577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183400,15418044240,2195,2195,2195,2195,43701
|
|
20240617,183300,15418044240,2195,2195,2195,2195,0
|
|
20240617,183200,15418044240,2195,2195,2195,2195,0
|
|
20240617,183100,15418044240,2195,2195,2195,2195,0
|
|
20240617,183000,15418044240,2195,2195,2195,2195,0
|
|
20240617,182900,15418044240,2195,2195,2195,2195,0
|
|
20240617,182800,15418044240,2195,2195,2195,2195,0
|
|
20240617,182700,15418044240,2195,2195,2195,2195,0
|
|
20240617,182600,15418044240,2195,2195,2195,2195,0
|
|
20240617,182500,15418044240,2195,2195,2195,2195,0
|
|
20240617,182400,15418044240,2195,2195,2195,2195,0
|
|
20240617,182300,15418044240,2195,2195,2195,2195,0
|
|
20240617,182200,15418044240,2195,2195,2195,2195,0
|
|
20240617,182100,15418044240,2195,2195,2195,2195,0
|
|
20240617,182000,15418044240,2195,2195,2195,2195,0
|
|
20240617,181900,15418044240,2195,2195,2195,2195,0
|
|
20240617,181800,15418044240,2195,2195,2195,2195,0
|
|
20240617,181700,15418044240,2195,2195,2195,2195,0
|
|
20240617,181600,15418044240,2195,2195,2195,2195,0
|
|
20240617,181500,15418044240,2195,2195,2195,2195,0
|
|
20240617,181400,15418044240,2195,2195,2195,2195,0
|
|
20240617,181300,15418044240,2195,2195,2195,2195,0
|
|
20240617,181200,15418044240,2195,2195,2195,2195,0
|
|
20240617,181100,15418044240,2195,2195,2195,2195,0
|
|
20240617,181000,15418044240,2195,2195,2195,2195,0
|
|
20240617,180900,15418044240,2195,2195,2195,2195,0
|
|
20240617,180800,15418044240,2195,2195,2195,2195,0
|
|
20240617,180700,15418044240,2195,2195,2195,2195,0
|
|
20240617,180600,15418044240,2195,2195,2195,2195,0
|
|
20240617,180500,15418044240,2195,2195,2195,2195,0
|
|
20240617,180400,15418044240,2195,2195,2195,2195,43701
|
|
20240617,180300,15418044240,2195,2195,2195,2195,0
|
|
20240617,180200,15418044240,2195,2195,2195,2195,0
|
|
20240617,180100,15418044240,2195,2195,2195,2195,0
|
|
20240617,180000,15418044240,2195,2195,2195,2195,0
|
|
20240617,175900,15418044240,2195,2195,2195,2195,0
|
|
20240617,175800,15418044240,2195,2195,2195,2195,0
|
|
20240617,175700,15418044240,2195,2195,2195,2195,0
|
|
20240617,175600,15418044240,2195,2195,2195,2195,0
|
|
20240617,175500,15418044240,2195,2195,2195,2195,0
|
|
20240617,175400,15418044240,2195,2195,2195,2195,0
|
|
20240617,175300,15418044240,2195,2195,2195,2195,0
|
|
20240617,175200,15418044240,2195,2195,2195,2195,0
|
|
20240617,175100,15418044240,2195,2195,2195,2195,0
|
|
20240617,175000,15418044240,2195,2195,2195,2195,0
|
|
20240617,174900,15418044240,2195,2195,2195,2195,0
|
|
20240617,174800,15418044240,2195,2195,2195,2195,0
|
|
20240617,174700,15418044240,2195,2195,2195,2195,0
|
|
20240617,174600,15418044240,2195,2195,2195,2195,0
|
|
20240617,174500,15418044240,2195,2195,2195,2195,0
|
|
20240617,174400,15418044240,2195,2195,2195,2195,0
|
|
20240617,174300,15418044240,2195,2195,2195,2195,0
|
|
20240617,174200,15418044240,2195,2195,2195,2195,0
|
|
20240617,174100,15418044240,2195,2195,2195,2195,0
|
|
20240617,174000,15418044240,2195,2195,2195,2195,0
|
|
20240617,173900,15418044240,2195,2195,2195,2195,0
|
|
20240617,173800,15418044240,2195,2195,2195,2195,0
|
|
20240617,173700,15418044240,2195,2195,2195,2195,0
|
|
20240617,173600,15418044240,2195,2195,2195,2195,0
|
|
20240617,173500,15418044240,2195,2195,2195,2195,0
|
|
20240617,173400,15418044240,2195,2195,2195,2195,43701
|
|
20240617,173300,15418044240,2195,2195,2195,2195,0
|
|
20240617,173200,15418044240,2195,2195,2195,2195,0
|
|
20240617,173100,15418044240,2195,2195,2195,2195,0
|
|
20240617,173000,15418044240,2195,2195,2195,2195,0
|
|
20240617,172900,15418044240,2195,2195,2195,2195,0
|
|
20240617,172800,15418044240,2195,2195,2195,2195,0
|
|
20240617,172700,15418044240,2195,2195,2195,2195,0
|
|
20240617,172600,15418044240,2195,2195,2195,2195,0
|
|
20240617,172500,15418044240,2195,2195,2195,2195,0
|
|
20240617,172400,15418044240,2195,2195,2195,2195,0
|
|
20240617,172300,15418044240,2195,2195,2195,2195,0
|
|
20240617,172200,15418044240,2195,2195,2195,2195,0
|
|
