619 lines
34 KiB
CSV
619 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,191600,24764742510,10380,10380,10380,10380,82092
|
|
20240617,191500,24764742510,10380,10380,10380,10380,0
|
|
20240617,191400,24764742510,10380,10380,10380,10380,0
|
|
20240617,191300,24764742510,10380,10380,10380,10380,0
|
|
20240617,191200,24764742510,10380,10380,10380,10380,0
|
|
20240617,191100,24764742510,10380,10380,10380,10380,0
|
|
20240617,191000,24764742510,10380,10380,10380,10380,0
|
|
20240617,190900,24764742510,10380,10380,10380,10380,0
|
|
20240617,190800,24764742510,10380,10380,10380,10380,0
|
|
20240617,190700,24764742510,10380,10380,10380,10380,0
|
|
20240617,190600,24764742510,10380,10380,10380,10380,0
|
|
20240617,190500,24764742510,10380,10380,10380,10380,0
|
|
20240617,190400,24764742510,10380,10380,10380,10380,0
|
|
20240617,190300,24764742510,10380,10380,10380,10380,0
|
|
20240617,190200,24764742510,10380,10380,10380,10380,0
|
|
20240617,190100,24764742510,10380,10380,10380,10380,0
|
|
20240617,190000,24764742510,10380,10380,10380,10380,0
|
|
20240617,185900,24764742510,10380,10380,10380,10380,0
|
|
20240617,185800,24764742510,10380,10380,10380,10380,0
|
|
20240617,185700,24764742510,10380,10380,10380,10380,0
|
|
20240617,185600,24764742510,10380,10380,10380,10380,0
|
|
20240617,185500,24764742510,10380,10380,10380,10380,0
|
|
20240617,185400,24764742510,10380,10380,10380,10380,0
|
|
20240617,185300,24764742510,10380,10380,10380,10380,0
|
|
20240617,185200,24764742510,10380,10380,10380,10380,0
|
|
20240617,185100,24764742510,10380,10380,10380,10380,0
|
|
20240617,185000,24764742510,10380,10380,10380,10380,0
|
|
20240617,184900,24764742510,10380,10380,10380,10380,0
|
|
20240617,184800,24764742510,10380,10380,10380,10380,0
|
|
20240617,184700,24764742510,10380,10380,10380,10380,0
|
|
20240617,184600,24764742510,10380,10380,10380,10380,82092
|
|
20240617,184500,24764742510,10380,10380,10380,10380,0
|
|
20240617,184400,24764742510,10380,10380,10380,10380,0
|
|
20240617,184300,24764742510,10380,10380,10380,10380,0
|
|
20240617,184200,24764742510,10380,10380,10380,10380,0
|
|
20240617,184100,24764742510,10380,10380,10380,10380,0
|
|
20240617,184000,24764742510,10380,10380,10380,10380,0
|
|
20240617,183900,24764742510,10380,10380,10380,10380,0
|
|
20240617,183800,24764742510,10380,10380,10380,10380,0
|
|
20240617,183700,24764742510,10380,10380,10380,10380,0
|
|
20240617,183600,24764742510,10380,10380,10380,10380,0
|
|
20240617,183500,24764742510,10380,10380,10380,10380,0
|
|
20240617,183400,24764742510,10380,10380,10380,10380,0
|
|
20240617,183300,24764742510,10380,10380,10380,10380,0
|
|
20240617,183200,24764742510,10380,10380,10380,10380,0
|
|
20240617,183100,24764742510,10380,10380,10380,10380,0
|
|
20240617,183000,24764742510,10380,10380,10380,10380,0
|
|
20240617,182900,24764742510,10380,10380,10380,10380,0
|
|
20240617,182800,24764742510,10380,10380,10380,10380,0
|
|
20240617,182700,24764742510,10380,10380,10380,10380,0
|
|
20240617,182600,24764742510,10380,10380,10380,10380,0
|
|
20240617,182500,24764742510,10380,10380,10380,10380,0
|
|
20240617,182400,24764742510,10380,10380,10380,10380,0
|
|
20240617,182300,24764742510,10380,10380,10380,10380,0
|
|
20240617,182200,24764742510,10380,10380,10380,10380,0
|
|
20240617,182100,24764742510,10380,10380,10380,10380,0
|
|
20240617,182000,24764742510,10380,10380,10380,10380,0
|
|
20240617,181900,24764742510,10380,10380,10380,10380,0
|
|
20240617,181800,24764742510,10380,10380,10380,10380,0
|
|
20240617,181700,24764742510,10380,10380,10380,10380,0
|
|
20240617,181600,24764742510,10380,10380,10380,10380,82092
|
|
20240617,181500,24764742510,10380,10380,10380,10380,0
|
|
20240617,181400,24764742510,10380,10380,10380,10380,0
|
|
20240617,181300,24764742510,10380,10380,10380,10380,0
|
|
20240617,181200,24764742510,10380,10380,10380,10380,0
|
|
20240617,181100,24764742510,10380,10380,10380,10380,0
|
|
20240617,181000,24764742510,10380,10380,10380,10380,0
|
|
20240617,180900,24764742510,10380,10380,10380,10380,0
|
|
20240617,180800,24764742510,10380,10380,10380,10380,0
|
|
20240617,180700,24764742510,10380,10380,10380,10380,0
|
|
20240617,180600,24764742510,10380,10380,10380,10380,0
|
|
20240617,180500,24764742510,10380,10380,10380,10380,0
|
|
20240617,180400,24764742510,10380,10380,10380,10380,0
|
|
20240617,180300,24764742510,10380,10380,10380,10380,0
|
|
20240617,180200,24764742510,10380,10380,10380,10380,0
|
|
20240617,180100,24764742510,10380,10380,10380,10380,0
|
|
20240617,180000,24764742510,10380,10380,10380,10380,0
|
|
20240617,175900,24764742510,10380,10380,10380,10380,0
|
|
