634 lines
31 KiB
CSV
634 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,193100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,193000,3617240320,8780,8780,8780,8780,0
|
|
20240628,192900,3617240320,8780,8780,8780,8780,0
|
|
20240628,192800,3617240320,8780,8780,8780,8780,0
|
|
20240628,192700,3617240320,8780,8780,8780,8780,0
|
|
20240628,192600,3617240320,8780,8780,8780,8780,0
|
|
20240628,192500,3617240320,8780,8780,8780,8780,0
|
|
20240628,192400,3617240320,8780,8780,8780,8780,0
|
|
20240628,192300,3617240320,8780,8780,8780,8780,0
|
|
20240628,192200,3617240320,8780,8780,8780,8780,0
|
|
20240628,192100,3617240320,8780,8780,8780,8780,0
|
|
20240628,192000,3617240320,8780,8780,8780,8780,0
|
|
20240628,191900,3617240320,8780,8780,8780,8780,0
|
|
20240628,191800,3617240320,8780,8780,8780,8780,0
|
|
20240628,191700,3617240320,8780,8780,8780,8780,0
|
|
20240628,191600,3617240320,8780,8780,8780,8780,0
|
|
20240628,191500,3617240320,8780,8780,8780,8780,0
|
|
20240628,191400,3617240320,8780,8780,8780,8780,0
|
|
20240628,191300,3617240320,8780,8780,8780,8780,0
|
|
20240628,191200,3617240320,8780,8780,8780,8780,0
|
|
20240628,191100,3617240320,8780,8780,8780,8780,0
|
|
20240628,191000,3617240320,8780,8780,8780,8780,0
|
|
20240628,190900,3617240320,8780,8780,8780,8780,0
|
|
20240628,190800,3617240320,8780,8780,8780,8780,0
|
|
20240628,190700,3617240320,8780,8780,8780,8780,0
|
|
20240628,190600,3617240320,8780,8780,8780,8780,0
|
|
20240628,190500,3617240320,8780,8780,8780,8780,0
|
|
20240628,190400,3617240320,8780,8780,8780,8780,0
|
|
20240628,190300,3617240320,8780,8780,8780,8780,0
|
|
20240628,190200,3617240320,8780,8780,8780,8780,0
|
|
20240628,190100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,190000,3617240320,8780,8780,8780,8780,0
|
|
20240628,185900,3617240320,8780,8780,8780,8780,0
|
|
20240628,185800,3617240320,8780,8780,8780,8780,0
|
|
20240628,185700,3617240320,8780,8780,8780,8780,0
|
|
20240628,185600,3617240320,8780,8780,8780,8780,0
|
|
20240628,185500,3617240320,8780,8780,8780,8780,0
|
|
20240628,185400,3617240320,8780,8780,8780,8780,0
|
|
20240628,185300,3617240320,8780,8780,8780,8780,0
|
|
20240628,185200,3617240320,8780,8780,8780,8780,0
|
|
20240628,185100,3617240320,8780,8780,8780,8780,0
|
|
20240628,185000,3617240320,8780,8780,8780,8780,0
|
|
20240628,184900,3617240320,8780,8780,8780,8780,0
|
|
20240628,184800,3617240320,8780,8780,8780,8780,0
|
|
20240628,184700,3617240320,8780,8780,8780,8780,0
|
|
20240628,184600,3617240320,8780,8780,8780,8780,0
|
|
20240628,184500,3617240320,8780,8780,8780,8780,0
|
|
20240628,184400,3617240320,8780,8780,8780,8780,0
|
|
20240628,184300,3617240320,8780,8780,8780,8780,0
|
|
20240628,184200,3617240320,8780,8780,8780,8780,0
|
|
20240628,184100,3617240320,8780,8780,8780,8780,0
|
|
20240628,184000,3617240320,8780,8780,8780,8780,0
|
|
20240628,183900,3617240320,8780,8780,8780,8780,0
|
|
20240628,183800,3617240320,8780,8780,8780,8780,0
|
|
20240628,183700,3617240320,8780,8780,8780,8780,0
|
|
20240628,183600,3617240320,8780,8780,8780,8780,0
|
|
20240628,183500,3617240320,8780,8780,8780,8780,0
|
|
20240628,183400,3617240320,8780,8780,8780,8780,0
|
|
20240628,183300,3617240320,8780,8780,8780,8780,0
|
|
20240628,183200,3617240320,8780,8780,8780,8780,0
|
|
20240628,183100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,183000,3617240320,8780,8780,8780,8780,0
|
|
20240628,182900,3617240320,8780,8780,8780,8780,0
|
|
20240628,182800,3617240320,8780,8780,8780,8780,0
|
|
20240628,182700,3617240320,8780,8780,8780,8780,0
|
|
20240628,182600,3617240320,8780,8780,8780,8780,0
|
|
20240628,182500,3617240320,8780,8780,8780,8780,0
|
|
20240628,182400,3617240320,8780,8780,8780,8780,0
|
|
20240628,182300,3617240320,8780,8780,8780,8780,0
|
|
20240628,182200,3617240320,8780,8780,8780,8780,0
|
|
20240628,182100,3617240320,8780,8780,8780,8780,0
|
|
20240628,182000,3617240320,8780,8780,8780,8780,0
|
|
20240628,181900,3617240320,8780,8780,8780,8780,0
|
|
20240628,181800,3617240320,8780,8780,8780,8780,0
|
|
20240628,181700,3617240320,8780,8780,8780,8780,0
|
|
20240628,181600,3617240320,8780,8780,8780,8780,0
|
|
20240628,181500,3617240320,8780,8780,8780,8780,0
|
|
20240628,181400,3617240320,8780,8780,8780,8780,0
|
|
20240628,181300,3617240320,8780,8780,8780,8780,0
|
|