20240617,172100,15418044240,2195,2195,2195,2195,0
|
|
20240617,172000,15418044240,2195,2195,2195,2195,0
|
|
20240617,171900,15418044240,2195,2195,2195,2195,0
|
|
20240617,171800,15418044240,2195,2195,2195,2195,0
|
|
20240617,171700,15418044240,2195,2195,2195,2195,0
|
|
20240617,171600,15418044240,2195,2195,2195,2195,0
|
|
20240617,171500,15418044240,2195,2195,2195,2195,0
|
|
20240617,171400,15418044240,2195,2195,2195,2195,0
|
|
20240617,171300,15418044240,2195,2195,2195,2195,0
|
|
20240617,171200,15418044240,2195,2195,2195,2195,0
|
|
20240617,171100,15418044240,2195,2195,2195,2195,0
|
|
20240617,171000,15418044240,2195,2195,2195,2195,0
|
|
20240617,170900,15418044240,2195,2195,2195,2195,0
|
|
20240617,170800,15418044240,2195,2195,2195,2195,0
|
|
20240617,170700,15418044240,2195,2195,2195,2195,0
|
|
20240617,170600,15418044240,2195,2195,2195,2195,0
|
|
20240617,170500,15418044240,2195,2195,2195,2195,0
|
|
20240617,170400,15418044240,2195,2195,2195,2195,43701
|
|
20240617,170300,15418044240,2195,2195,2195,2195,0
|
|
20240617,170200,15418044240,2195,2195,2195,2195,0
|
|
20240617,170100,15418044240,2195,2195,2195,2195,0
|
|
20240617,170000,15418044240,2195,2195,2195,2195,0
|
|
20240617,165900,15418044240,2195,2195,2195,2195,0
|
|
20240617,165800,15418044240,2195,2195,2195,2195,0
|
|
20240617,165700,15418044240,2195,2195,2195,2195,0
|
|
20240617,165600,15418044240,2195,2195,2195,2195,0
|
|
20240617,165500,15418044240,2195,2195,2195,2195,0
|
|
20240617,165400,15418044240,2195,2195,2195,2195,0
|
|
20240617,165300,15418044240,2195,2195,2195,2195,0
|
|
20240617,165200,15418044240,2195,2195,2195,2195,0
|
|
20240617,165100,15418044240,2195,2195,2195,2195,0
|
|
20240617,165000,15418044240,2195,2195,2195,2195,0
|
|
20240617,164900,15418044240,2195,2195,2195,2195,0
|
|
20240617,164800,15418044240,2195,2195,2195,2195,0
|
|
20240617,164700,15418044240,2195,2195,2195,2195,0
|
|
20240617,164600,15418044240,2195,2195,2195,2195,0
|
|
20240617,164500,15418044240,2195,2195,2195,2195,0
|
|
20240617,164400,15418044240,2195,2195,2195,2195,0
|
|
20240617,164300,15418044240,2195,2195,2195,2195,0
|
|
20240617,164200,15418044240,2195,2195,2195,2195,0
|
|
20240617,164100,15418044240,2195,2195,2195,2195,0
|
|
20240617,164000,15418044240,2195,2195,2195,2195,0
|
|
20240617,163900,15418044240,2195,2195,2195,2195,0
|
|
20240617,163800,15418044240,2195,2195,2195,2195,0
|
|
20240617,163700,15418044240,2195,2195,2195,2195,0
|
|
20240617,163600,15418044240,2195,2195,2195,2195,0
|
|
20240617,163500,15418044240,2195,2195,2195,2195,0
|
|
20240617,163400,15418044240,2195,2195,2195,2195,43701
|
|
20240617,163300,15418044240,2195,2195,2195,2195,0
|
|
20240617,163200,15418044240,2195,2195,2195,2195,0
|
|
20240617,163100,15418044240,2195,2195,2195,2195,0
|
|
20240617,163000,15418044240,2195,2195,2195,2195,0
|
|
20240617,162900,15418044240,2195,2195,2195,2195,0
|
|
20240617,162800,15418044240,2195,2195,2195,2195,0
|
|
20240617,162700,15418044240,2195,2195,2195,2195,0
|
|
20240617,162600,15418044240,2195,2195,2195,2195,0
|
|
20240617,162500,15418044240,2195,2195,2195,2195,0
|
|
20240617,162400,15418044240,2195,2195,2195,2195,0
|
|
20240617,162300,15418044240,2195,2195,2195,2195,0
|
|
20240617,162200,15418044240,2195,2195,2195,2195,0
|
|
20240617,162100,15418044240,2195,2195,2195,2195,0
|
|
20240617,162000,15418044240,2195,2195,2195,2195,0
|
|
20240617,161900,15418044240,2195,2195,2195,2195,0
|
|
20240617,161800,15418044240,2195,2195,2195,2195,0
|
|
20240617,161700,15418044240,2195,2195,2195,2195,0
|
|
20240617,161600,15418044240,2195,2195,2195,2195,0
|
|
20240617,161500,15418044240,2195,2195,2195,2195,0
|
|
20240617,161400,15418044240,2195,2195,2195,2195,0
|
|
20240617,161300,15418044240,2195,2195,2195,2195,0
|
|
20240617,161200,15418044240,2195,2195,2195,2195,0
|
|
20240617,161100,15418044240,2195,2195,2195,2195,0
|
|
20240617,161000,15418044240,2195,2195,2195,2195,0
|
|
20240617,160900,15418044240,2195,2195,2195,2195,0
|
|
20240617,160800,15418044240,2195,2195,2195,2195,0
|
|