20240617,175800,24764742510,10380,10380,10380,10380,0
|
|
20240617,175700,24764742510,10380,10380,10380,10380,0
|
|
20240617,175600,24764742510,10380,10380,10380,10380,0
|
|
20240617,175500,24764742510,10380,10380,10380,10380,0
|
|
20240617,175400,24764742510,10380,10380,10380,10380,0
|
|
20240617,175300,24764742510,10380,10380,10380,10380,0
|
|
20240617,175200,24764742510,10380,10380,10380,10380,0
|
|
20240617,175100,24764742510,10380,10380,10380,10380,0
|
|
20240617,175000,24764742510,10380,10380,10380,10380,0
|
|
20240617,174900,24764742510,10380,10380,10380,10380,0
|
|
20240617,174800,24764742510,10380,10380,10380,10380,0
|
|
20240617,174700,24764742510,10380,10380,10380,10380,0
|
|
20240617,174600,24764742510,10380,10380,10380,10380,82092
|
|
20240617,174500,24764742510,10380,10380,10380,10380,0
|
|
20240617,174400,24764742510,10380,10380,10380,10380,0
|
|
20240617,174300,24764742510,10380,10380,10380,10380,0
|
|
20240617,174200,24764742510,10380,10380,10380,10380,0
|
|
20240617,174100,24764742510,10380,10380,10380,10380,0
|
|
20240617,174000,24764742510,10380,10380,10380,10380,0
|
|
20240617,173900,24764742510,10380,10380,10380,10380,0
|
|
20240617,173800,24764742510,10380,10380,10380,10380,0
|
|
20240617,173700,24764742510,10380,10380,10380,10380,0
|
|
20240617,173600,24764742510,10380,10380,10380,10380,0
|
|
20240617,173500,24764742510,10380,10380,10380,10380,0
|
|
20240617,173400,24764742510,10380,10380,10380,10380,0
|
|
20240617,173300,24764742510,10380,10380,10380,10380,0
|
|
20240617,173200,24764742510,10380,10380,10380,10380,0
|
|
20240617,173100,24764742510,10380,10380,10380,10380,0
|
|
20240617,173000,24764742510,10380,10380,10380,10380,0
|
|
20240617,172900,24764742510,10380,10380,10380,10380,0
|
|
20240617,172800,24764742510,10380,10380,10380,10380,0
|
|
20240617,172700,24764742510,10380,10380,10380,10380,0
|
|
20240617,172600,24764742510,10380,10380,10380,10380,0
|
|
20240617,172500,24764742510,10380,10380,10380,10380,0
|
|
20240617,172400,24764742510,10380,10380,10380,10380,0
|
|
20240617,172300,24764742510,10380,10380,10380,10380,0
|
|
20240617,172200,24764742510,10380,10380,10380,10380,0
|
|
20240617,172100,24764742510,10380,10380,10380,10380,0
|
|
20240617,172000,24764742510,10380,10380,10380,10380,0
|
|
20240617,171900,24764742510,10380,10380,10380,10380,0
|
|
20240617,171800,24764742510,10380,10380,10380,10380,0
|
|
20240617,171700,24764742510,10380,10380,10380,10380,0
|
|
20240617,171600,24764742510,10380,10380,10380,10380,82092
|
|
20240617,171500,24764742510,10380,10380,10380,10380,0
|
|
20240617,171400,24764742510,10380,10380,10380,10380,0
|
|
20240617,171300,24764742510,10380,10380,10380,10380,0
|
|
20240617,171200,24764742510,10380,10380,10380,10380,0
|
|
20240617,171100,24764742510,10380,10380,10380,10380,0
|
|
20240617,171000,24764742510,10380,10380,10380,10380,0
|
|
20240617,170900,24764742510,10380,10380,10380,10380,0
|
|
20240617,170800,24764742510,10380,10380,10380,10380,0
|
|
20240617,170700,24764742510,10380,10380,10380,10380,0
|
|
20240617,170600,24764742510,10380,10380,10380,10380,0
|
|
20240617,170500,24764742510,10380,10380,10380,10380,0
|
|
20240617,170400,24764742510,10380,10380,10380,10380,0
|
|
20240617,170300,24764742510,10380,10380,10380,10380,0
|
|
20240617,170200,24764742510,10380,10380,10380,10380,0
|
|
20240617,170100,24764742510,10380,10380,10380,10380,0
|
|
20240617,170000,24764742510,10380,10380,10380,10380,0
|
|
20240617,165900,24764742510,10380,10380,10380,10380,0
|
|
20240617,165800,24764742510,10380,10380,10380,10380,0
|
|
20240617,165700,24764742510,10380,10380,10380,10380,0
|
|
20240617,165600,24764742510,10380,10380,10380,10380,0
|
|
20240617,165500,24764742510,10380,10380,10380,10380,0
|
|
20240617,165400,24764742510,10380,10380,10380,10380,0
|
|
20240617,165300,24764742510,10380,10380,10380,10380,0
|
|
20240617,165200,24764742510,10380,10380,10380,10380,0
|
|
20240617,165100,24764742510,10380,10380,10380,10380,0
|
|
20240617,165000,24764742510,10380,10380,10380,10380,0
|
|
20240617,164900,24764742510,10380,10380,10380,10380,0
|
|
20240617,164800,24764742510,10380,10380,10380,10380,0
|
|
20240617,164700,24764742510,10380,10380,10380,10380,0
|
|
20240617,164600,24764742510,10380,10380,10380,10380,82092
|
|
20240617,164500,24764742510,10380,10380,10380,10380,0
|
|
20240617,164400,24764742510,10380,10380,10380,10380,0
|
|
20240617,164300,24764742510,10380,10380,10380,10380,0
|
|
20240617,164200,24764742510,10380,10380,10380,10380,0
|
|
20240617,164100,24764742510,10380,10380,10380,10380,0
|
|
20240617,164000,24764742510,10380,10380,10380,10380,0
|
|