20240628,181200,3617240320,8780,8780,8780,8780,0
|
|
20240628,181100,3617240320,8780,8780,8780,8780,0
|
|
20240628,181000,3617240320,8780,8780,8780,8780,0
|
|
20240628,180900,3617240320,8780,8780,8780,8780,0
|
|
20240628,180800,3617240320,8780,8780,8780,8780,0
|
|
20240628,180700,3617240320,8780,8780,8780,8780,0
|
|
20240628,180600,3617240320,8780,8780,8780,8780,0
|
|
20240628,180500,3617240320,8780,8780,8780,8780,0
|
|
20240628,180400,3617240320,8780,8780,8780,8780,0
|
|
20240628,180300,3617240320,8780,8780,8780,8780,0
|
|
20240628,180200,3617240320,8780,8780,8780,8780,0
|
|
20240628,180100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,180000,3617240320,8780,8780,8780,8780,0
|
|
20240628,175900,3617240320,8780,8780,8780,8780,0
|
|
20240628,175800,3617240320,8780,8780,8780,8780,0
|
|
20240628,175700,3617240320,8780,8780,8780,8780,0
|
|
20240628,175600,3617240320,8780,8780,8780,8780,0
|
|
20240628,175500,3617240320,8780,8780,8780,8780,0
|
|
20240628,175400,3617240320,8780,8780,8780,8780,0
|
|
20240628,175300,3617240320,8780,8780,8780,8780,0
|
|
20240628,175200,3617240320,8780,8780,8780,8780,0
|
|
20240628,175100,3617240320,8780,8780,8780,8780,0
|
|
20240628,175000,3617240320,8780,8780,8780,8780,0
|
|
20240628,174900,3617240320,8780,8780,8780,8780,0
|
|
20240628,174800,3617240320,8780,8780,8780,8780,0
|
|
20240628,174700,3617240320,8780,8780,8780,8780,0
|
|
20240628,174600,3617240320,8780,8780,8780,8780,0
|
|
20240628,174500,3617240320,8780,8780,8780,8780,0
|
|
20240628,174400,3617240320,8780,8780,8780,8780,0
|
|
20240628,174300,3617240320,8780,8780,8780,8780,0
|
|
20240628,174200,3617240320,8780,8780,8780,8780,0
|
|
20240628,174100,3617240320,8780,8780,8780,8780,0
|
|
20240628,174000,3617240320,8780,8780,8780,8780,0
|
|
20240628,173900,3617240320,8780,8780,8780,8780,0
|
|
20240628,173800,3617240320,8780,8780,8780,8780,0
|
|
20240628,173700,3617240320,8780,8780,8780,8780,0
|
|
20240628,173600,3617240320,8780,8780,8780,8780,0
|
|
20240628,173500,3617240320,8780,8780,8780,8780,0
|
|
20240628,173400,3617240320,8780,8780,8780,8780,0
|
|
20240628,173300,3617240320,8780,8780,8780,8780,0
|
|
20240628,173200,3617240320,8780,8780,8780,8780,0
|
|
20240628,173100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,173000,3617240320,8780,8780,8780,8780,0
|
|
20240628,172900,3617240320,8780,8780,8780,8780,0
|
|
20240628,172800,3617240320,8780,8780,8780,8780,0
|
|
20240628,172700,3617240320,8780,8780,8780,8780,0
|
|
20240628,172600,3617240320,8780,8780,8780,8780,0
|
|
20240628,172500,3617240320,8780,8780,8780,8780,0
|
|
20240628,172400,3617240320,8780,8780,8780,8780,0
|
|
20240628,172300,3617240320,8780,8780,8780,8780,0
|
|
20240628,172200,3617240320,8780,8780,8780,8780,0
|
|
20240628,172100,3617240320,8780,8780,8780,8780,0
|
|
20240628,172000,3617240320,8780,8780,8780,8780,0
|
|
20240628,171900,3617240320,8780,8780,8780,8780,0
|
|
20240628,171800,3617240320,8780,8780,8780,8780,0
|
|
20240628,171700,3617240320,8780,8780,8780,8780,0
|
|
20240628,171600,3617240320,8780,8780,8780,8780,0
|
|
20240628,171500,3617240320,8780,8780,8780,8780,0
|
|
20240628,171400,3617240320,8780,8780,8780,8780,0
|
|
20240628,171300,3617240320,8780,8780,8780,8780,0
|
|
20240628,171200,3617240320,8780,8780,8780,8780,0
|
|
20240628,171100,3617240320,8780,8780,8780,8780,0
|
|
20240628,171000,3617240320,8780,8780,8780,8780,0
|
|
20240628,170900,3617240320,8780,8780,8780,8780,0
|
|
20240628,170800,3617240320,8780,8780,8780,8780,0
|
|
20240628,170700,3617240320,8780,8780,8780,8780,0
|
|
20240628,170600,3617240320,8780,8780,8780,8780,0
|
|
20240628,170500,3617240320,8780,8780,8780,8780,0
|
|
20240628,170400,3617240320,8780,8780,8780,8780,0
|
|
20240628,170300,3617240320,8780,8780,8780,8780,0
|
|
20240628,170200,3617240320,8780,8780,8780,8780,0
|
|
20240628,170100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,170000,3617240320,8780,8780,8780,8780,0
|
|
20240628,165900,3617240320,8780,8780,8780,8780,0
|
|
20240628,165800,3617240320,8780,8780,8780,8780,0
|
|
20240628,165700,3617240320,8780,8780,8780,8780,0
|
|
20240628,165600,3617240320,8780,8780,8780,8780,0
|
|
20240628,165500,3617240320,8780,8780,8780,8780,0
|
|
20240628,165400,3617240320,8780,8780,8780,8780,0
|
|
20240628,165300,3617240320,8780,8780,8780,8780,0
|
|
