660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,195700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,195600,16968836400,6870,6870,6870,6870,0
|
|
20240628,195500,16968836400,6870,6870,6870,6870,0
|
|
20240628,195400,16968836400,6870,6870,6870,6870,0
|
|
20240628,195300,16968836400,6870,6870,6870,6870,0
|
|
20240628,195200,16968836400,6870,6870,6870,6870,0
|
|
20240628,195100,16968836400,6870,6870,6870,6870,0
|
|
20240628,195000,16968836400,6870,6870,6870,6870,0
|
|
20240628,194900,16968836400,6870,6870,6870,6870,0
|
|
20240628,194800,16968836400,6870,6870,6870,6870,0
|
|
20240628,194700,16968836400,6870,6870,6870,6870,0
|
|
20240628,194600,16968836400,6870,6870,6870,6870,0
|
|
20240628,194500,16968836400,6870,6870,6870,6870,0
|
|
20240628,194400,16968836400,6870,6870,6870,6870,0
|
|
20240628,194300,16968836400,6870,6870,6870,6870,0
|
|
20240628,194200,16968836400,6870,6870,6870,6870,0
|
|
20240628,194100,16968836400,6870,6870,6870,6870,0
|
|
20240628,194000,16968836400,6870,6870,6870,6870,0
|
|
20240628,193900,16968836400,6870,6870,6870,6870,0
|
|
20240628,193800,16968836400,6870,6870,6870,6870,0
|
|
20240628,193700,16968836400,6870,6870,6870,6870,0
|
|
20240628,193600,16968836400,6870,6870,6870,6870,0
|
|
20240628,193500,16968836400,6870,6870,6870,6870,0
|
|
20240628,193400,16968836400,6870,6870,6870,6870,0
|
|
20240628,193300,16968836400,6870,6870,6870,6870,0
|
|
20240628,193200,16968836400,6870,6870,6870,6870,0
|
|
20240628,193100,16968836400,6870,6870,6870,6870,0
|
|
20240628,193000,16968836400,6870,6870,6870,6870,0
|
|
20240628,192900,16968836400,6870,6870,6870,6870,0
|
|
20240628,192800,16968836400,6870,6870,6870,6870,0
|
|
20240628,192700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,192600,16968836400,6870,6870,6870,6870,0
|
|
20240628,192500,16968836400,6870,6870,6870,6870,0
|
|
20240628,192400,16968836400,6870,6870,6870,6870,0
|
|
20240628,192300,16968836400,6870,6870,6870,6870,0
|
|
20240628,192200,16968836400,6870,6870,6870,6870,0
|
|
20240628,192100,16968836400,6870,6870,6870,6870,0
|
|
20240628,192000,16968836400,6870,6870,6870,6870,0
|
|
20240628,191900,16968836400,6870,6870,6870,6870,0
|
|
20240628,191800,16968836400,6870,6870,6870,6870,0
|
|
20240628,191700,16968836400,6870,6870,6870,6870,0
|
|
20240628,191600,16968836400,6870,6870,6870,6870,0
|
|
20240628,191500,16968836400,6870,6870,6870,6870,0
|
|
20240628,191400,16968836400,6870,6870,6870,6870,0
|
|
20240628,191300,16968836400,6870,6870,6870,6870,0
|
|
20240628,191200,16968836400,6870,6870,6870,6870,0
|
|
20240628,191100,16968836400,6870,6870,6870,6870,0
|
|
20240628,191000,16968836400,6870,6870,6870,6870,0
|
|
20240628,190900,16968836400,6870,6870,6870,6870,0
|
|
20240628,190800,16968836400,6870,6870,6870,6870,0
|
|
20240628,190700,16968836400,6870,6870,6870,6870,0
|
|
20240628,190600,16968836400,6870,6870,6870,6870,0
|
|
20240628,190500,16968836400,6870,6870,6870,6870,0
|
|
20240628,190400,16968836400,6870,6870,6870,6870,0