20240617,163900,24764742510,10380,10380,10380,10380,0
|
|
20240617,163800,24764742510,10380,10380,10380,10380,0
|
|
20240617,163700,24764742510,10380,10380,10380,10380,0
|
|
20240617,163600,24764742510,10380,10380,10380,10380,0
|
|
20240617,163500,24764742510,10380,10380,10380,10380,0
|
|
20240617,163400,24764742510,10380,10380,10380,10380,0
|
|
20240617,163300,24764742510,10380,10380,10380,10380,0
|
|
20240617,163200,24764742510,10380,10380,10380,10380,0
|
|
20240617,163100,24764742510,10380,10380,10380,10380,0
|
|
20240617,163000,24764742510,10380,10380,10380,10380,0
|
|
20240617,162900,24764742510,10380,10380,10380,10380,0
|
|
20240617,162800,24764742510,10380,10380,10380,10380,0
|
|
20240617,162700,24764742510,10380,10380,10380,10380,0
|
|
20240617,162600,24764742510,10380,10380,10380,10380,0
|
|
20240617,162500,24764742510,10380,10380,10380,10380,0
|
|
20240617,162400,24764742510,10380,10380,10380,10380,0
|
|
20240617,162300,24764742510,10380,10380,10380,10380,0
|
|
20240617,162200,24764742510,10380,10380,10380,10380,0
|
|
20240617,162100,24764742510,10380,10380,10380,10380,0
|
|
20240617,162000,24764742510,10380,10380,10380,10380,0
|
|
20240617,161900,24764742510,10380,10380,10380,10380,0
|
|
20240617,161800,24764742510,10380,10380,10380,10380,0
|
|
20240617,161700,24764742510,10380,10380,10380,10380,0
|
|
20240617,161600,24764742510,10380,10380,10380,10380,82092
|
|
20240617,161500,24764742510,10380,10380,10380,10380,0
|
|
20240617,161400,24764742510,10380,10380,10380,10380,0
|
|
20240617,161300,24764742510,10380,10380,10380,10380,0
|
|
20240617,161200,24764742510,10380,10380,10380,10380,0
|
|
20240617,161100,24764742510,10380,10380,10380,10380,0
|
|
20240617,161000,24764742510,10380,10380,10380,10380,0
|
|
20240617,160900,24764742510,10380,10380,10380,10380,0
|
|
20240617,160800,24764742510,10380,10380,10380,10380,0
|
|
20240617,160700,24764742510,10380,10380,10380,10380,0
|
|
20240617,160600,24764742510,10380,10380,10380,10380,0
|
|
20240617,160500,24764742510,10380,10380,10380,10380,0
|
|
20240617,160400,24764742510,10380,10380,10380,10380,0
|
|
20240617,160300,24764742510,10380,10380,10380,10380,0
|
|
20240617,160200,24764742510,10380,10380,10380,10380,0
|
|
20240617,160100,24764742510,10380,10380,10380,10380,0
|
|
20240617,160000,24764742510,10380,10380,10380,10380,0
|
|
20240617,155900,24764742510,10380,10380,10380,10380,0
|
|
20240617,155800,24764742510,10380,10380,10380,10380,0
|
|
20240617,155700,24764742510,10380,10380,10380,10380,0
|
|
20240617,155600,24764742510,10380,10380,10380,10380,0
|
|
20240617,155500,24764742510,10380,10380,10380,10380,0
|
|
20240617,155400,24764742510,10380,10380,10380,10380,0
|
|
20240617,155300,24764742510,10380,10380,10380,10380,0
|
|
20240617,155200,24764742510,10380,10380,10380,10380,0
|
|
20240617,155100,24764742510,10380,10380,10380,10380,0
|
|
20240617,155000,24764742510,10380,10380,10380,10380,0
|
|
20240617,154900,24764742510,10380,10380,10380,10380,0
|
|
20240617,154800,24764742510,10380,10380,10380,10380,0
|
|
20240617,154700,24764742510,10380,10380,10380,10380,0
|
|
20240617,154600,24764742510,10380,10380,10380,10380,82092
|
|
20240617,154500,24764742510,10380,10380,10380,10380,0
|
|
20240617,154400,24764742510,10380,10380,10380,10380,0
|
|
20240617,154300,24764742510,10380,10380,10380,10380,0
|
|
20240617,154200,24764742510,10380,10380,10380,10380,0
|
|
20240617,154100,24764742510,10380,10380,10380,10380,0
|
|
20240617,154000,24764742510,10380,10380,10380,10380,0
|
|
20240617,153900,24764742510,10380,10380,10380,10380,0
|
|
20240617,153800,24764742510,10380,10380,10380,10380,0
|
|
20240617,153700,24764742510,10380,10380,10380,10380,0
|
|
20240617,153600,24764742510,10380,10380,10380,10380,0
|
|
20240617,153500,24764742510,10380,10380,10380,10380,0
|
|
20240617,153400,24764742510,10380,10380,10380,10380,0
|
|
20240617,153300,24764742510,10380,10380,10380,10380,0
|
|
20240617,153200,24764742510,10380,10380,10380,10380,0
|
|
20240617,153100,24764742510,10380,10380,10380,10380,0
|
|
20240617,153000,24764742510,10380,10380,10380,10380,82092
|
|
20240617,152900,23912627550,10390,10390,10390,10390,0
|
|
20240617,152800,23912627550,10390,10390,10390,10390,0
|
|
20240617,152700,23912627550,10390,10390,10390,10390,0
|
|
20240617,152600,23912627550,10390,10390,10390,10390,0
|
|
20240617,152500,23912627550,10390,10390,10390,10390,0
|
|
20240617,152400,23912627550,10390,10390,10390,10390,0
|
|
20240617,152300,23912627550,10390,10390,10390,10390,0
|
|
20240617,152200,23912627550,10390,10390,10390,10390,0
|
|
20240617,152100,23912627550,10390,10390,10390,10390,0
|
|