20240628,165200,3617240320,8780,8780,8780,8780,0
|
|
20240628,165100,3617240320,8780,8780,8780,8780,0
|
|
20240628,165000,3617240320,8780,8780,8780,8780,0
|
|
20240628,164900,3617240320,8780,8780,8780,8780,0
|
|
20240628,164800,3617240320,8780,8780,8780,8780,0
|
|
20240628,164700,3617240320,8780,8780,8780,8780,0
|
|
20240628,164600,3617240320,8780,8780,8780,8780,0
|
|
20240628,164500,3617240320,8780,8780,8780,8780,0
|
|
20240628,164400,3617240320,8780,8780,8780,8780,0
|
|
20240628,164300,3617240320,8780,8780,8780,8780,0
|
|
20240628,164200,3617240320,8780,8780,8780,8780,0
|
|
20240628,164100,3617240320,8780,8780,8780,8780,0
|
|
20240628,164000,3617240320,8780,8780,8780,8780,0
|
|
20240628,163900,3617240320,8780,8780,8780,8780,0
|
|
20240628,163800,3617240320,8780,8780,8780,8780,0
|
|
20240628,163700,3617240320,8780,8780,8780,8780,0
|
|
20240628,163600,3617240320,8780,8780,8780,8780,0
|
|
20240628,163500,3617240320,8780,8780,8780,8780,0
|
|
20240628,163400,3617240320,8780,8780,8780,8780,0
|
|
20240628,163300,3617240320,8780,8780,8780,8780,0
|
|
20240628,163200,3617240320,8780,8780,8780,8780,0
|
|
20240628,163100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,163000,3617240320,8780,8780,8780,8780,0
|
|
20240628,162900,3617240320,8780,8780,8780,8780,0
|
|
20240628,162800,3617240320,8780,8780,8780,8780,0
|
|
20240628,162700,3617240320,8780,8780,8780,8780,0
|
|
20240628,162600,3617240320,8780,8780,8780,8780,0
|
|
20240628,162500,3617240320,8780,8780,8780,8780,0
|
|
20240628,162400,3617240320,8780,8780,8780,8780,0
|
|
20240628,162300,3617240320,8780,8780,8780,8780,0
|
|
20240628,162200,3617240320,8780,8780,8780,8780,0
|
|
20240628,162100,3617240320,8780,8780,8780,8780,0
|
|
20240628,162000,3617240320,8780,8780,8780,8780,0
|
|
20240628,161900,3617240320,8780,8780,8780,8780,0
|
|
20240628,161800,3617240320,8780,8780,8780,8780,0
|
|
20240628,161700,3617240320,8780,8780,8780,8780,0
|
|
20240628,161600,3617240320,8780,8780,8780,8780,0
|
|
20240628,161500,3617240320,8780,8780,8780,8780,0
|
|
20240628,161400,3617240320,8780,8780,8780,8780,0
|
|
20240628,161300,3617240320,8780,8780,8780,8780,0
|
|
20240628,161200,3617240320,8780,8780,8780,8780,0
|
|
20240628,161100,3617240320,8780,8780,8780,8780,0
|
|
20240628,161000,3617240320,8780,8780,8780,8780,0
|
|
20240628,160900,3617240320,8780,8780,8780,8780,0
|
|
20240628,160800,3617240320,8780,8780,8780,8780,0
|
|
20240628,160700,3617240320,8780,8780,8780,8780,0
|
|
20240628,160600,3617240320,8780,8780,8780,8780,0
|
|
20240628,160500,3617240320,8780,8780,8780,8780,0
|
|
20240628,160400,3617240320,8780,8780,8780,8780,0
|
|
20240628,160300,3617240320,8780,8780,8780,8780,0
|
|
20240628,160200,3617240320,8780,8780,8780,8780,0
|
|
20240628,160100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,160000,3617240320,8780,8780,8780,8780,0
|
|
20240628,155900,3617240320,8780,8780,8780,8780,0
|
|
20240628,155800,3617240320,8780,8780,8780,8780,0
|
|
20240628,155700,3617240320,8780,8780,8780,8780,0
|
|
20240628,155600,3617240320,8780,8780,8780,8780,0
|
|
20240628,155500,3617240320,8780,8780,8780,8780,0
|
|
20240628,155400,3617240320,8780,8780,8780,8780,0
|
|
20240628,155300,3617240320,8780,8780,8780,8780,0
|
|
20240628,155200,3617240320,8780,8780,8780,8780,0
|
|
20240628,155100,3617240320,8780,8780,8780,8780,0
|
|
20240628,155000,3617240320,8780,8780,8780,8780,0
|
|
20240628,154900,3617240320,8780,8780,8780,8780,0
|
|
20240628,154800,3617240320,8780,8780,8780,8780,0
|
|
20240628,154700,3617240320,8780,8780,8780,8780,0
|
|
20240628,154600,3617240320,8780,8780,8780,8780,0
|
|
20240628,154500,3617240320,8780,8780,8780,8780,0
|
|
20240628,154400,3617240320,8780,8780,8780,8780,0
|
|
20240628,154300,3617240320,8780,8780,8780,8780,0
|
|
20240628,154200,3617240320,8780,8780,8780,8780,0
|
|
20240628,154100,3617240320,8780,8780,8780,8780,0
|
|
20240628,154000,3617240320,8780,8780,8780,8780,0
|
|
20240628,153900,3617240320,8780,8780,8780,8780,0
|
|
20240628,153800,3617240320,8780,8780,8780,8780,0
|
|
20240628,153700,3617240320,8780,8780,8780,8780,0
|
|
20240628,153600,3617240320,8780,8780,8780,8780,0
|
|
20240628,153500,3617240320,8780,8780,8780,8780,0
|
|
20240628,153400,3617240320,8780,8780,8780,8780,0
|
|
20240628,153300,3617240320,8780,8780,8780,8780,0
|
|
20240628,153200,3617240320,8780,8780,8780,8780,0