20240617,160700,15418044240,2195,2195,2195,2195,0
|
|
20240617,160600,15418044240,2195,2195,2195,2195,0
|
|
20240617,160500,15418044240,2195,2195,2195,2195,0
|
|
20240617,160400,15418044240,2195,2195,2195,2195,43701
|
|
20240617,160300,15418044240,2195,2195,2195,2195,0
|
|
20240617,160200,15418044240,2195,2195,2195,2195,0
|
|
20240617,160100,15418044240,2195,2195,2195,2195,0
|
|
20240617,160000,15418044240,2195,2195,2195,2195,0
|
|
20240617,155900,15418044240,2195,2195,2195,2195,0
|
|
20240617,155800,15418044240,2195,2195,2195,2195,0
|
|
20240617,155700,15418044240,2195,2195,2195,2195,0
|
|
20240617,155600,15418044240,2195,2195,2195,2195,0
|
|
20240617,155500,15418044240,2195,2195,2195,2195,0
|
|
20240617,155400,15418044240,2195,2195,2195,2195,0
|
|
20240617,155300,15418044240,2195,2195,2195,2195,0
|
|
20240617,155200,15418044240,2195,2195,2195,2195,0
|
|
20240617,155100,15418044240,2195,2195,2195,2195,0
|
|
20240617,155000,15418044240,2195,2195,2195,2195,0
|
|
20240617,154900,15418044240,2195,2195,2195,2195,0
|
|
20240617,154800,15418044240,2195,2195,2195,2195,0
|
|
20240617,154700,15418044240,2195,2195,2195,2195,0
|
|
20240617,154600,15418044240,2195,2195,2195,2195,0
|
|
20240617,154500,15418044240,2195,2195,2195,2195,0
|
|
20240617,154400,15418044240,2195,2195,2195,2195,0
|
|
20240617,154300,15418044240,2195,2195,2195,2195,0
|
|
20240617,154200,15418044240,2195,2195,2195,2195,0
|
|
20240617,154100,15418044240,2195,2195,2195,2195,0
|
|
20240617,154000,15418044240,2195,2195,2195,2195,0
|
|
20240617,153900,15418044240,2195,2195,2195,2195,0
|
|
20240617,153800,15418044240,2195,2195,2195,2195,0
|
|
20240617,153700,15418044240,2195,2195,2195,2195,0
|
|
20240617,153600,15418044240,2195,2195,2195,2195,0
|
|
20240617,153500,15418044240,2195,2195,2195,2195,0
|
|
20240617,153400,15418044240,2195,2195,2195,2195,43701
|
|
20240617,153300,15418044240,2195,2195,2195,2195,0
|
|
20240617,153200,15418044240,2195,2195,2195,2195,0
|
|
20240617,153100,15418044240,2195,2195,2195,2195,0
|
|
20240617,153000,15418044240,2195,2195,2195,2195,43701
|
|
20240617,152900,15322120545,2185,2185,2185,2185,0
|
|
20240617,152800,15322120545,2185,2185,2185,2185,0
|
|
20240617,152700,15322120545,2185,2185,2185,2185,0
|
|
20240617,152600,15322120545,2185,2185,2185,2185,0
|
|
20240617,152500,15322120545,2185,2185,2185,2185,0
|
|
20240617,152400,15322120545,2185,2185,2185,2185,0
|
|
20240617,152300,15322120545,2185,2185,2185,2185,0
|
|
20240617,152200,15322120545,2185,2185,2185,2185,0
|
|
20240617,152100,15322120545,2185,2185,2185,2185,0
|
|
20240617,152000,15322120545,2185,2185,2185,2185,0
|
|
20240617,151900,15322120545,2185,2195,2195,2180,16436
|
|
20240617,151800,15286170585,2195,2190,2195,2190,3830
|
|
20240617,151700,15277775695,2195,2185,2200,2185,6614
|
|
20240617,151600,15263265775,2185,2200,2210,2185,20445
|
|
20240617,151500,15218294365,2205,2200,2210,2190,27083
|
|
20240617,151400,15158634450,2205,2185,2205,2185,10914
|
|
20240617,151300,15134711525,2185,2185,2185,2180,4526
|
|
20240617,151200,15124826090,2185,2185,2190,2180,4983
|
|
20240617,151100,15113952445,2180,2180,2185,2180,5403
|
|
20240617,151000,15102167445,2180,2185,2185,2180,5638
|
|
20240617,150900,15089865725,2185,2185,2185,2180,5124
|
|
20240617,150800,15078690335,2195,2185,2195,2180,1883
|
|
20240617,150700,15074581535,2185,2190,2190,2185,980
|
|
20240617,150600,15072440035,2185,2185,2185,2180,7499
|
|
20240617,150500,15056065345,2185,2185,2195,2180,3374
|
|
20240617,150400,15048695915,2190,2190,2190,2185,8421
|
|
20240617,150300,15030292030,2190,2190,2190,2185,2158
|
|
20240617,150200,15025566580,2190,2200,2200,2190,6595
|
|
20240617,150100,15011115550,2200,2205,2205,2200,6264
|
|
20240617,150000,14997331370,2205,2200,2205,2195,5372
|
|
20240617,145900,14985492055,2200,2200,2200,2195,5473
|
|
20240617,145800,14973454360,2200,2195,2200,2195,1858
|
|
20240617,145700,14969368365,2200,2195,2200,2190,6202
|
|
20240617,145600,14955754170,2195,2195,2195,2185,3381
|
|
20240617,145500,14948343550,2190,2190,2195,2190,2920
|
|