20240617,152000,23912627550,10390,10390,10390,10390,0
|
|
20240617,151900,23912627550,10390,10380,10390,10370,3202
|
|
20240617,151800,23879389520,10390,10400,10400,10390,2661
|
|
20240617,151700,23851738150,10400,10390,10400,10390,2828
|
|
20240617,151600,23822340260,10400,10400,10400,10380,5098
|
|
20240617,151500,23769355740,10400,10400,10400,10390,2182
|
|
20240617,151400,23746668770,10400,10400,10400,10380,2398
|
|
20240617,151300,23721739390,10400,10390,10400,10380,3219
|
|
20240617,151200,23688278490,10390,10380,10400,10380,3930
|
|
20240617,151100,23647450130,10390,10390,10390,10370,3337
|
|
20240617,151000,23612822630,10390,10390,10390,10370,4450
|
|
20240617,150900,23566644370,10390,10390,10390,10380,3963
|
|
20240617,150800,23525491390,10380,10380,10390,10380,1634
|
|
20240617,150700,23508517570,10390,10390,10400,10380,3199
|
|
20240617,150600,23475270760,10390,10400,10400,10390,1586
|
|
20240617,150500,23458783020,10390,10390,10400,10390,2603
|
|
20240617,150400,23431716620,10400,10390,10400,10380,5387
|
|
20240617,150300,23375730030,10390,10390,10400,10380,2037
|
|
20240617,150200,23354551320,10380,10390,10400,10380,2721
|
|
20240617,150100,23326268380,10390,10390,10400,10380,2623
|
|
20240617,150000,23299018990,10390,10400,10400,10380,2570
|
|
20240617,145900,23272322730,10390,10390,10390,10380,2965
|
|
20240617,145800,23241521820,10390,10390,10400,10380,1906
|
|
20240617,145700,23221719250,10380,10390,10400,10380,2702
|
|
20240617,145600,23193648530,10380,10390,10400,10380,3991
|
|
20240617,145500,23152176240,10380,10390,10390,10380,2280
|
|
20240617,145400,23128497810,10380,10390,10390,10370,3432
|
|
20240617,145300,23092854970,10380,10400,10410,10370,15757
|
|
20240617,145200,22929169210,10400,10410,10410,10400,3431
|
|
20240617,145100,22893460120,10400,10420,10420,10390,5656
|
|
20240617,145000,22834596540,10420,10410,10420,10400,3188
|
|
20240617,144900,22801410720,10410,10410,10420,10400,2566
|
|
20240617,144800,22774690610,10410,10400,10420,10400,3994
|
|
20240617,144700,22733115640,10410,10410,10410,10400,4201
|
|
20240617,144600,22689390530,10410,10410,10410,10400,3936
|
|
20240617,144500,22648432460,10410,10400,10410,10400,2745
|
|
20240617,144400,22619863640,10400,10400,10410,10400,2284
|
|
20240617,144300,22596092670,10410,10400,10410,10400,2955
|
|
20240617,144200,22565337130,10410,10400,10410,10390,3234
|
|
20240617,144100,22531689350,10400,10410,10420,10390,6502
|
|
20240617,144000,22464035760,10410,10410,10420,10400,3829
|
|
20240617,143900,22424181050,10420,10420,10430,10400,3058
|
|
20240617,143800,22392324680,10410,10420,10430,10410,3865
|
|
20240617,143700,22352059960,10420,10420,10420,10410,3498
|
|
20240617,143600,22315614100,10420,10420,10420,10400,2625
|
|
20240617,143500,22288273260,10420,10410,10420,10390,2157
|
|
20240617,143400,22265807350,10410,10400,10420,10390,3127
|
|
20240617,143300,22233257030,10410,10400,10420,10380,4808
|
|
20240617,143200,22183261100,10400,10410,10420,10390,7223
|
|
20240617,143100,22108145970,10410,10410,10420,10400,2937
|
|
20240617,143000,22077569830,10410,10410,10420,10400,2602
|
|
20240617,142900,22050484100,10400,10420,10420,10400,5916
|
|
20240617,142800,21988907370,10410,10420,10420,10390,3139
|
|
20240617,142700,21956232230,10410,10410,10430,10400,8126
|
|
20240617,142600,21871675000,10420,10420,10440,10420,3446
|
|
20240617,142500,21835748060,10430,10410,10430,10400,3778
|
|
20240617,142400,21796388230,10410,10400,10420,10400,2854
|
|
20240617,142300,21766664770,10410,10420,10420,10400,2414
|
|
20240617,142200,21741535530,10410,10410,10420,10390,5965
|
|
20240617,142100,21679464170,10420,10440,10440,10410,7093
|
|
20240617,142000,21605545270,10430,10440,10450,10430,4809
|
|
20240617,141900,21555362300,10440,10440,10440,10430,6110
|
|
20240617,141800,21491588470,10430,10430,10440,10430,4400
|
|
20240617,141700,21445662700,10430,10420,10440,10420,3916
|
|
20240617,141600,21404829150,10430,10440,10440,10420,5651
|
|
20240617,141500,21345888540,10430,10440,10440,10430,3759
|
|
20240617,141400,21306654150,10440,10430,10440,10430,5116
|
|
20240617,141300,21253259210,10440,10440,10440,10430,2777
|
|
20240617,141200,21224272460,10440,10430,10440,10430,3930
|
|
20240617,141100,21183270800,10420,10410,10430,10410,2676
|
|
20240617,141000,21155377380,10420,10410,10420,10400,2886
|
|
20240617,140900,21125313830,10410,10390,10410,10390,2453
|
|
20240617,140800,21099801060,10400,10400,10410,10390,3485
|
|
20240617,140700,21063554030,10400,10400,10400,10390,2602
|
|
20240617,140600,21036499210,10400,10410,10410,10390,2286
|
|
20240617,140500,21012725130,10400,10420,10420,10390,5954