|
|
20240628,153100,3617240320,8780,8780,8780,8780,8117
|
|
20240628,153000,3617240320,8780,8780,8780,8780,8117
|
|
20240628,152900,3545973060,8830,8830,8830,8830,0
|
|
20240628,152800,3545973060,8830,8830,8830,8830,0
|
|
20240628,152700,3545973060,8830,8830,8830,8830,0
|
|
20240628,152600,3545973060,8830,8830,8830,8830,0
|
|
20240628,152500,3545973060,8830,8830,8830,8830,0
|
|
20240628,152400,3545973060,8830,8830,8830,8830,0
|
|
20240628,152300,3545973060,8830,8830,8830,8830,0
|
|
20240628,152200,3545973060,8830,8830,8830,8830,0
|
|
20240628,152100,3545973060,8830,8830,8830,8830,0
|
|
20240628,152000,3545973060,8830,8830,8830,8830,0
|
|
20240628,151900,3545973060,8830,8800,8830,8790,3846
|
|
20240628,151800,3512083290,8800,8810,8820,8790,476
|
|
20240628,151700,3507892460,8830,8820,8830,8810,1222
|
|
20240628,151600,3497111170,8820,8810,8830,8800,810
|
|
20240628,151500,3489966380,8810,8810,8820,8810,726
|
|
20240628,151400,3483563240,8820,8790,8820,8790,1287
|
|
20240628,151300,3472234020,8800,8770,8800,8770,1223
|
|
20240628,151200,3461483630,8770,8770,8770,8770,485
|
|
20240628,151100,3457230180,8770,8790,8790,8770,1661
|
|
20240628,151000,3442634520,8790,8790,8790,8790,391
|
|
20240628,150900,3439197630,8790,8790,8790,8780,616
|
|
20240628,150800,3433783060,8790,8790,8790,8790,12
|
|
20240628,150700,3433677580,8790,8770,8790,8770,59
|
|
20240628,150600,3433159410,8770,8790,8790,8740,1501
|
|
20240628,150500,3420012420,8790,8780,8790,8770,448
|
|
20240628,150400,3416076830,8770,8750,8770,8730,1556
|
|
20240628,150300,3402452750,8720,8720,8750,8710,1804
|
|
20240628,150200,3386721720,8720,8760,8760,8720,1719
|
|
20240628,150100,3371700840,8760,8760,8760,8760,1
|
|
20240628,150000,3371692080,8750,8750,8750,8750,5
|
|
20240628,145900,3371648330,8730,8730,8750,8730,189
|
|
20240628,145800,3369998280,8750,8750,8750,8750,4
|
|
20240628,145700,3369963280,8730,8740,8750,8730,379
|
|
20240628,145600,3366651260,8720,8740,8740,8720,58
|
|
20240628,145500,3366145200,8750,8760,8770,8750,63
|
|
20240628,145400,3365593920,8760,8770,8770,8760,85
|
|
20240628,145300,3364849290,8770,8760,8770,8760,129
|
|
20240628,145200,3363718140,8760,8770,8770,8760,3
|
|
20240628,145100,3363691850,8760,8750,8760,8740,65
|
|
20240628,145000,3363122490,8750,8720,8760,8720,360
|
|
20240628,144900,3359971560,8720,8740,8740,8720,255
|
|
20240628,144800,3357745840,8750,8750,8750,8750,59
|
|
20240628,144700,3357229590,8730,8750,8750,8730,368
|
|
20240628,144600,3354012030,8750,8750,8750,8750,0
|
|
20240628,144500,3354012030,8750,8790,8790,8750,4468
|
|
20240628,144400,3314754850,8790,8790,8790,8790,413
|
|
20240628,144300,3311124580,8790,8800,8800,8790,1117
|
|
20240628,144200,3301304840,8810,8810,8810,8810,412
|
|
20240628,144100,3297675120,8810,8810,8810,8810,0
|
|
20240628,144000,3297675120,8810,8810,8810,8810,1
|
|
20240628,143900,3297666310,8810,8810,8810,8810,388
|
|
20240628,143800,3294248030,8810,8800,8810,8800,174
|
|
20240628,143700,3292716800,8800,8800,8800,8800,130
|
|
20240628,143600,3291572800,8800,8790,8800,8790,132
|
|
20240628,143500,3290412480,8780,8770,8790,8770,116
|
|
20240628,143400,3289392980,8790,8790,8790,8790,0
|
|
20240628,143300,3289392980,8790,8790,8790,8790,0
|
|
20240628,143200,3289392980,8790,8780,8790,8770,271
|
|
20240628,143100,3287015260,8780,8780,8780,8780,9
|
|
20240628,143000,3286936240,8770,8790,8790,8770,86
|
|
20240628,142900,3286181460,8780,8800,8800,8780,279
|
|
20240628,142800,3283731630,8810,8810,8810,8800,741
|
|
20240628,142700,3277210800,8790,8800,8810,8790,1587
|
|
20240628,142600,3263240050,8800,8780,8800,8780,20
|
|
20240628,142500,3263064310,8780,8780,8800,8780,138
|
|
20240628,142400,3261851250,8790,8790,8790,8790,30
|
|
20240628,142300,3261587550,8790,8790,8800,8790,321
|
|
20240628,142200,3258765950,8800,8810,8810,8800,23
|
|
20240628,142100,3258563340,8780,8790,8810,8780,708
|
|
20240628,142000,3252340970,8810,8780,8810,8780,9
|
|
20240628,141900,3252261740,8780,8790,8810,8780,619
|
|
20240628,141800,3246814380,8790,8790,8790,8790,117
|
|
20240628,141700,3245785950,8790,8770,8790,8770,529
|
|
20240628,141600,3241145740,8770,8770,8770,8770,8
|
|
20240628,141500,3241075580,8760,8760,8760,8760,0
|
|
20240628,141400,3241075580,8760,8760,8760,8760,151
|
|