|
|
20240628,190300,16968836400,6870,6870,6870,6870,0
|
|
20240628,190200,16968836400,6870,6870,6870,6870,0
|
|
20240628,190100,16968836400,6870,6870,6870,6870,0
|
|
20240628,190000,16968836400,6870,6870,6870,6870,0
|
|
20240628,185900,16968836400,6870,6870,6870,6870,0
|
|
20240628,185800,16968836400,6870,6870,6870,6870,0
|
|
20240628,185700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,185600,16968836400,6870,6870,6870,6870,0
|
|
20240628,185500,16968836400,6870,6870,6870,6870,0
|
|
20240628,185400,16968836400,6870,6870,6870,6870,0
|
|
20240628,185300,16968836400,6870,6870,6870,6870,0
|
|
20240628,185200,16968836400,6870,6870,6870,6870,0
|
|
20240628,185100,16968836400,6870,6870,6870,6870,0
|
|
20240628,185000,16968836400,6870,6870,6870,6870,0
|
|
20240628,184900,16968836400,6870,6870,6870,6870,0
|
|
20240628,184800,16968836400,6870,6870,6870,6870,0
|
|
20240628,184700,16968836400,6870,6870,6870,6870,0
|
|
20240628,184600,16968836400,6870,6870,6870,6870,0
|
|
20240628,184500,16968836400,6870,6870,6870,6870,0
|
|
20240628,184400,16968836400,6870,6870,6870,6870,0
|
|
20240628,184300,16968836400,6870,6870,6870,6870,0
|
|
20240628,184200,16968836400,6870,6870,6870,6870,0
|
|
20240628,184100,16968836400,6870,6870,6870,6870,0
|
|
20240628,184000,16968836400,6870,6870,6870,6870,0
|
|
20240628,183900,16968836400,6870,6870,6870,6870,0
|
|
20240628,183800,16968836400,6870,6870,6870,6870,0
|
|
20240628,183700,16968836400,6870,6870,6870,6870,0
|
|
20240628,183600,16968836400,6870,6870,6870,6870,0
|
|
20240628,183500,16968836400,6870,6870,6870,6870,0
|
|
20240628,183400,16968836400,6870,6870,6870,6870,0
|
|
20240628,183300,16968836400,6870,6870,6870,6870,0
|
|
20240628,183200,16968836400,6870,6870,6870,6870,0
|
|
20240628,183100,16968836400,6870,6870,6870,6870,0
|
|
20240628,183000,16968836400,6870,6870,6870,6870,0
|
|
20240628,182900,16968836400,6870,6870,6870,6870,0
|
|
20240628,182800,16968836400,6870,6870,6870,6870,0
|
|
20240628,182700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,182600,16968836400,6870,6870,6870,6870,0
|
|
20240628,182500,16968836400,6870,6870,6870,6870,0
|
|
20240628,182400,16968836400,6870,6870,6870,6870,0
|
|
20240628,182300,16968836400,6870,6870,6870,6870,0
|
|
20240628,182200,16968836400,6870,6870,6870,6870,0
|
|
20240628,182100,16968836400,6870,6870,6870,6870,0
|
|
20240628,182000,16968836400,6870,6870,6870,6870,0
|
|
20240628,181900,16968836400,6870,6870,6870,6870,0
|
|
20240628,181800,16968836400,6870,6870,6870,6870,0
|
|
20240628,181700,16968836400,6870,6870,6870,6870,0
|
|
20240628,181600,16968836400,6870,6870,6870,6870,0
|
|
20240628,181500,16968836400,6870,6870,6870,6870,0
|
|
20240628,181400,16968836400,6870,6870,6870,6870,0
|
|
20240628,181300,16968836400,6870,6870,6870,6870,0
|
|
20240628,181200,16968836400,6870,6870,6870,6870,0
|
|
20240628,181100,16968836400,6870,6870,6870,6870,0
|
|
20240628,181000,16968836400,6870,6870,6870,6870,0
|
|