|
|
20240617,140400,20950762430,10420,10440,10440,10410,9408
|
|
20240617,140300,20852686980,10430,10430,10440,10430,1954
|
|
20240617,140200,20832289930,10430,10440,10440,10430,3098
|
|
20240617,140100,20799953200,10440,10430,10440,10430,3198
|
|
20240617,140000,20766583590,10440,10410,10440,10410,3566
|
|
20240617,135900,20729401100,10420,10410,10420,10400,2856
|
|
20240617,135800,20699657840,10400,10400,10410,10390,3170
|
|
20240617,135700,20666670330,10410,10400,10410,10390,3687
|
|
20240617,135600,20628310600,10400,10410,10410,10400,2888
|
|
20240617,135500,20598262620,10410,10420,10430,10400,9527
|
|
20240617,135400,20499086630,10420,10420,10430,10420,3255
|
|
20240617,135300,20465148890,10420,10420,10430,10420,3908
|
|
20240617,135200,20424404960,10420,10420,10430,10410,3171
|
|
20240617,135100,20391357440,10430,10420,10430,10410,2906
|
|
20240617,135000,20361076460,10420,10420,10420,10410,3326
|
|
20240617,134900,20326428380,10410,10410,10420,10400,5046
|
|
20240617,134800,20273871540,10410,10420,10420,10410,3561
|
|
20240617,134700,20236781640,10420,10420,10430,10410,5230
|
|
20240617,134600,20182310480,10410,10430,10440,10410,9508
|
|
20240617,134500,20083179570,10430,10450,10450,10430,6421
|
|
20240617,134400,20016144120,10450,10450,10450,10440,3691
|
|
20240617,134300,19977588970,10450,10450,10450,10440,3635
|
|
20240617,134200,19939609740,10450,10440,10450,10430,3089
|
|
20240617,134100,19907342190,10440,10450,10450,10430,5488
|
|
20240617,134000,19850037670,10450,10450,10460,10440,2627
|
|
20240617,133900,19822586770,10450,10460,10470,10440,7865
|
|
20240617,133800,19740373110,10460,10450,10460,10440,9929
|
|
20240617,133700,19636561860,10450,10450,10450,10440,3004
|
|
20240617,133600,19605179130,10450,10450,10450,10440,2428
|
|
20240617,133500,19579811600,10450,10450,10450,10440,3261
|
|
20240617,133400,19545746610,10450,10450,10450,10430,3233
|
|
20240617,133300,19511974970,10450,10450,10450,10440,2315
|
|
20240617,133200,19487786500,10440,10450,10450,10440,5444
|
|
20240617,133100,19430918020,10450,10450,10450,10440,4772
|
|
20240617,133000,19381075770,10450,10440,10460,10440,7957
|
|
20240617,132900,19297935670,10440,10440,10450,10430,4527
|
|
20240617,132800,19250679470,10450,10450,10450,10430,3044
|
|
20240617,132700,19218890370,10450,10450,10460,10440,2969
|
|
20240617,132600,19187872500,10450,10450,10460,10440,3273
|
|
20240617,132500,19153672560,10440,10470,10470,10440,11886
|
|
20240617,132400,19029370910,10470,10470,10480,10460,3946
|
|
20240617,132300,18988058260,10460,10480,10490,10460,9828
|
|
20240617,132200,18885086030,10490,10500,10500,10480,8724
|
|
20240617,132100,18793594140,10490,10490,10500,10490,21508
|
|
20240617,132000,18567930250,10490,10470,10490,10470,66336
|
|
20240617,131900,17872756680,10470,10440,10470,10430,88811
|
|
20240617,131800,16944798920,10440,10440,10440,10430,4581
|
|
20240617,131700,16897001100,10440,10430,10440,10410,31000
|
|
20240617,131600,16573584000,10430,10420,10430,10410,31515
|
|
20240617,131500,16245206170,10420,10400,10420,10400,3767
|
|
20240617,131400,16205985200,10400,10410,10410,10400,1233
|
|
20240617,131300,16193154930,10410,10410,10420,10410,4331
|
|
20240617,131200,16148066810,10420,10420,10420,10410,3210
|
|
20240617,131100,16114634600,10420,10420,10420,10380,9767
|
|
20240617,131000,16012977790,10420,10400,10420,10400,14178
|
|
20240617,130900,15865376210,10400,10400,10410,10400,861
|
|
20240617,130800,15856416410,10410,10400,10410,10370,7491
|
|
20240617,130700,15778533750,10400,10410,10410,10400,4582
|
|
20240617,130600,15730867780,10400,10400,10410,10400,1563
|
|
20240617,130500,15714603360,10400,10410,10410,10400,1729
|
|
20240617,130400,15696613450,10410,10400,10410,10400,931
|
|
20240617,130300,15686923920,10410,10390,10410,10390,15256
|
|
20240617,130200,15528324630,10390,10390,10390,10370,3750
|
|
20240617,130100,15489396670,10390,10390,10390,10380,1776
|
|
20240617,130000,15470951790,10390,10380,10390,10380,1853
|
|
20240617,125900,15451710230,10390,10380,10390,10370,2778
|
|
20240617,125800,15422871600,10390,10390,10390,10380,1105
|
|
20240617,125700,15411391730,10390,10370,10390,10370,2222
|
|
20240617,125600,15388322980,10380,10370,10380,10360,2900
|
|
20240617,125500,15358245680,10370,10360,10370,10360,1123
|
|
20240617,125400,15346600960,10370,10370,10370,10360,746
|
|
20240617,125300,15338865120,10360,10350,10360,10340,3684
|
|
20240617,125200,15300701740,10350,10350,10360,10340,3349
|
|
20240617,125100,15266037850,10350,10350,10350,10340,1692
|
|
20240617,125000,15248527530,10350,10360,10360,10340,1912
|
|