20240628,141300,3239752820,8760,8770,8770,8760,78
|
|
20240628,141200,3239069180,8780,8780,8780,8780,21
|
|
20240628,141100,3238884800,8760,8760,8760,8760,16
|
|
20240628,141000,3238744640,8770,8760,8770,8760,290
|
|
20240628,140900,3236202320,8760,8790,8790,8760,673
|
|
20240628,140800,3230296100,8790,8780,8790,8770,453
|
|
20240628,140700,3226319370,8780,8780,8780,8780,202
|
|
20240628,140600,3224545810,8780,8760,8780,8760,196
|
|
20240628,140500,3222826950,8760,8750,8760,8730,177
|
|
20240628,140400,3221278870,8750,8740,8750,8740,106
|
|
20240628,140300,3220352390,8730,8720,8730,8720,12
|
|
20240628,140200,3220247700,8720,8720,8720,8720,159
|
|
20240628,140100,3218861220,8710,8730,8730,8710,294
|
|
20240628,140000,3216295460,8720,8730,8730,8720,129
|
|
20240628,135900,3215170070,8730,8770,8770,8700,2728
|
|
20240628,135800,3191379760,8780,8800,8800,8780,892
|
|
20240628,135700,3183534180,8820,8810,8820,8810,53
|
|
20240628,135600,3183067080,8820,8810,8820,8810,425
|
|
20240628,135500,3179322780,8830,8830,8830,8830,0
|
|
20240628,135400,3179322780,8830,8820,8830,8820,924
|
|
20240628,135300,3171168710,8810,8790,8810,8790,531
|
|
20240628,135200,3166493810,8800,8800,8810,8790,639
|
|
20240628,135100,3160869470,8790,8790,8790,8790,118
|
|
20240628,135000,3159832250,8790,8780,8790,8780,185
|
|
20240628,134900,3158206800,8790,8780,8790,8780,122
|
|
20240628,134800,3157135620,8770,8760,8770,8760,143
|
|
20240628,134700,3155882760,8750,8750,8750,8750,1
|
|
20240628,134600,3155874010,8740,8730,8740,8730,66
|
|
20240628,134500,3155297180,8730,8730,8730,8730,0
|
|
20240628,134400,3155297180,8730,8730,8730,8730,51
|
|
20240628,134300,3154851950,8730,8730,8730,8730,102
|
|
20240628,134200,3153961490,8740,8740,8740,8740,0
|
|
20240628,134100,3153961490,8740,8730,8740,8730,4
|
|
20240628,134000,3153926560,8730,8750,8750,8730,1021
|
|
20240628,133900,3145011050,8750,8750,8760,8720,2119
|
|
20240628,133800,3126501370,8750,8750,8750,8740,73
|
|
20240628,133700,3125863130,8750,8810,8840,8750,5545
|
|
20240628,133600,3077229510,8840,8800,8850,8800,356
|
|
20240628,133500,3074092210,8810,8850,8850,8810,782
|
|
20240628,133400,3067201320,8840,8820,8860,8820,1955
|
|
20240628,133300,3049906500,8820,8780,8820,8780,662
|
|
20240628,133200,3044081440,8770,8770,8770,8770,4
|
|
20240628,133100,3044046360,8790,8780,8790,8780,76
|
|
20240628,133000,3043378930,8770,8760,8770,8760,86
|
|
20240628,132900,3042625370,8750,8760,8760,8750,285
|
|
20240628,132800,3040131610,8750,8750,8750,8750,10
|
|
20240628,132700,3040044110,8750,8750,8750,8750,24
|
|
20240628,132600,3039834110,8760,8780,8780,8760,341
|
|
20240628,132500,3036846020,8770,8780,8780,8770,69
|
|
20240628,132400,3036240790,8780,8770,8780,8770,48
|
|
20240628,132300,3035819820,8780,8780,8780,8780,0
|
|
20240628,132200,3035819820,8780,8780,8780,8780,11
|
|
20240628,132100,3035723240,8780,8780,8780,8780,20
|
|
20240628,132000,3035547640,8760,8780,8780,8760,376
|
|
20240628,131900,3032250850,8770,8770,8770,8770,0
|
|
20240628,131800,3032250850,8770,8800,8800,8770,1301
|
|
20240628,131700,3020823070,8800,8800,8810,8800,3
|
|
20240628,131600,3020796660,8800,8800,8800,8800,41
|
|
20240628,131500,3020435860,8810,8820,8820,8810,29
|
|
20240628,131400,3020180350,8820,8820,8830,8820,99
|
|
20240628,131300,3019307110,8830,8850,8850,8830,221
|
|
20240628,131200,3017355570,8830,8830,8850,8820,640
|
|
20240628,131100,3011704280,8840,8840,8840,8840,310
|
|
20240628,131000,3008963880,8830,8810,8840,8800,812
|
|
20240628,130900,3001818160,8800,8840,8840,8800,683
|
|
20240628,130800,2995794800,8850,8850,8850,8850,20
|
|
20240628,130700,2995617800,8850,8850,8850,8850,3
|
|
20240628,130600,2995591250,8850,8850,8850,8850,1
|
|
20240628,130500,2995582400,8830,8830,8830,8830,744
|
|
20240628,130400,2989012880,8830,8830,8850,8830,42
|
|
20240628,130300,2988641920,8830,8850,8850,8830,49
|
|
20240628,130200,2988209230,8850,8820,8850,8820,1840
|
|
20240628,130100,2971940390,8820,8820,8830,8820,336
|
|
20240628,130000,2968976850,8820,8810,8820,8810,513
|
|
20240628,125900,2964457020,8800,8800,8800,8800,262
|
|
20240628,125800,2962151420,8800,8790,8800,8790,184
|
|
20240628,125700,2960534020,8790,8790,8800,8790,41
|
|
20240628,125600,2960173620,8800,8790,8800,8790,106
|
|
20240628,125500,2959241350,8780,8780,8780,8780,135