20240617,145400,14941947045,2195,2185,2195,2185,4828
|
|
20240617,145300,14931379930,2185,2195,2200,2185,6168
|
|
20240617,145200,14917846285,2195,2180,2205,2180,35403
|
|
20240617,145100,14840280315,2175,2175,2180,2170,4346
|
|
20240617,145000,14830819375,2175,2180,2180,2175,3875
|
|
20240617,144900,14822387835,2180,2170,2185,2170,8339
|
|
20240617,144800,14804222780,2175,2160,2180,2160,5020
|
|
20240617,144700,14793316890,2170,2170,2170,2160,5163
|
|
20240617,144600,14782124430,2170,2160,2170,2160,1244
|
|
20240617,144500,14779430235,2170,2170,2170,2160,3311
|
|
20240617,144400,14772267095,2170,2175,2175,2165,2161
|
|
20240617,144300,14767586605,2175,2170,2175,2160,2046
|
|
20240617,144200,14763145935,2175,2165,2175,2165,329
|
|
20240617,144100,14762433530,2165,2170,2175,2160,8438
|
|
20240617,144000,14744171160,2170,2155,2170,2155,2531
|
|
20240617,143900,14738700355,2165,2165,2165,2155,6698
|
|
20240617,143800,14724260740,2160,2170,2170,2160,9521
|
|
20240617,143700,14703651260,2170,2175,2175,2165,1118
|
|
20240617,143600,14701225075,2170,2175,2175,2170,1358
|
|
20240617,143500,14698273160,2175,2175,2175,2170,628
|
|
20240617,143400,14696909425,2175,2175,2175,2170,7413
|
|
20240617,143300,14680815395,2175,2175,2175,2170,1899
|
|
20240617,143200,14676691490,2175,2170,2175,2165,3487
|
|
20240617,143100,14669120250,2165,2170,2175,2165,2855
|
|
20240617,143000,14662934640,2165,2160,2165,2150,2747
|
|
20240617,142900,14657000125,2150,2155,2165,2150,3359
|
|
20240617,142800,14649765670,2155,2155,2165,2155,213
|
|
20240617,142700,14649306375,2150,2165,2165,2150,359
|
|
20240617,142600,14648534255,2150,2155,2165,2150,2292
|
|
20240617,142500,14643603160,2155,2160,2165,2150,2770
|
|
20240617,142400,14637629350,2165,2165,2165,2160,1817
|
|
20240617,142300,14633702635,2165,2160,2170,2160,754
|
|
20240617,142200,14632070840,2160,2155,2170,2150,7318
|
|
20240617,142100,14616288610,2160,2165,2165,2145,5173
|
|
20240617,142000,14605163660,2150,2170,2170,2150,12972
|
|
20240617,141900,14577186555,2170,2180,2180,2170,4380
|
|
20240617,141800,14567663700,2175,2185,2190,2175,4833
|
|
20240617,141700,14557128680,2180,2175,2190,2170,2510
|
|
20240617,141600,14551652695,2180,2180,2190,2170,11613
|
|
20240617,141500,14526331090,2190,2180,2195,2175,7556
|
|
20240617,141400,14509831230,2175,2175,2180,2170,5772
|
|
20240617,141300,14497261930,2170,2170,2180,2170,8697
|
|
20240617,141200,14478358230,2175,2165,2175,2165,6286
|
|
20240617,141100,14464717345,2170,2170,2170,2160,2003
|
|
20240617,141000,14460380090,2160,2145,2170,2145,6903
|
|
20240617,140900,14445452600,2145,2150,2160,2145,8317
|
|
20240617,140800,14427581035,2150,2155,2165,2150,9884
|
|
20240617,140700,14406282420,2165,2155,2165,2155,1519
|
|
20240617,140600,14403002865,2165,2165,2165,2155,2524
|
|
20240617,140500,14397561370,2165,2150,2165,2150,5609
|
|
20240617,140400,14385494160,2150,2160,2160,2150,12986
|
|
20240617,140300,14357568750,2160,2155,2160,2150,3230
|
|
20240617,140200,14350604435,2155,2160,2160,2155,131
|
|
20240617,140100,14350321870,2160,2155,2165,2155,3982
|
|
20240617,140000,14341720620,2155,2165,2165,2155,982
|
|
20240617,135900,14339601895,2170,2165,2170,2160,1317
|
|
20240617,135800,14336753610,2165,2170,2170,2165,8
|
|
20240617,135700,14336736255,2170,2160,2170,2155,6765
|
|
20240617,135600,14322131295,2160,2160,2165,2160,8891
|
|
20240617,135500,14302897025,2165,2160,2170,2155,2811
|
|
20240617,135400,14296816860,2160,2155,2165,2155,1334
|
|
20240617,135300,14293937925,2155,2160,2160,2150,10203
|
|
20240617,135200,14271958710,2155,2165,2165,2155,5841
|
|
20240617,135100,14259348845,2155,2155,2160,2155,5019
|
|
20240617,135000,14248522515,2160,2160,2160,2155,4038
|
|
20240617,134900,14239819595,2160,2165,2165,2160,1317
|
|
20240617,134800,14236974665,2160,2165,2165,2160,6578
|
|
20240617,134700,14222751170,2165,2160,2165,2155,10516
|
|
20240617,134600,14200042080,2165,2170,2170,2165,3774
|
|
20240617,134500,14191870810,2170,2175,2175,2170,4915
|
|
20240617,134400,14181203725,2175,2170,2175,2170,857