20240617,124900,15228737180,10360,10360,10370,10350,3479
|
|
20240617,124800,15192697020,10350,10350,10370,10350,2457
|
|
20240617,124700,15167240150,10360,10350,10360,10340,2938
|
|
20240617,124600,15136830450,10350,10350,10350,10340,1003
|
|
20240617,124500,15126449940,10340,10350,10350,10330,1859
|
|
20240617,124400,15107221610,10350,10330,10350,10320,1824
|
|
20240617,124300,15088376080,10330,10340,10340,10330,2319
|
|
20240617,124200,15064413030,10340,10330,10340,10330,2772
|
|
20240617,124100,15035761780,10330,10330,10340,10330,2566
|
|
20240617,124000,15009247330,10340,10360,10360,10340,4414
|
|
20240617,123900,14963564540,10360,10360,10370,10340,2836
|
|
20240617,123800,14934211320,10360,10380,10380,10350,11178
|
|
20240617,123700,14818419740,10380,10370,10380,10360,8628
|
|
20240617,123600,14728948620,10370,10380,10380,10350,8072
|
|
20240617,123500,14645275820,10390,10380,10390,10380,893
|
|
20240617,123400,14636001800,10380,10390,10400,10380,4907
|
|
20240617,123300,14585044930,10380,10380,10390,10380,3763
|
|
20240617,123200,14545967740,10380,10390,10400,10380,9969
|
|
20240617,123100,14442424340,10400,10420,10420,10390,19037
|
|
20240617,123000,14244409680,10420,10420,10420,10410,2596
|
|
20240617,122900,14217368050,10420,10410,10420,10400,6969
|
|
20240617,122800,14144837560,10420,10400,10420,10400,7347
|
|
20240617,122700,14068353230,10400,10410,10410,10400,6381
|
|
20240617,122600,14001938000,10400,10410,10420,10400,5199
|
|
20240617,122500,13947818570,10420,10420,10430,10400,11848
|
|
20240617,122400,13824415050,10410,10430,10440,10410,14358
|
|
20240617,122300,13674781040,10440,10430,10440,10430,10745
|
|
20240617,122200,13562638640,10440,10390,10440,10390,131047
|
|
20240617,122100,12198714510,10400,10380,10400,10380,29276
|
|
20240617,122000,11894525290,10380,10380,10390,10370,10591
|
|
20240617,121900,11784589520,10380,10380,10390,10370,8312
|
|
20240617,121800,11698313210,10380,10390,10390,10370,8281
|
|
20240617,121700,11612319980,10390,10390,10390,10380,6832
|
|
20240617,121600,11541360210,10380,10380,10390,10370,15329
|
|
20240617,121500,11382238310,10380,10380,10380,10360,14416
|
|
20240617,121400,11232739660,10370,10390,10390,10370,5932
|
|
20240617,121300,11171180750,10380,10370,10390,10360,25006
|
|
20240617,121200,10911713750,10370,10340,10370,10340,17298
|
|
20240617,121100,10732580950,10350,10350,10350,10340,4529
|
|
20240617,121000,10685721540,10350,10350,10350,10340,1802
|
|
20240617,120900,10667081700,10340,10340,10350,10330,5869
|
|
20240617,120800,10606395810,10350,10360,10360,10340,2617
|
|
20240617,120700,10579309340,10360,10350,10360,10340,4514
|
|
20240617,120600,10532589080,10340,10350,10350,10340,1666
|
|
20240617,120500,10515355470,10340,10350,10350,10340,1603
|
|
20240617,120400,10498771540,10350,10340,10360,10340,17945
|
|
20240617,120300,10313062470,10340,10330,10340,10320,6327
|
|
20240617,120200,10247700600,10330,10320,10330,10320,1366
|
|
20240617,120100,10233596330,10330,10330,10330,10320,791
|
|
20240617,120000,10225425460,10330,10330,10340,10320,1134
|
|
20240617,115900,10213711460,10340,10330,10340,10330,2056
|
|
20240617,115800,10192465400,10330,10340,10340,10330,2915
|
|
20240617,115700,10162344920,10340,10340,10350,10330,4892
|
|
20240617,115600,10111749570,10340,10340,10350,10330,3679
|
|
20240617,115500,10073709870,10340,10330,10340,10330,545
|
|
20240617,115400,10068074580,10330,10340,10350,10330,8224
|
|
20240617,115300,9983037290,10350,10350,10350,10340,2765
|
|
20240617,115200,9954420100,10350,10350,10350,10340,976
|
|
20240617,115100,9944320990,10350,10350,10350,10340,3317
|
|
20240617,115000,9909992540,10340,10350,10350,10340,1552
|
|
20240617,114900,9893939030,10350,10350,10350,10340,3178
|
|
20240617,114800,9861051660,10350,10350,10350,10340,4113
|
|
20240617,114700,9818484010,10350,10350,10360,10340,1440
|
|
20240617,114600,9803579330,10350,10350,10360,10340,6850
|
|
20240617,114500,9732676510,10340,10340,10350,10340,6556
|
|
20240617,114400,9664827550,10350,10350,10350,10330,3437
|
|
20240617,114300,9629282410,10340,10350,10360,10340,3489
|
|
20240617,114200,9593170060,10360,10350,10360,10340,8136
|
|
20240617,114100,9508942130,10340,10360,10360,10340,2793
|
|
20240617,114000,9480037080,10350,10360,10370,10340,6602
|
|
20240617,113900,9411663820,10360,10320,10370,10320,39571
|
|
20240617,113800,9002136060,10330,10330,10330,10320,1836
|
|
20240617,113700,8983179320,10330,10340,10350,10330,9685
|
|
20240617,113600,8883032400,10340,10320,10350,10310,50982
|
|
20240617,113500,8356339460,10320,10320,10320,10310,3307
|
|
20240617,113400,8322221600,10320,10310,10320,10300,4990