|
|
20240628,125400,2958056050,8790,8790,8790,8790,59
|
|
20240628,125300,2957537440,8770,8730,8770,8730,687
|
|
20240628,125200,2951526120,8730,8730,8730,8730,661
|
|
20240628,125100,2945755590,8730,8730,8740,8730,1294
|
|
20240628,125000,2934450370,8740,8730,8740,8730,62
|
|
20240628,124900,2933909100,8740,8730,8740,8730,178
|
|
20240628,124800,2932355140,8740,8740,8740,8740,14
|
|
20240628,124700,2932232780,8730,8720,8740,8720,466
|
|
20240628,124600,2928168000,8730,8740,8740,8730,1664
|
|
20240628,124500,2913637760,8740,8750,8760,8740,1294
|
|
20240628,124400,2902314540,8760,8760,8760,8760,783
|
|
20240628,124300,2895455460,8790,8790,8790,8770,3676
|
|
20240628,124200,2863179890,8790,8790,8800,8790,124
|
|
20240628,124100,2862089900,8790,8800,8810,8790,94
|
|
20240628,124000,2861263600,8810,8780,8820,8780,76
|
|
20240628,123900,2860595830,8780,8810,8810,8780,437
|
|
20240628,123800,2856750700,8810,8810,8810,8810,21
|
|
20240628,123700,2856565690,8800,8800,8810,8800,297
|
|
20240628,123600,2853951970,8800,8790,8800,8790,1180
|
|
20240628,123500,2843571660,8790,8790,8790,8790,110
|
|
20240628,123400,2842604760,8790,8790,8790,8780,107
|
|
20240628,123300,2841664280,8780,8770,8780,8770,792
|
|
20240628,123200,2834717940,8760,8780,8790,8760,654
|
|
20240628,123100,2828971830,8790,8780,8790,8780,173
|
|
20240628,123000,2827452770,8790,8790,8800,8790,731
|
|
20240628,122900,2821027270,8790,8790,8790,8780,177
|
|
20240628,122800,2819472010,8800,8780,8800,8780,165
|
|
20240628,122700,2818021950,8790,8770,8790,8770,63
|
|
20240628,122600,2817469400,8760,8770,8790,8750,500
|
|
20240628,122500,2813085230,8790,8790,8790,8770,872
|
|
20240628,122400,2805423900,8790,8780,8790,8780,897
|
|
20240628,122300,2797547270,8790,8790,8810,8790,642
|
|
20240628,122200,2791903070,8790,8810,8820,8790,301
|
|
20240628,122100,2789253390,8820,8820,8820,8810,65
|
|
20240628,122000,2788680500,8820,8810,8820,8810,205
|
|
20240628,121900,2786874420,8810,8790,8810,8790,167
|
|
20240628,121800,2785406450,8810,8810,8810,8810,0
|
|
20240628,121700,2785406450,8810,8800,8810,8790,676
|
|
20240628,121600,2779461620,8810,8810,8820,8810,172
|
|
20240628,121500,2777946280,8810,8800,8810,8800,179
|
|
20240628,121400,2776371060,8800,8810,8820,8800,158
|
|
20240628,121300,2774979670,8830,8820,8830,8810,570
|
|
20240628,121200,2769952590,8840,8840,8840,8840,870
|
|
20240628,121100,2762261790,8850,8820,8850,8820,506
|
|
20240628,121000,2757789170,8840,8810,8840,8810,355
|
|
20240628,120900,2754654680,8810,8790,8810,8790,610
|
|
20240628,120800,2749282980,8790,8800,8800,8790,563
|
|
20240628,120700,2744328590,8770,8780,8780,8770,767
|
|
20240628,120600,2737599180,8780,8770,8800,8760,1158
|
|
20240628,120500,2727438460,8770,8840,8840,8760,1567
|
|
20240628,120400,2713703610,8770,8830,8830,8760,3880
|
|
20240628,120300,2679635090,8840,8850,8850,8810,2101
|
|
20240628,120200,2661099410,8840,8870,8870,8840,350
|
|
20240628,120100,2657999040,8870,8870,8870,8870,52
|
|
20240628,120000,2657537800,8870,8900,8900,8870,565
|
|
20240628,115900,2652518530,8900,8900,8900,8890,1629
|
|
20240628,115800,2638028360,8900,8890,8900,8890,1954
|
|
20240628,115700,2620638780,8890,8840,8890,8840,2957
|
|
20240628,115600,2594373160,8840,8840,8860,8840,1602
|
|
20240628,115500,2580205270,8840,8830,8840,8830,394
|
|
20240628,115400,2576722330,8830,8840,8840,8830,361
|
|
20240628,115300,2573532450,8830,8850,8860,8830,1330
|
|
20240628,115200,2561784700,8860,8850,8900,8840,1341
|
|
20240628,115100,2549880100,8850,8900,8910,8850,2754
|
|
20240628,115000,2525471400,8900,8900,8940,8900,3866
|
|
20240628,114900,2490989510,8880,8870,8900,8870,1127
|
|
20240628,114800,2480970740,8870,8830,8870,8820,2771
|
|
20240628,114700,2456424980,8830,8830,8840,8830,708
|
|
20240628,114600,2450171390,8830,8830,8840,8830,3253
|
|
20240628,114500,2421446530,8830,8850,8860,8830,533
|
|
20240628,114400,2416733640,8850,8860,8860,8840,1656
|
|
20240628,114300,2402074740,8850,8860,8860,8840,1380
|
|
20240628,114200,2389859040,8830,8850,8870,8810,5255
|
|
20240628,114100,2343408800,8860,8850,8860,8850,249
|
|
20240628,114000,2341203990,8860,8890,8890,8850,1003
|
|
20240628,113900,2332316290,8870,8850,8880,8850,2242
|
|
20240628,113800,2312425440,8870,8860,8870,8850,1728
|
|