|
|
20240617,134300,14179342440,2175,2170,2175,2170,351
|
|
20240617,134200,14178580515,2170,2180,2180,2170,957
|
|
20240617,134100,14176495695,2180,2170,2180,2170,5820
|
|
20240617,134000,14163814285,2180,2180,2180,2165,670
|
|
20240617,133900,14162359610,2170,2165,2180,2165,4303
|
|
20240617,133800,14153037735,2165,2175,2180,2165,5722
|
|
20240617,133700,14140611435,2175,2175,2180,2170,3660
|
|
20240617,133600,14132637980,2185,2175,2195,2170,4962
|
|
20240617,133500,14121816310,2175,2165,2175,2160,5953
|
|
20240617,133400,14108950930,2165,2165,2165,2165,773
|
|
20240617,133300,14107277385,2165,2160,2180,2155,10276
|
|
20240617,133200,14085075895,2160,2170,2170,2155,12327
|
|
20240617,133100,14058432775,2170,2165,2175,2155,11187
|
|
20240617,133000,14034240225,2165,2195,2205,2150,50911
|
|
20240617,132900,13923833820,2185,2215,2225,2165,31512
|
|
20240617,132800,13854529945,2225,2210,2225,2210,4674
|
|
20240617,132700,13844149170,2220,2220,2225,2205,12838
|
|
20240617,132600,13815685570,2220,2220,2230,2210,21009
|
|
20240617,132500,13769018725,2210,2170,2240,2170,61104
|
|
20240617,132400,13633299610,2170,2175,2175,2170,2718
|
|
20240617,132300,13627396200,2175,2175,2185,2175,1511
|
|
20240617,132200,13624109695,2175,2180,2185,2175,2513
|
|
20240617,132100,13618632370,2180,2175,2185,2170,3362
|
|
20240617,132000,13611312380,2175,2185,2185,2175,7803
|
|
20240617,131900,13594311475,2185,2195,2195,2185,1680
|
|
20240617,131800,13590633940,2190,2190,2195,2190,1791
|
|
20240617,131700,13586706365,2195,2200,2200,2190,5941
|
|
20240617,131600,13573668075,2200,2210,2210,2190,12667
|
|
20240617,131500,13545802580,2210,2215,2220,2200,23465
|
|
20240617,131400,13493964875,2220,2200,2220,2200,21313
|
|
20240617,131300,13446760505,2205,2200,2215,2190,19856
|
|
20240617,131200,13402970120,2190,2185,2200,2180,22086
|
|
20240617,131100,13354523250,2190,2185,2195,2180,6316
|
|
20240617,131000,13340703530,2180,2185,2190,2175,9325
|
|
20240617,130900,13320343420,2190,2175,2195,2175,9122
|
|
20240617,130800,13300411810,2180,2170,2180,2165,3261
|
|
20240617,130700,13293325225,2175,2165,2175,2160,2390
|
|
20240617,130600,13288149570,2170,2165,2170,2160,922
|
|
20240617,130500,13286149560,2160,2170,2175,2160,4073
|
|
20240617,130400,13277330930,2170,2180,2180,2170,5887
|
|
20240617,130300,13264522125,2185,2175,2185,2170,2167
|
|
20240617,130200,13259801295,2170,2160,2175,2160,3111
|
|
20240617,130100,13253052195,2165,2155,2165,2155,7591
|
|
20240617,130000,13236643935,2150,2165,2165,2150,13732
|
|
20240617,125900,13207047205,2170,2175,2185,2165,3712
|
|
20240617,125800,13198973200,2175,2175,2180,2165,2505
|
|
20240617,125700,13193537770,2185,2185,2185,2170,1133
|
|
20240617,125600,13191070850,2185,2160,2190,2160,9348
|
|
20240617,125500,13170736515,2165,2160,2175,2160,1909
|
|
20240617,125400,13166607405,2175,2180,2190,2160,4357
|
|
20240617,125300,13157151610,2180,2180,2195,2155,30675
|
|
20240617,125200,13090523010,2175,2175,2180,2170,1894
|
|
20240617,125100,13086406225,2175,2175,2175,2165,1820
|
|
20240617,125000,13082459815,2175,2165,2180,2160,7763
|
|
20240617,124900,13065676685,2160,2180,2180,2160,7372
|
|
20240617,124800,13049692960,2175,2175,2180,2165,6695
|
|
20240617,124700,13035176995,2170,2185,2190,2165,17611
|
|
20240617,124600,12996933395,2190,2185,2195,2180,5158
|
|
20240617,124500,12985639705,2185,2170,2195,2170,7337
|
|
20240617,124400,12969638100,2170,2180,2180,2160,18451
|
|
20240617,124300,12929645365,2180,2195,2195,2165,7621
|
|
20240617,124200,12913095455,2190,2175,2205,2165,64981
|
|
20240617,124100,12771193620,2180,2200,2200,2175,63531
|
|
20240617,124000,12632301560,2205,2215,2220,2205,25226
|
|
20240617,123900,12576636975,2215,2210,2220,2205,13466
|
|
20240617,123800,12546875490,2210,2220,2240,2210,25306
|
|
20240617,123700,12490760145,2220,2235,2250,2215,14637
|
|
20240617,123600,12458117065,2250,2265,2270,2225,70782
|
|
20240617,123500,12298572505,2260,2250,2270,2240,81906
|
|
20240617,123400,12113390780,2255,2235,2255,2230,23756