|
|
20240617,113300,8270770120,10300,10320,10320,10300,2429
|
|
20240617,113200,8245719670,10310,10310,10320,10300,8907
|
|
20240617,113100,8153890230,10300,10280,10310,10280,20764
|
|
20240617,113000,7940058940,10290,10290,10290,10280,700
|
|
20240617,112900,7932856950,10290,10280,10290,10270,4085
|
|
20240617,112800,7890858260,10280,10290,10290,10270,1443
|
|
20240617,112700,7876018670,10290,10290,10290,10280,3300
|
|
20240617,112600,7842089100,10290,10290,10290,10280,2914
|
|
20240617,112500,7812104540,10290,10300,10300,10280,2048
|
|
20240617,112400,7791026210,10300,10300,10300,10290,2184
|
|
20240617,112300,7768544760,10300,10290,10300,10290,2631
|
|
20240617,112200,7741467810,10290,10300,10300,10290,1017
|
|
20240617,112100,7730994250,10290,10290,10300,10290,2031
|
|
20240617,112000,7710093680,10290,10290,10290,10280,5440
|
|
20240617,111900,7654116290,10290,10280,10290,10280,3954
|
|
20240617,111800,7613463320,10280,10290,10290,10270,871
|
|
20240617,111700,7604510730,10280,10270,10290,10270,7306
|
|
20240617,111600,7529400990,10270,10270,10280,10270,565
|
|
20240617,111500,7523594970,10280,10270,10280,10270,3069
|
|
20240617,111400,7492070250,10280,10270,10280,10260,1286
|
|
20240617,111300,7478859420,10270,10280,10280,10270,1781
|
|
20240617,111200,7460559100,10280,10270,10280,10260,1263
|
|
20240617,111100,7447584430,10280,10280,10280,10270,885
|
|
20240617,111000,7438487480,10280,10290,10290,10270,1420
|
|
20240617,110900,7423886180,10290,10280,10290,10270,3138
|
|
20240617,110800,7391626540,10280,10280,10290,10270,2107
|
|
20240617,110700,7369965790,10280,10290,10290,10280,1207
|
|
20240617,110600,7357549180,10280,10290,10300,10280,2153
|
|
20240617,110500,7335401990,10300,10290,10300,10280,3154
|
|
20240617,110400,7302942080,10290,10280,10290,10270,10917
|
|
20240617,110300,7190696910,10280,10270,10280,10270,992
|
|
20240617,110200,7180503780,10270,10270,10270,10270,1112
|
|
20240617,110100,7169083540,10270,10270,10280,10270,1072
|
|
20240617,110000,7158072020,10270,10270,10270,10270,1839
|
|
20240617,105900,7139185490,10270,10270,10270,10260,818
|
|
20240617,105800,7130785890,10270,10260,10280,10260,1150
|
|
20240617,105700,7118973550,10260,10280,10290,10260,4889
|
|
20240617,105600,7068718510,10280,10290,10290,10270,2462
|
|
20240617,105500,7043390660,10290,10280,10310,10280,982
|
|
20240617,105400,7033280060,10300,10260,10310,10260,32728
|
|
20240617,105300,6696522530,10270,10260,10270,10240,4284
|
|
20240617,105200,6652569980,10260,10250,10260,10250,1579
|
|
20240617,105100,6636376190,10250,10260,10260,10250,3430
|
|
20240617,105000,6601200960,10260,10260,10260,10250,5583
|
|
20240617,104900,6543966780,10260,10260,10260,10250,618
|
|
20240617,104800,6537627970,10260,10260,10260,10250,2255
|
|
20240617,104700,6514491870,10260,10260,10260,10250,1040
|
|
20240617,104600,6503821510,10260,10270,10270,10260,2200
|
|
20240617,104500,6481246910,10270,10260,10270,10250,5414
|
|
20240617,104400,6425722670,10260,10260,10270,10250,2689
|
|
20240617,104300,6398129550,10270,10280,10280,10250,2355
|
|
20240617,104200,6373957750,10270,10270,10280,10270,4890
|
|
20240617,104100,6323703810,10280,10270,10280,10270,819
|
|
20240617,104000,6315286150,10280,10280,10280,10260,1418
|
|
20240617,103900,6300726590,10270,10270,10280,10260,1988
|
|
20240617,103800,6280301890,10270,10310,10310,10270,8945
|
|
20240617,103700,6188270560,10300,10290,10310,10280,26961
|
|
20240617,103600,5910607300,10290,10250,10290,10240,38332
|
|
20240617,103500,5517122800,10250,10240,10250,10230,3299
|
|
20240617,103400,5483336390,10250,10250,10250,10240,2399
|
|
20240617,103300,5458757160,10250,10250,10260,10250,7056
|
|
20240617,103200,5386426860,10260,10250,10260,10240,25526
|
|
20240617,103100,5124662820,10250,10250,10250,10240,2993
|
|
20240617,103000,5093991000,10250,10230,10250,10220,17724
|
|
20240617,102900,4912580570,10220,10200,10240,10200,9485
|
|
20240617,102800,4815614390,10220,10210,10220,10200,1862
|
|
20240617,102700,4796603220,10210,10200,10210,10190,9855
|
|
20240617,102600,4696120890,10210,10200,10210,10200,1929
|
|
20240617,102500,4676439640,10200,10210,10220,10200,1788
|
|
20240617,102400,4658182480,10210,10210,10220,10200,4351
|
|
20240617,102300,4613756110,10220,10210,10220,10210,2123
|
|
20240617,102200,4592074930,10210,10210,10220,10210,1243
|
|
20240617,102100,4579379030,10220,10230,10230,10210,3848
|
|
20240617,102000,4540060730,10220,10230,10240,10220,3043
|
|
20240617,101900,4508919870,10230,10250,10250,10230,2630
|
|
20240617,101800,4481987360,10240,10240,10250,10230,5839
|
|
20240617,101700,4422197590,10240,10230,10240,10220,9969