20240628,180900,16968836400,6870,6870,6870,6870,0
|
|
20240628,180800,16968836400,6870,6870,6870,6870,0
|
|
20240628,180700,16968836400,6870,6870,6870,6870,0
|
|
20240628,180600,16968836400,6870,6870,6870,6870,0
|
|
20240628,180500,16968836400,6870,6870,6870,6870,0
|
|
20240628,180400,16968836400,6870,6870,6870,6870,0
|
|
20240628,180300,16968836400,6870,6870,6870,6870,0
|
|
20240628,180200,16968836400,6870,6870,6870,6870,0
|
|
20240628,180100,16968836400,6870,6870,6870,6870,0
|
|
20240628,180000,16968836400,6870,6870,6870,6870,0
|
|
20240628,175900,16968836400,6870,6870,6870,6870,0
|
|
20240628,175800,16968836400,6870,6870,6870,6870,0
|
|
20240628,175700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,175600,16968836400,6870,6870,6870,6870,0
|
|
20240628,175500,16968836400,6870,6870,6870,6870,0
|
|
20240628,175400,16968836400,6870,6870,6870,6870,0
|
|
20240628,175300,16968836400,6870,6870,6870,6870,0
|
|
20240628,175200,16968836400,6870,6870,6870,6870,0
|
|
20240628,175100,16968836400,6870,6870,6870,6870,0
|
|
20240628,175000,16968836400,6870,6870,6870,6870,0
|
|
20240628,174900,16968836400,6870,6870,6870,6870,0
|
|
20240628,174800,16968836400,6870,6870,6870,6870,0
|
|
20240628,174700,16968836400,6870,6870,6870,6870,0
|
|
20240628,174600,16968836400,6870,6870,6870,6870,0
|
|
20240628,174500,16968836400,6870,6870,6870,6870,0
|
|
20240628,174400,16968836400,6870,6870,6870,6870,0
|
|
20240628,174300,16968836400,6870,6870,6870,6870,0
|
|
20240628,174200,16968836400,6870,6870,6870,6870,0
|
|
20240628,174100,16968836400,6870,6870,6870,6870,0
|
|
20240628,174000,16968836400,6870,6870,6870,6870,0
|
|
20240628,173900,16968836400,6870,6870,6870,6870,0
|
|
20240628,173800,16968836400,6870,6870,6870,6870,0
|
|
20240628,173700,16968836400,6870,6870,6870,6870,0
|
|
20240628,173600,16968836400,6870,6870,6870,6870,0
|
|
20240628,173500,16968836400,6870,6870,6870,6870,0
|
|
20240628,173400,16968836400,6870,6870,6870,6870,0
|
|
20240628,173300,16968836400,6870,6870,6870,6870,0
|
|
20240628,173200,16968836400,6870,6870,6870,6870,0
|
|
20240628,173100,16968836400,6870,6870,6870,6870,0
|
|
20240628,173000,16968836400,6870,6870,6870,6870,0
|
|
20240628,172900,16968836400,6870,6870,6870,6870,0
|
|
20240628,172800,16968836400,6870,6870,6870,6870,0
|
|
20240628,172700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,172600,16968836400,6870,6870,6870,6870,0
|
|
20240628,172500,16968836400,6870,6870,6870,6870,0
|
|
20240628,172400,16968836400,6870,6870,6870,6870,0
|
|
20240628,172300,16968836400,6870,6870,6870,6870,0
|
|
20240628,172200,16968836400,6870,6870,6870,6870,0
|
|
20240628,172100,16968836400,6870,6870,6870,6870,0
|
|
20240628,172000,16968836400,6870,6870,6870,6870,0
|
|
20240628,171900,16968836400,6870,6870,6870,6870,0
|
|
20240628,171800,16968836400,6870,6870,6870,6870,0
|
|
20240628,171700,16968836400,6870,6870,6870,6870,0
|
|
20240628,171600,16968836400,6870,6870,6870,6870,0
|
|
20240628,171500,16968836400,6870,6870,6870,6870,0
|