|
|
20240617,123300,12060061240,2230,2210,2235,2205,16671
|
|
20240617,123200,12023085005,2205,2220,2235,2205,14906
|
|
20240617,123100,11990094185,2230,2235,2240,2215,29911
|
|
20240617,123000,11923317510,2240,2250,2250,2230,17818
|
|
20240617,122900,11883360340,2245,2220,2250,2215,26699
|
|
20240617,122800,11823814945,2215,2225,2230,2215,17585
|
|
20240617,122700,11784743760,2230,2235,2235,2220,17866
|
|
20240617,122600,11745005150,2225,2245,2250,2225,32526
|
|
20240617,122500,11672237540,2245,2240,2245,2230,18799
|
|
20240617,122400,11630145840,2245,2250,2260,2230,63651
|
|
20240617,122300,11487494635,2260,2225,2260,2215,33207
|
|
20240617,122200,11413225800,2220,2230,2230,2205,73595
|
|
20240617,122100,11250214295,2225,2250,2255,2215,70512
|
|
20240617,122000,11092598130,2255,2275,2280,2250,82410
|
|
20240617,121900,10906276560,2265,2255,2280,2245,145923
|
|
20240617,121800,10576150390,2255,2215,2255,2205,96595
|
|
20240617,121700,10360432845,2220,2195,2225,2195,24801
|
|
20240617,121600,10305443630,2205,2185,2205,2165,11615
|
|
20240617,121500,10279959065,2185,2175,2185,2175,1816
|
|
20240617,121400,10275997345,2185,2175,2185,2165,6803
|
|
20240617,121300,10261227215,2185,2180,2185,2175,2123
|
|
20240617,121200,10256602260,2175,2185,2185,2170,1041
|
|
20240617,121100,10254339865,2185,2175,2185,2160,12257
|
|
20240617,121000,10227694350,2170,2180,2180,2170,476
|
|
20240617,120900,10226657700,2180,2160,2180,2160,4753
|
|
20240617,120800,10216324480,2170,2175,2175,2160,2916
|
|
20240617,120700,10210015375,2175,2165,2175,2165,1657
|
|
20240617,120600,10206423290,2170,2170,2175,2165,1874
|
|
20240617,120500,10202359270,2170,2180,2180,2170,1786
|
|
20240617,120400,10198477480,2180,2170,2185,2170,13749
|
|
20240617,120300,10168551310,2170,2155,2170,2150,12810
|
|
20240617,120200,10140932800,2155,2165,2165,2155,3605
|
|
20240617,120100,10133161310,2165,2165,2165,2155,529
|
|
20240617,120000,10132021195,2155,2170,2170,2155,3258
|
|
20240617,115900,10124983805,2170,2165,2175,2165,2268
|
|
20240617,115800,10120068940,2160,2175,2175,2160,3375
|
|
20240617,115700,10112774395,2175,2160,2175,2160,4613
|
|
20240617,115600,10102782545,2160,2165,2165,2155,1448
|
|
20240617,115500,10099655410,2160,2160,2165,2155,9106
|
|
20240617,115400,10080009065,2160,2165,2165,2145,43029
|
|
20240617,115300,9987396360,2165,2165,2175,2155,7243
|
|
20240617,115200,9971751700,2170,2175,2175,2160,6838
|
|
20240617,115100,9956911280,2175,2170,2185,2160,8882
|
|
20240617,115000,9937698295,2165,2175,2175,2165,14318
|
|
20240617,114900,9906655965,2180,2175,2185,2170,6902
|
|
20240617,114800,9891635260,2175,2190,2190,2175,6158
|
|
20240617,114700,9878186610,2195,2200,2205,2195,5138
|
|
20240617,114600,9866888905,2200,2195,2200,2185,5830
|
|
20240617,114500,9854082965,2185,2190,2195,2180,5365
|
|
20240617,114400,9842351860,2190,2195,2195,2190,7173
|
|
20240617,114300,9826629655,2190,2190,2200,2190,3332
|
|
20240617,114200,9819320830,2200,2200,2205,2190,13958
|
|
20240617,114100,9788583205,2200,2210,2210,2195,5146
|
|
20240617,114000,9777234305,2210,2220,2220,2190,15017
|
|
20240617,113900,9744064470,2220,2195,2220,2190,20410
|
|
20240617,113800,9699047400,2195,2180,2205,2180,30030
|
|
20240617,113700,9633398090,2180,2180,2185,2175,2626
|
|
20240617,113600,9627668385,2180,2185,2185,2175,1834
|
|
20240617,113500,9623667705,2185,2195,2195,2175,9431
|
|
20240617,113400,9603079625,2200,2185,2200,2185,5586
|
|
20240617,113300,9590841015,2185,2175,2195,2175,6525
|
|
20240617,113200,9576579910,2185,2160,2185,2160,6606
|
|
20240617,113100,9562194115,2160,2160,2170,2160,9280
|
|
20240617,113000,9542138975,2160,2180,2180,2160,3638
|
|
20240617,112900,9534265530,2185,2170,2185,2160,12328
|
|
20240617,112800,9507567655,2170,2165,2185,2165,5018
|
|
20240617,112700,9496661080,2165,2165,2175,2160,3805
|
|
20240617,112600,9488426140,2160,2170,2185,2155,32815
|
|
20240617,112500,9417583795,2170,2190,2190,2170,16054
|
|
20240617,112400,9382669975,2190,2185,2190,2175,2455
|
|