|
|
20240617,101600,4320186430,10230,10220,10230,10220,3709
|
|
20240617,101500,4282274700,10230,10240,10240,10230,3394
|
|
20240617,101400,4247544010,10230,10230,10240,10230,563
|
|
20240617,101300,4241779900,10240,10240,10250,10240,5255
|
|
20240617,101200,4187938940,10240,10240,10250,10230,6450
|
|
20240617,101100,4121907070,10240,10230,10240,10220,1007
|
|
20240617,101000,4111600580,10250,10250,10250,10230,4622
|
|
20240617,100900,4064243560,10240,10250,10250,10230,3373
|
|
20240617,100800,4029684750,10250,10240,10260,10240,33837
|
|
20240617,100700,3683012380,10240,10200,10240,10200,15283
|
|
20240617,100600,3526786700,10210,10200,10210,10200,3529
|
|
20240617,100500,3490766730,10210,10200,10210,10190,5152
|
|
20240617,100400,3438214640,10200,10200,10210,10190,4039
|
|
20240617,100300,3397015300,10200,10200,10210,10180,9024
|
|
20240617,100200,3305068830,10210,10210,10210,10190,2538
|
|
20240617,100100,3279176210,10210,10210,10220,10200,5855
|
|
20240617,100000,3219442280,10210,10230,10240,10190,5665
|
|
20240617,095900,3161625880,10240,10220,10250,10220,18992
|
|
20240617,095800,2967293150,10220,10210,10220,10210,5588
|
|
20240617,095700,2910203020,10220,10210,10230,10200,7776
|
|
20240617,095600,2830763590,10200,10190,10210,10190,7180
|
|
20240617,095500,2757514250,10180,10200,10210,10180,6368
|
|
20240617,095400,2692564450,10210,10160,10210,10160,47543
|
|
20240617,095300,2208280590,10170,10170,10170,10160,1810
|
|
20240617,095200,2189874040,10170,10150,10170,10150,4525
|
|
20240617,095100,2143899080,10160,10140,10160,10110,6213
|
|
20240617,095000,2080909010,10140,10140,10150,10130,2346
|
|
20240617,094900,2057119180,10140,10150,10160,10140,6126
|
|
20240617,094800,1994912770,10160,10150,10160,10150,6954
|
|
20240617,094700,1924265130,10150,10150,10150,10140,6311
|
|
20240617,094600,1860216580,10150,10150,10150,10120,4167
|
|
20240617,094500,1817969810,10150,10160,10170,10150,4672
|
|
20240617,094400,1770507490,10170,10170,10170,10150,4720
|
|
20240617,094300,1722529220,10170,10160,10170,10160,4306
|
|
20240617,094200,1678771540,10160,10170,10170,10150,3282
|
|
20240617,094100,1645434040,10160,10170,10170,10150,5453
|
|
20240617,094000,1590031990,10160,10170,10170,10140,4695
|
|
20240617,093900,1542311310,10170,10150,10180,10140,15326
|
|
20240617,093800,1386568190,10150,10130,10150,10110,10369
|
|
20240617,093700,1281498810,10120,10130,10130,10120,3685
|
|
20240617,093600,1244170890,10120,10130,10140,10120,5448
|
|
20240617,093500,1188982580,10140,10120,10140,10120,3254
|
|
20240617,093400,1156023570,10120,10120,10140,10120,4016
|
|
20240617,093300,1115338240,10120,10110,10130,10100,7876
|
|
20240617,093200,1035642420,10100,10100,10120,10100,4287
|
|
20240617,093100,992298930,10110,10100,10110,10100,2001
|
|
20240617,093000,972071260,10110,10100,10110,10090,4309
|
|
20240617,092900,928524460,10100,10090,10100,10090,3658
|
|
20240617,092800,891579350,10100,10090,10100,10090,1274
|
|
20240617,092700,878715120,10090,10080,10100,10080,4815
|
|
20240617,092600,830137880,10080,10080,10080,10070,1046
|
|
20240617,092500,819594720,10080,10080,10090,10070,640
|
|
20240617,092400,813145450,10080,10080,10090,10080,2381
|
|
20240617,092300,789139450,10080,10070,10080,10070,448
|
|
20240617,092200,784625270,10080,10090,10090,10080,855
|
|
20240617,092100,776006120,10090,10070,10090,10070,1418
|
|
20240617,092000,761722140,10080,10090,10090,10070,3767
|
|
20240617,091900,723750060,10090,10090,10100,10090,2058
|
|
20240617,091800,702984470,10090,10070,10090,10060,5523
|
|
20240617,091700,647351660,10070,10060,10070,10060,2695
|
|
20240617,091600,620239260,10070,10070,10070,10060,206
|
|
20240617,091500,618166340,10070,10070,10070,10060,3370
|
|
20240617,091400,584238330,10070,10060,10070,10050,1261
|
|
20240617,091300,571554590,10060,10050,10060,10050,5396
|
|
20240617,091200,517322340,10050,10050,10050,10040,3215
|
|
20240617,091100,485016200,10050,10040,10050,10040,1446
|
|
20240617,091000,470489000,10040,10060,10060,10040,3861
|
|
20240617,090900,431688390,10050,10040,10060,10040,6597
|
|
20240617,090800,365394030,10040,10040,10050,10040,1672
|
|
20240617,090700,348601730,10040,10060,10060,10040,7564
|
|
20240617,090600,272599460,10060,10070,10070,10060,3168
|
|
20240617,090500,240729270,10070,10070,10080,10050,4590
|
|
20240617,090400,194546750,10070,10070,10080,10070,1793
|
|
20240617,090300,176489860,10070,10060,10080,10060,2441
|
|
20240617,090200,151925840,10060,10070,10070,10050,2234
|
|
20240617,090100,129460620,10070,10100,10100,10060,2400
|
|
20240617,090000,105282510,10100,10040,10110,10040,10472
|