|
20240628,171400,16968836400,6870,6870,6870,6870,0
|
|
20240628,171300,16968836400,6870,6870,6870,6870,0
|
|
20240628,171200,16968836400,6870,6870,6870,6870,0
|
|
20240628,171100,16968836400,6870,6870,6870,6870,0
|
|
20240628,171000,16968836400,6870,6870,6870,6870,0
|
|
20240628,170900,16968836400,6870,6870,6870,6870,0
|
|
20240628,170800,16968836400,6870,6870,6870,6870,0
|
|
20240628,170700,16968836400,6870,6870,6870,6870,0
|
|
20240628,170600,16968836400,6870,6870,6870,6870,0
|
|
20240628,170500,16968836400,6870,6870,6870,6870,0
|
|
20240628,170400,16968836400,6870,6870,6870,6870,0
|
|
20240628,170300,16968836400,6870,6870,6870,6870,0
|
|
20240628,170200,16968836400,6870,6870,6870,6870,0
|
|
20240628,170100,16968836400,6870,6870,6870,6870,0
|
|
20240628,170000,16968836400,6870,6870,6870,6870,0
|
|
20240628,165900,16968836400,6870,6870,6870,6870,0
|
|
20240628,165800,16968836400,6870,6870,6870,6870,0
|
|
20240628,165700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,165600,16968836400,6870,6870,6870,6870,0
|
|
20240628,165500,16968836400,6870,6870,6870,6870,0
|
|
20240628,165400,16968836400,6870,6870,6870,6870,0
|
|
20240628,165300,16968836400,6870,6870,6870,6870,0
|
|
20240628,165200,16968836400,6870,6870,6870,6870,0
|
|
20240628,165100,16968836400,6870,6870,6870,6870,0
|
|
20240628,165000,16968836400,6870,6870,6870,6870,0
|
|
20240628,164900,16968836400,6870,6870,6870,6870,0
|
|
20240628,164800,16968836400,6870,6870,6870,6870,0
|
|
20240628,164700,16968836400,6870,6870,6870,6870,0
|
|
20240628,164600,16968836400,6870,6870,6870,6870,0
|
|
20240628,164500,16968836400,6870,6870,6870,6870,0
|
|
20240628,164400,16968836400,6870,6870,6870,6870,0
|
|
20240628,164300,16968836400,6870,6870,6870,6870,0
|
|
20240628,164200,16968836400,6870,6870,6870,6870,0
|
|
20240628,164100,16968836400,6870,6870,6870,6870,0
|
|
20240628,164000,16968836400,6870,6870,6870,6870,0
|
|
20240628,163900,16968836400,6870,6870,6870,6870,0
|
|
20240628,163800,16968836400,6870,6870,6870,6870,0
|
|
20240628,163700,16968836400,6870,6870,6870,6870,0
|
|
20240628,163600,16968836400,6870,6870,6870,6870,0
|
|
20240628,163500,16968836400,6870,6870,6870,6870,0
|
|
20240628,163400,16968836400,6870,6870,6870,6870,0
|
|
20240628,163300,16968836400,6870,6870,6870,6870,0
|
|
20240628,163200,16968836400,6870,6870,6870,6870,0
|
|
20240628,163100,16968836400,6870,6870,6870,6870,0
|
|
20240628,163000,16968836400,6870,6870,6870,6870,0
|
|
20240628,162900,16968836400,6870,6870,6870,6870,0
|
|
20240628,162800,16968836400,6870,6870,6870,6870,0
|
|
20240628,162700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,162600,16968836400,6870,6870,6870,6870,0
|
|
20240628,162500,16968836400,6870,6870,6870,6870,0
|
|
20240628,162400,16968836400,6870,6870,6870,6870,0
|
|
20240628,162300,16968836400,6870,6870,6870,6870,0
|
|
20240628,162200,16968836400,6870,6870,6870,6870,0
|
|
20240628,162100,16968836400,6870,6870,6870,6870,0
|
|
20240628,162000,16968836400,6870,6870,6870,6870,0
