600,4019224060,5090,5100,5100,5090,5
|
|
20240624,112500,4019198600,5100,5100,5100,5100,3219
|
|
20240624,112400,4002781700,5110,5100,5110,5100,266
|
|
20240624,112300,4001425080,5110,5110,5110,5100,1852
|
|
20240624,112200,3991979230,5100,5110,5120,5080,12167
|
|
20240624,112100,3930013990,5110,5120,5120,5100,2110
|
|
20240624,112000,3919231780,5120,5130,5130,5120,8439
|
|
20240624,111900,3876023930,5120,5130,5130,5120,3083
|
|
20240624,111800,3860209140,5130,5130,5130,5130,737
|
|
20240624,111700,3856428330,5120,5120,5130,5120,25
|
|
20240624,111600,3856300320,5130,5120,5130,5120,2875
|
|
20240624,111500,3841580070,5130,5140,5140,5130,150
|
|
20240624,111400,3840810060,5130,5120,5130,5120,1220
|
|
20240624,111300,3834551730,5120,5120,5120,5120,4
|
|
20240624,111200,3834531250,5120,5130,5130,5120,23
|
|
20240624,111100,3834413480,5130,5120,5130,5110,548
|
|
20240624,111000,3831612140,5120,5110,5120,5100,638
|
|
20240624,110900,3828352600,5110,5110,5120,5110,14899
|
|
20240624,110800,3752135240,5110,5120,5120,5100,2852
|
|
20240624,110700,3737557330,5120,5130,5130,5110,210
|
|
20240624,110600,3736480120,5130,5120,5130,5120,1567
|
|
20240624,110500,3728447080,5120,5100,5120,5100,599
|
|
20240624,110400,3725385490,5100,5090,5100,5090,944
|
|
20240624,110300,3720580310,5110,5080,5110,5080,3491
|
|
20240624,110200,3702808850,5080,5130,5130,5070,39708
|
|
20240624,110100,3501022920,5120,5120,5130,5120,35
|
|
20240624,110000,3500843420,5120,5100,5120,5100,3742
|
|
20240624,105900,3481696100,5100,5110,5120,5100,4772
|
|
20240624,105800,3457312430,5110,5100,5120,5090,13109
|
|
20240624,105700,3390539370,5090,5120,5120,5080,12407
|
|
20240624,105600,3327271280,5120,5140,5150,5090,26712
|
|
20240624,105500,3190761900,5140,5170,5170,5120,35763
|
|
20240624,105400,3006917520,5170,5180,5180,5170,401
|
|
20240624,105300,3004842340,5160,5190,5190,5160,19091
|
|
20240624,105200,2906237930,5200,5210,5210,5200,2287
|
|
20240624,105100,2894342800,5200,5200,5210,5200,291
|
|
20240624,105000,2892828140,5200,5200,5200,5200,207
|
|
20240624,104900,2891751740,5200,5200,5200,5200,10
|
|
20240624,104800,2891699740,5200,5210,5210,5200,1304
|
|
20240624,104700,2884916120,5210,5210,5220,5210,781
|
|
20240624,104600,2880847040,5210,5210,5220,5210,7681
|
|
20240624,104500,2840829020,5220,5210,5220,5210,762
|
|
20240624,104400,2836858990,5210,5210,5210,5210,343
|
|
20240624,104300,2835071960,5210,5200,5210,5200,951
|
|
20240624,104200,2830125750,5190,5150,5190,5150,13611
|
|
20240624,104100,2759909280,5150,5180,5190,5150,23469
|
|
20240624,104000,2638749430,5190,5200,5200,5190,4014
|
|
20240624,103900,2617915800,5200,5200,5200,5200,94
|
|
20240624,103800,2617427000,5200,5190,5200,5190,1015
|
|
20240624,103700,2612149550,5200,5200,5200,5200,2
|
|
20240624,103600,2612139150,5200,5190,5200,5190,1079
|
|
20240624,103500,2606529140,5190,5200,5200,5190,3300
|
|
20240624,103400,2589381640,5200,5200,5200,5200,0
|
|
20240624,103300,2589381640,5200,5210,5210,5200,5486
|
|
20240624,103200,2560853800,5210,5200,5220,5200,1089
|
|
20240624,103100,2555170670,5200,5210,5220,5200,1803
|
|
20240624,103000,2545780730,5210,5230,5230,5210,4053
|
|
20240624,102900,2524628380,5230,5230,5230,5230,1148
|
|
20240624,102800,2518624340,5230,5230,5240,5230,1593
|
|
20240624,102700,2510292810,5230,5240,5240,5230,3696
|
|
20240624,102600,2490938450,5240,5250,5250,5240,841
|
|
20240624,102500,2486523700,5250,5260,5260,5250,194
|
|
20240624,102400,2485503710,5250,5260,5260,5250,990
|
|
20240624,102300,2480299390,5270,5260,5270,5260,1224
|
|
20240624,102200,2473849110,5260,5260,5270,5260,1377
|
|
20240624,102100,2466603970,5260,5270,5280,5260,5673
|
|
20240624,102000,2436665410,5280,5250,5280,5250,10650
|
|
20240624,101900,2380631470,5250,5240,5250,5230,2538
|
|
20240624,101800,2367335340,5230,5240,5240,5230,131
|
|
20240624,101700,2366649600,5230,5230,5240,5220,4441
|
|
20240624,101600,2343421260,5240,5240,5240,5230,1109
|
|
20240624,101500,2337611120,5250,5220,5250,5220,4826
|
|
20240624,101400,2312356910,5220,5220,5220,5220,1096
|
|
20240624,101300,2306635790,5220,5220,5220,5220,3987