20240628,113700,2297116530,8860,8870,8880,8860,2059
|
|
20240628,113600,2278867980,8880,8880,8880,8870,1584
|
|
20240628,113500,2264802630,8880,8910,8910,8880,4356
|
|
20240628,113400,2226089850,8910,8910,8920,8890,1958
|
|
20240628,113300,2208660480,8910,8950,8950,8910,2626
|
|
20240628,113200,2185223030,8940,8950,8950,8940,1853
|
|
20240628,113100,2168654580,8940,8940,8950,8930,5066
|
|
20240628,113000,2123338290,8940,8940,8950,8930,2326
|
|
20240628,112900,2102527090,8940,8940,8960,8920,6545
|
|
20240628,112800,2043984230,8940,8870,8940,8870,11567
|
|
20240628,112700,1941024030,8880,8880,8890,8870,1044
|
|
20240628,112600,1931753210,8890,8880,8900,8880,2103
|
|
20240628,112500,1913055370,8870,8860,8900,8860,10148
|
|
20240628,112400,1822907820,8860,8850,8860,8840,3445
|
|
20240628,112300,1792415410,8850,8840,8850,8830,5227
|
|
20240628,112200,1746165230,8840,8800,8840,8800,4326
|
|
20240628,112100,1707971380,8800,8760,8800,8760,3083
|
|
20240628,112000,1680861740,8770,8770,8790,8760,2105
|
|
20240628,111900,1662401860,8790,8770,8790,8760,1518
|
|
20240628,111800,1649084360,8780,8790,8790,8780,259
|
|
20240628,111700,1646808710,8790,8800,8800,8790,906
|
|
20240628,111600,1638842140,8790,8800,8800,8780,605
|
|
20240628,111500,1633519750,8800,8790,8820,8780,13336
|
|
20240628,111400,1516130820,8790,8750,8790,8750,11734
|
|
20240628,111300,1413216250,8750,8740,8750,8730,5233
|
|
20240628,111200,1367468290,8740,8750,8750,8740,254
|
|
20240628,111100,1365247690,8750,8740,8760,8740,3627
|
|
20240628,111000,1333514130,8740,8740,8740,8730,171
|
|
20240628,110900,1332019690,8740,8750,8750,8720,949
|
|
20240628,110800,1323735140,8750,8720,8750,8720,325
|
|
20240628,110700,1320896520,8720,8720,8750,8690,2134
|
|
20240628,110600,1302266940,8710,8680,8710,8680,1804
|
|
20240628,110500,1286587040,8670,8660,8670,8660,75
|
|
20240628,110400,1285936990,8660,8660,8660,8660,78
|
|
20240628,110300,1285261510,8650,8650,8690,8630,1730
|
|
20240628,110200,1270302350,8650,8670,8690,8640,659
|
|
20240628,110100,1264600150,8670,8690,8690,8670,253
|
|
20240628,110000,1262404200,8670,8690,8690,8670,163
|
|
20240628,105900,1260989240,8680,8690,8690,8680,146
|
|
20240628,105800,1259720760,8690,8700,8700,8690,1255
|
|
20240628,105700,1248812340,8720,8730,8730,8700,1995
|
|
20240628,105600,1231424540,8730,8730,8730,8720,843
|
|
20240628,105500,1224072770,8730,8750,8750,8720,1395
|
|
20240628,105400,1211890500,8750,8760,8770,8750,3056
|
|
20240628,105300,1185114780,8760,8760,8770,8760,3750
|
|
20240628,105200,1152235970,8750,8730,8760,8730,1973
|
|
20240628,105100,1134964880,8730,8760,8760,8730,3316
|
|
20240628,105000,1105989940,8760,8760,8770,8730,7611
|
|
20240628,104900,1039320460,8760,8740,8770,8720,4033
|
|
20240628,104800,1004040470,8720,8740,8760,8720,6209
|
|
20240628,104700,949791300,8740,8680,8740,8680,18470
|
|
20240628,104600,789020870,8680,8670,8680,8670,4031
|
|
20240628,104500,754058520,8670,8630,8670,8630,2784
|
|
20240628,104400,729976230,8630,8630,8630,8630,333
|
|
20240628,104300,727102440,8620,8620,8620,8620,106
|
|
20240628,104200,726188720,8630,8630,8630,8630,1104
|
|
20240628,104100,716661200,8630,8630,8630,8630,280
|
|
20240628,104000,714244800,8630,8630,8630,8630,5
|
|
20240628,103900,714201650,8620,8630,8630,8620,526
|
|
20240628,103800,709665270,8640,8630,8640,8630,203
|
|
20240628,103700,707913330,8630,8630,8630,8630,400
|
|
20240628,103600,704461330,8640,8630,8640,8620,404
|
|
20240628,103500,700975070,8630,8630,8630,8630,5
|
|
20240628,103400,700931920,8630,8630,8630,8630,11
|
|
20240628,103300,700836990,8630,8630,8640,8630,66
|
|
20240628,103200,700267400,8630,8630,8640,8630,145
|
|
20240628,103100,699015330,8630,8630,8630,8630,7
|
|
20240628,103000,698954920,8640,8640,8640,8630,1036
|
|
20240628,102900,690005340,8640,8630,8640,8620,4919
|
|
20240628,102800,647551300,8630,8630,8630,8630,1
|
|
20240628,102700,647542670,8630,8610,8630,8600,127
|
|
20240628,102600,646450230,8630,8630,8630,8630,0
|
|
20240628,102500,646450230,8630,8620,8630,8610,1161
|
|
20240628,102400,636438860,8630,8630,8640,8630,344
|
|
20240628,102300,633470130,8630,8630,8630,8630,100
|
|
20240628,102200,632607130,8620,8620,8620,8620,140
|
|
20240628,102100,631400330,8630,8630,8630,8630,6
|
|
20240628,102000,631348550,8630,8640,8640,8630,357
|
|