|
|
20240628,161900,16968836400,6870,6870,6870,6870,0
|
|
20240628,161800,16968836400,6870,6870,6870,6870,0
|
|
20240628,161700,16968836400,6870,6870,6870,6870,0
|
|
20240628,161600,16968836400,6870,6870,6870,6870,0
|
|
20240628,161500,16968836400,6870,6870,6870,6870,0
|
|
20240628,161400,16968836400,6870,6870,6870,6870,0
|
|
20240628,161300,16968836400,6870,6870,6870,6870,0
|
|
20240628,161200,16968836400,6870,6870,6870,6870,0
|
|
20240628,161100,16968836400,6870,6870,6870,6870,0
|
|
20240628,161000,16968836400,6870,6870,6870,6870,0
|
|
20240628,160900,16968836400,6870,6870,6870,6870,0
|
|
20240628,160800,16968836400,6870,6870,6870,6870,0
|
|
20240628,160700,16968836400,6870,6870,6870,6870,0
|
|
20240628,160600,16968836400,6870,6870,6870,6870,0
|
|
20240628,160500,16968836400,6870,6870,6870,6870,0
|
|
20240628,160400,16968836400,6870,6870,6870,6870,0
|
|
20240628,160300,16968836400,6870,6870,6870,6870,0
|
|
20240628,160200,16968836400,6870,6870,6870,6870,0
|
|
20240628,160100,16968836400,6870,6870,6870,6870,0
|
|
20240628,160000,16968836400,6870,6870,6870,6870,0
|
|
20240628,155900,16968836400,6870,6870,6870,6870,0
|
|
20240628,155800,16968836400,6870,6870,6870,6870,0
|
|
20240628,155700,16968836400,6870,6870,6870,6870,25976
|
|
20240628,155600,16968836400,6870,6870,6870,6870,0
|
|
20240628,155500,16968836400,6870,6870,6870,6870,0
|
|
20240628,155400,16968836400,6870,6870,6870,6870,0
|
|
20240628,155300,16968836400,6870,6870,6870,6870,0
|
|
20240628,155200,16968836400,6870,6870,6870,6870,0
|
|
20240628,155100,16968836400,6870,6870,6870,6870,0
|
|
20240628,155000,16968836400,6870,6870,6870,6870,0
|
|
20240628,154900,16968836400,6870,6870,6870,6870,0
|
|
20240628,154800,16968836400,6870,6870,6870,6870,0
|
|
20240628,154700,16968836400,6870,6870,6870,6870,0
|
|
20240628,154600,16968836400,6870,6870,6870,6870,0
|
|
20240628,154500,16968836400,6870,6870,6870,6870,0
|
|
20240628,154400,16968836400,6870,6870,6870,6870,0
|
|
20240628,154300,16968836400,6870,6870,6870,6870,0
|
|
20240628,154200,16968836400,6870,6870,6870,6870,0
|
|
20240628,154100,16968836400,6870,6870,6870,6870,0
|
|
20240628,154000,16968836400,6870,6870,6870,6870,0
|
|
20240628,153900,16968836400,6870,6870,6870,6870,0
|
|
20240628,153800,16968836400,6870,6870,6870,6870,0
|
|
20240628,153700,16968836400,6870,6870,6870,6870,0
|
|
20240628,153600,16968836400,6870,6870,6870,6870,0
|
|
20240628,153500,16968836400,6870,6870,6870,6870,0
|
|
20240628,153400,16968836400,6870,6870,6870,6870,0
|
|
20240628,153300,16968836400,6870,6870,6870,6870,0
|
|
20240628,153200,16968836400,6870,6870,6870,6870,0
|
|
20240628,153100,16968836400,6870,6870,6870,6870,0
|
|
20240628,153000,16968836400,6870,6870,6870,6870,25976
|
|
20240628,152900,16790381280,6880,6880,6880,6880,0
|
|
20240628,152800,16790381280,6880,6880,6880,6880,0
|
|
20240628,152700,16790381280,6880,6880,6880,6880,0
|
|
20240628,152600,16790381280,6880,6880,6880,6880,0
|
|