|
|
20240624,101200,2285823650,5210,5200,5210,5200,2270
|
|
20240624,101100,2273997020,5200,5190,5200,5190,1610
|
|
20240624,101000,2265626080,5190,5180,5190,5180,6739
|
|
20240624,100900,2230714930,5190,5180,5190,5180,167
|
|
20240624,100800,2229849770,5180,5180,5200,5180,1547
|
|
20240624,100700,2221836270,5180,5200,5210,5180,4439
|
|
20240624,100600,2198762610,5200,5190,5210,5190,2021
|
|
20240624,100500,2188249580,5190,5190,5200,5180,5329
|
|
20240624,100400,2160585430,5190,5210,5210,5190,7812
|
|
20240624,100300,2119934030,5220,5220,5220,5210,300
|
|
20240624,100200,2118369010,5230,5230,5230,5230,2
|
|
20240624,100100,2118358550,5220,5230,5230,5220,1004
|
|
20240624,100000,2113117070,5230,5220,5230,5220,166
|
|
20240624,095900,2112250520,5220,5230,5240,5220,3045
|
|
20240624,095800,2096331970,5230,5230,5230,5230,1129
|
|
20240624,095700,2090427300,5230,5230,5230,5230,8
|
|
20240624,095600,2090385460,5230,5230,5230,5230,492
|
|
20240624,095500,2087812300,5230,5230,5230,5230,109
|
|
20240624,095400,2087242230,5230,5240,5250,5230,2831
|
|
20240624,095300,2072417680,5240,5230,5240,5220,890
|
|
20240624,095200,2067764200,5230,5230,5240,5230,116
|
|
20240624,095100,2067157370,5240,5230,5240,5230,201
|
|
20240624,095000,2066104420,5230,5220,5230,5220,1804
|
|
20240624,094900,2056680910,5210,5210,5210,5210,122
|
|
20240624,094800,2056045290,5200,5220,5220,5200,1014
|
|
20240624,094700,2050752490,5200,5200,5200,5200,273
|
|
20240624,094600,2049332890,5220,5220,5220,5220,793
|
|
20240624,094500,2045193430,5210,5220,5220,5210,199
|
|
20240624,094400,2044156610,5220,5220,5220,5200,287
|
|
20240624,094300,2042663490,5220,5220,5220,5200,33
|
|
20240624,094200,2042491440,5220,5220,5220,5200,350
|
|
20240624,094100,2040670800,5220,5220,5220,5200,647
|
|
20240624,094000,2037304900,5200,5230,5230,5190,6148
|
|
20240624,093900,2005336400,5230,5230,5230,5230,31
|
|
20240624,093800,2005174270,5230,5220,5230,5220,81
|
|
20240624,093700,2004751140,5230,5230,5230,5220,226
|
|
20240624,093600,2003571210,5210,5210,5230,5200,2524
|
|
20240624,093500,1990405320,5210,5200,5210,5170,11554
|
|
20240624,093400,1930471090,5240,5220,5240,5190,18561
|
|
20240624,093300,1833888010,5220,5240,5240,5220,67
|
|
20240624,093200,1833538140,5230,5230,5230,5220,3989
|
|
20240624,093100,1812682680,5230,5230,5230,5230,1143
|
|
20240624,093000,1806704790,5230,5240,5240,5230,1608
|
|
20240624,092900,1798292110,5240,5230,5260,5220,6200
|
|
20240624,092800,1765752760,5240,5230,5240,5220,867
|
|
20240624,092700,1761220730,5230,5260,5260,5230,3013
|
|
20240624,092600,1745417700,5250,5240,5280,5240,8436
|
|
20240624,092500,1701084360,5230,5200,5240,5200,4669
|
|
20240624,092400,1676734760,5200,5220,5230,5160,22348
|
|
20240624,092300,1560819120,5220,5230,5230,5220,227
|
|
20240624,092200,1559633410,5230,5230,5230,5230,833
|
|
20240624,092100,1555276820,5230,5230,5240,5230,1680
|
|
20240624,092000,1546480150,5240,5220,5240,5210,2618
|
|
20240624,091900,1532796360,5210,5220,5240,5210,6963
|
|
20240624,091800,1496428530,5230,5240,5240,5220,7056
|
|
20240624,091700,1459477150,5240,5260,5260,5240,9654
|
|
20240624,091600,1408756830,5270,5280,5290,5260,7938
|
|
20240624,091500,1366893380,5280,5290,5290,5280,589
|
|
20240624,091400,1363781410,5290,5290,5300,5280,9146
|
|
20240624,091300,1315444820,5280,5290,5290,5280,4457
|
|
20240624,091200,1291870990,5290,5250,5290,5230,13811
|
|
20240624,091100,1219519900,5250,5270,5290,5240,6215
|
|
20240624,091000,1186752420,5260,5280,5290,5220,7649
|
|
20240624,090900,1146584120,5300,5280,5310,5280,3995
|
|
20240624,090800,1125439340,5270,5320,5320,5260,12100
|
|
20240624,090700,1061595070,5320,5330,5360,5260,34055
|
|
20240624,090600,880456580,5290,5280,5340,5240,24423
|
|
20240624,090500,751446310,5250,5260,5290,5230,18565
|
|
20240624,090400,653870460,5250,5290,5300,5250,10701
|
|
20240624,090300,597455840,5300,5200,5360,5200,42324
|
|
20240624,090200,373253010,5190,5200,5220,5180,17466
|
|
20240624,090100,282380430,5200,5210,5230,5180,14589
|
|
20240624,090000,206537900,5210,5190,5220,5150,39410
|