20240628,101900,628267470,8630,8630,8630,8620,540
|
|
20240628,101800,623607340,8620,8620,8620,8620,2
|
|
20240628,101700,623590100,8620,8630,8630,8610,313
|
|
20240628,101600,620892060,8620,8590,8620,8590,2355
|
|
20240628,101500,600632650,8590,8590,8590,8590,1
|
|
20240628,101400,600624060,8580,8580,8580,8580,4
|
|
20240628,101300,600589740,8570,8570,8570,8570,0
|
|
20240628,101200,600589740,8570,8570,8570,8570,14
|
|
20240628,101100,600469760,8570,8570,8570,8570,202
|
|
20240628,101000,598738620,8570,8590,8590,8570,44
|
|
20240628,100900,598361460,8590,8590,8590,8590,98
|
|
20240628,100800,597519640,8560,8590,8590,8560,721
|
|
20240628,100700,591335980,8610,8630,8630,8590,296
|
|
20240628,100600,588790560,8630,8620,8630,8610,388
|
|
20240628,100500,585446360,8640,8630,8640,8630,752
|
|
20240628,100400,578950160,8630,8620,8630,8620,355
|
|
20240628,100300,575886850,8630,8590,8630,8590,1348
|
|
20240628,100200,564286970,8590,8590,8590,8590,0
|
|
20240628,100100,564286970,8590,8570,8590,8560,59
|
|
20240628,100000,563780440,8570,8570,8570,8570,715
|
|
20240628,095900,557652890,8570,8570,8570,8570,1
|
|
20240628,095800,557644320,8560,8580,8580,8560,1272
|
|
20240628,095700,546744900,8580,8600,8600,8580,4266
|
|
20240628,095600,510104120,8600,8600,8610,8600,2616
|
|
20240628,095500,487604840,8610,8600,8610,8600,51
|
|
20240628,095400,487166230,8610,8600,8610,8600,350
|
|
20240628,095300,484155730,8620,8620,8620,8620,11
|
|
20240628,095200,484060910,8600,8620,8620,8600,70
|
|
20240628,095100,483458870,8600,8620,8620,8600,420
|
|
20240628,095000,479842010,8620,8620,8630,8620,124
|
|
20240628,094900,478772000,8620,8620,8620,8620,30
|
|
20240628,094800,478513400,8600,8630,8630,8590,1561
|
|
20240628,094700,465082860,8620,8640,8640,8620,444
|
|
20240628,094600,461250300,8640,8650,8660,8640,1249
|
|
20240628,094500,450444520,8650,8620,8670,8620,3446
|
|
20240628,094400,420637860,8620,8620,8620,8600,2869
|
|
20240628,094300,395908740,8620,8620,8620,8600,988
|
|
20240628,094200,387399070,8610,8640,8640,8610,1446
|
|
20240628,094100,374930100,8650,8610,8650,8610,10404
|
|
20240628,094000,285110490,8610,8590,8610,8580,738
|
|
20240628,093900,278760750,8590,8610,8610,8590,1259
|
|
20240628,093800,267940740,8590,8620,8620,8590,1893
|
|
20240628,093700,251655920,8620,8610,8620,8590,2321
|
|
20240628,093600,231673670,8610,8600,8620,8580,4495
|
|
20240628,093500,193016260,8600,8540,8600,8530,5877
|
|
20240628,093400,142620040,8550,8530,8550,8530,2187
|
|
20240628,093300,123955720,8530,8520,8530,8520,247
|
|
20240628,093200,121848910,8530,8510,8530,8510,459
|
|
20240628,093100,117937720,8520,8520,8530,8520,74
|
|
20240628,093000,117307200,8520,8520,8530,8520,975
|
|
20240628,092900,108994580,8530,8520,8530,8520,1325
|
|
20240628,092800,97694430,8510,8510,8510,8510,424
|
|
20240628,092700,94086190,8490,8490,8490,8490,107
|
|
20240628,092600,93177760,8500,8510,8510,8500,461
|
|
20240628,092500,89257790,8520,8530,8530,8520,101
|
|
20240628,092400,88397230,8530,8520,8530,8520,50
|
|
20240628,092300,87971130,8520,8530,8540,8520,539
|
|
20240628,092200,83373420,8530,8520,8530,8510,2539
|
|
20240628,092100,61741400,8520,8520,8540,8520,366
|
|
20240628,092000,58621010,8520,8510,8520,8510,200
|
|
20240628,091900,56917070,8540,8520,8540,8510,499
|
|
20240628,091800,52661930,8510,8510,8530,8500,886
|
|
20240628,091700,45117240,8500,8480,8520,8480,512
|
|
20240628,091600,40760800,8490,8470,8490,8470,665
|
|
20240628,091500,35121620,8470,8460,8470,8460,224
|
|
20240628,091400,33226530,8430,8430,8430,8430,22
|
|
20240628,091300,33041070,8430,8430,8470,8430,222
|
|
20240628,091200,31169510,8440,8440,8480,8420,257
|
|
20240628,091100,29004740,8440,8460,8480,8440,29
|
|
20240628,091000,28759760,8470,8440,8470,8440,222
|
|
20240628,090900,26880340,8460,8440,8460,8440,12
|
|
20240628,090800,26778840,8470,8440,8470,8420,405
|
|
20240628,090700,23365160,8390,8480,8480,8390,6
|
|
20240628,090600,23314370,8480,8470,8480,8470,1173
|
|
20240628,090500,13370600,8470,8380,8470,8380,102
|
|
20240628,090400,12506750,8370,8370,8370,8370,30
|
|
20240628,090300,12255650,8470,8430,8470,8430,825
|
|
20240628,090200,5271700,8430,8400,8430,8390,60
|
|
20240628,090100,4767550,8460,8400,8480,8400,195
|
|
20240628,090000,3119520,8400,8360,8400,8360,373
|