20240617,112300,9377309190,2180,2180,2190,2180,2165
|
|
20240617,112200,9372586665,2180,2195,2195,2170,8300
|
|
20240617,112100,9354499085,2195,2200,2215,2195,11690
|
|
20240617,112000,9328741615,2200,2220,2230,2200,38581
|
|
20240617,111900,9243277105,2225,2180,2225,2180,39947
|
|
20240617,111800,9155350305,2175,2160,2180,2155,13666
|
|
20240617,111700,9125773515,2160,2165,2170,2160,11611
|
|
20240617,111600,9100624010,2165,2155,2170,2155,7556
|
|
20240617,111500,9084309600,2160,2160,2170,2155,28434
|
|
20240617,111400,9022905560,2160,2205,2205,2160,15326
|
|
20240617,111300,8989578985,2185,2190,2205,2185,10946
|
|
20240617,111200,8965547825,2190,2190,2195,2185,18665
|
|
20240617,111100,8924703060,2190,2195,2210,2190,13467
|
|
20240617,111000,8895130350,2210,2220,2230,2195,64596
|
|
20240617,110900,8752130910,2225,2200,2225,2200,22869
|
|
20240617,110800,8701462975,2205,2205,2220,2195,14225
|
|
20240617,110700,8670058510,2195,2185,2210,2185,15732
|
|
20240617,110600,8635498755,2185,2195,2195,2180,11483
|
|
20240617,110500,8610363025,2195,2200,2205,2190,8611
|
|
20240617,110400,8591421225,2190,2185,2195,2175,7507
|
|
20240617,110300,8574978705,2185,2195,2195,2170,16875
|
|
20240617,110200,8538045610,2200,2195,2205,2195,9323
|
|
20240617,110100,8517558020,2195,2205,2210,2195,24425
|
|
20240617,110000,8463754935,2210,2190,2210,2190,16888
|
|
20240617,105900,8426541640,2190,2195,2200,2190,17197
|
|
20240617,105800,8388812110,2195,2175,2195,2155,58766
|
|
20240617,105700,8261155170,2175,2190,2200,2175,21752
|
|
20240617,105600,8213571480,2195,2195,2210,2190,16472
|
|
20240617,105500,8177397105,2195,2185,2195,2170,32071
|
|
20240617,105400,8107352780,2185,2180,2195,2180,10281
|
|
20240617,105300,8084872490,2180,2195,2200,2175,41402
|
|
20240617,105200,7994396360,2205,2205,2210,2180,75892
|
|
20240617,105100,7828181240,2205,2220,2230,2205,33240
|
|
20240617,105000,7754490030,2230,2225,2230,2200,40485
|
|
20240617,104900,7665102495,2230,2245,2250,2215,31643
|
|
20240617,104800,7594487785,2250,2230,2260,2230,27836
|
|
20240617,104700,7531916025,2230,2225,2235,2210,33260
|
|
20240617,104600,7458137825,2220,2245,2250,2205,43417
|
|
20240617,104500,7361420630,2245,2255,2260,2245,32633
|
|
20240617,104400,7287882065,2255,2230,2260,2225,57917
|
|
20240617,104300,7157706835,2230,2220,2230,2200,39326
|
|
20240617,104200,7070694625,2220,2230,2235,2180,151644
|
|
20240617,104100,6735798625,2235,2255,2260,2230,70680
|
|
20240617,104000,6577012935,2255,2245,2265,2235,45303
|
|
20240617,103900,6474901365,2240,2260,2260,2230,69129
|
|
20240617,103800,6320347950,2240,2230,2265,2230,59699
|
|
20240617,103700,6186120355,2230,2265,2270,2210,122382
|
|
20240617,103600,5911862470,2265,2265,2310,2260,123846
|
|
20240617,103500,5628516710,2265,2325,2345,2250,289228
|
|
20240617,103400,4963225610,2325,2290,2325,2270,213376
|
|
20240617,103300,4473001010,2290,2230,2300,2225,292273
|
|
20240617,103200,3809735730,2235,2190,2240,2190,124915
|
|
20240617,103100,3532814960,2190,2190,2215,2185,70784
|
|
20240617,103000,3377456565,2195,2195,2205,2175,64107
|
|
20240617,102900,3237165530,2205,2215,2270,2175,289461
|
|
20240617,102800,2593270225,2215,2215,2220,2215,42155
|
|
20240617,102700,2499894660,2240,2240,2240,2240,0
|
|
20240617,102600,2499894660,2240,2190,2240,2180,76501
|
|
20240617,102500,2330339825,2180,2075,2230,2075,175924
|
|
20240617,102400,1948830605,2075,2060,2075,2060,8497
|
|
20240617,102300,1931287225,2060,2070,2080,2060,3695
|
|
20240617,102200,1923645295,2075,2075,2080,2075,1840
|
|
20240617,102100,1919827240,2070,2060,2070,2060,6593
|
|
20240617,102000,1906220075,2060,2065,2070,2060,9128
|
|
20240617,101900,1887385670,2070,2080,2085,2065,11318
|
|
20240617,101800,1863850280,2080,2070,2090,2055,20313
|
|
20240617,101700,1821841000,2075,2085,2095,2070,20004
|
|
20240617,101600,1780232270,2085,2100,2120,2070,37653
|
|
20240617,101500,1701237570,2100,2085,2120,2085,38447
|
|
20240617,101400,1620300645,2085,2075,2135,2060,56504
|
|
20240617,101300,1501703390,2075,2050,2080,2050,35321
|
|
20240617,101200,1428818960,2050,2040,2050,2025,2847
|
|
20240617,101100,1423026880,2040,2055,2055,2030,6519
|
|
20240617,101000,1409739790,2040,2015,2060,2015,12724
|
|
20240617,100900,1383734040,2015,2020,2030,2015,2806
|
|
20240617,100800,1378066050,2020,2010,2030,2005,3955
|
|
20240617,100700,1370082280,2010,2060,2060,1999,50922
|
|
20240617,100600,1266446816,2060,2005,2060,1994,18376
|
|
20240617,100500,1228972974,2005,1994,2005,1993,11194
|
|
20240617,100400,1206604623,1993,1989,1994,1989,5290
|
|
20240617,100300,1196071027,1989,1980,1989,1980,12844
|
|
20240617,100200,1170570207,1984,1977,1984,1961,9165
|
|
20240617,100100,1152413328,1979,1978,1979,1978,3850
|
|
20240617,100000,1144796825,1979,1972,1980,1960,6906
|
|
20240617,095900,1131205263,1982,1972,1982,1972,43
|
|
20240617,095800,1131120230,1982,1983,1983,1971,1024
|
|
20240617,095700,1129098150,1984,1977,1984,1976,613
|
|
20240617,095600,1127886300,1977,1978,1984,1977,350
|
|
20240617,095500,1127194198,1984,1985,1985,1978,152
|
|
20240617,095400,1126892568,1977,1977,1985,1977,4
|
|
20240617,095300,1126884652,1985,1985,1985,1976,732
|
|
20240617,095200,1125433611,1985,1975,1986,1975,1774
|
|
20240617,095100,1121911704,1975,1976,1976,1975,588
|
|
20240617,095000,1120750115,1987,1984,1989,1984,6335
|
|
20240617,094900,1108158956,1984,1974,1985,1974,7301
|
|
20240617,094800,1093685517,1980,1975,1985,1975,1487
|
|
20240617,094700,1090740866,1975,1984,1984,1975,772
|
|
20240617,094600,1089215536,1986,1985,1986,1975,2915
|
|
20240617,094500,1083438427,1986,1974,1986,1974,7351
|
|
20240617,094400,1068875751,1973,1969,1973,1969,2187
|
|
20240617,094300,1064564703,1969,1966,1969,1960,336
|
|
20240617,094200,1063905243,1969,1969,1969,1969,1
|
|
20240617,094100,1063903274,1971,1965,1971,1965,4
|
|
20240617,094000,1063895399,1947,1955,1965,1947,3037
|
|
20240617,093900,1057943997,1955,1941,1955,1936,3764
|
|
20240617,093800,1050647877,1957,1951,1957,1941,6486
|
|
20240617,093700,1038032097,1958,1959,1960,1949,5755
|
|
20240617,093600,1026790782,1960,1970,1970,1960,1265
|
|
20240617,093500,1024306086,1974,1965,1974,1964,4383
|
|
20240617,093400,1015688935,1965,1972,1978,1964,5557
|
|
20240617,093300,1004713060,1973,1968,1976,1957,6986
|
|
20240617,093200,990958731,1969,1953,1969,1948,15111
|
|
20240617,093100,961297963,1950,1942,1950,1936,5509
|
|
20240617,093000,950611233,1943,1929,1943,1929,2297
|
|
20240617,092900,946163258,1929,1938,1941,1927,67746
|
|
20240617,092800,815318615,1938,1998,2040,1903,170286
|
|
20240617,092700,484863806,1988,2040,2070,1986,113517
|
|
20240617,092600,254238340,2060,2060,2060,2060,0
|
|
20240617,092500,254238340,2060,1974,2060,1968,81269
|
|
20240617,092400,90855203,1972,1962,1975,1958,5265
|
|
20240617,092300,80493230,1962,1948,1962,1948,2794
|
|
20240617,092200,75030661,1957,1936,1957,1936,4925
|
|
20240617,092100,65436531,1935,1933,1937,1933,1063
|
|
20240617,092000,63379737,1934,1927,1934,1927,2093
|
|
20240617,091900,59340847,1928,1921,1928,1921,1001
|
|
20240617,091800,57414180,1920,1920,1922,1920,2531
|
|
20240617,091700,52554648,1922,1916,1922,1916,1288
|
|
20240617,091600,50086742,1922,1919,1922,1907,2271
|
|
20240617,091500,45733985,1921,1912,1921,1912,7353
|
|
20240617,091400,31626625,1910,1908,1910,1908,5174
|
|
20240617,091300,21754570,1907,1907,1907,1907,1000
|
|
20240617,091200,19847570,1908,1908,1908,1908,0
|
|
20240617,091100,19847570,1908,1903,1908,1903,2368
|
|
20240617,091000,15341256,1908,1908,1908,1908,26
|
|
20240617,090900,15291648,1909,1901,1909,1901,2
|
|
20240617,090800,15287838,1902,1910,1910,1902,2131
|
|
20240617,090700,11234516,1900,1900,1900,1900,0
|
|
20240617,090600,11234516,1900,1912,1913,1900,2242
|
|
20240617,090500,6950463,1913,1913,1913,1913,0
|
|
20240617,090400,6950463,1913,1913,1913,1913,0
|
|
20240617,090300,6950463,1913,1893,1913,1893,618
|
|
20240617,090200,5770812,1894,1894,1894,1894,2483
|
|
20240617,090100,1068010,1894,1893,1895,1893,549
|
|
20240617,090000,28184,1894,1875,1894,1875,15
|