20240628,152500,16790381280,6880,6880,6880,6880,0
|
|
20240628,152400,16790381280,6880,6880,6880,6880,0
|
|
20240628,152300,16790381280,6880,6880,6880,6880,0
|
|
20240628,152200,16790381280,6880,6880,6880,6880,0
|
|
20240628,152100,16790381280,6880,6880,6880,6880,0
|
|
20240628,152000,16790381280,6880,6880,6880,6880,0
|
|
20240628,151900,16790381280,6880,6920,6920,6850,14768
|
|
20240628,151800,16688783580,6920,6980,6980,6870,16357
|
|
20240628,151700,16575679390,6990,7060,7070,6820,22095
|
|
20240628,151600,16421964730,7050,7080,7080,6990,32488
|
|
20240628,151500,16192243560,7050,7050,7050,7050,0
|
|
20240628,151400,16192243560,7050,6980,7050,6960,21528
|
|
20240628,151300,16041219320,6970,6870,7000,6850,25617
|
|
20240628,151200,15863249500,6870,6800,6880,6800,4758
|
|
20240628,151100,15830670220,6800,6780,6800,6770,2212
|
|
20240628,151000,15815659200,6780,6750,6800,6750,2377
|
|
20240628,150900,15799565670,6760,6710,6790,6710,1649
|
|
20240628,150800,15788433460,6710,6810,6810,6700,7200
|
|
20240628,150700,15739833280,6810,6820,6820,6790,2259
|
|
20240628,150600,15724464650,6800,6830,6830,6740,9742
|
|
20240628,150500,15658365240,6820,6930,6930,6810,8987
|
|
20240628,150400,15596897260,6930,6930,6930,6830,5444
|
|
20240628,150300,15559476040,6950,6800,6960,6800,25382
|
|
20240628,150200,15383771750,6800,6750,6830,6750,4547
|
|
20240628,150100,15352879870,6750,6730,6790,6720,7469
|
|
20240628,150000,15302413060,6730,6700,6740,6670,6969
|
|
20240628,145900,15255670930,6680,6750,6760,6650,15201
|
|
20240628,145800,15153858190,6740,6920,6920,6730,20348
|
|
20240628,145700,15014987980,6920,6850,6950,6840,56443
|
|
20240628,145600,14625013110,6850,6750,6850,6740,14063
|
|
20240628,145500,14529373280,6740,6760,6760,6720,3586
|
|
20240628,145400,14505201090,6730,6680,6780,6610,14605
|
|
20240628,145300,14406992270,6680,6600,6680,6580,4760
|
|
20240628,145200,14375284830,6600,6600,6600,6570,880
|
|
20240628,145100,14369494580,6600,6620,6630,6600,604
|
|
20240628,145000,14365506650,6620,6590,6660,6590,1225
|
|
20240628,144900,14357412310,6590,6570,6590,6560,1039
|
|
20240628,144800,14350580540,6560,6550,6590,6550,1077
|
|
20240628,144700,14343506710,6550,6550,6570,6540,2152
|
|
20240628,144600,14329413580,6550,6580,6580,6550,4049
|
|
20240628,144500,14302848530,6570,6610,6610,6570,2244
|
|
20240628,144400,14288077470,6620,6620,6640,6580,3760
|
|
20240628,144300,14263275040,6620,6620,6620,6600,3143
|
|
20240628,144200,14242472980,6620,6640,6640,6610,2304
|
|
20240628,144100,14227220530,6640,6650,6650,6600,999
|
|
20240628,144000,14220589740,6650,6700,6710,6640,2289
|
|
20240628,143900,14205308840,6700,6640,6700,6640,3138
|
|
20240628,143800,14184360280,6640,6660,6670,6640,2295
|
|
20240628,143700,14169080550,6680,6680,6700,6670,2411
|
|
20240628,143600,14152959080,6700,6710,6750,6650,10606
|
|
20240628,143500,14081943450,6700,6470,6800,6470,11275
|
|
20240628,143400,14006890220,6470,6510,6520,6460,3396
|
|
20240628,143300,13984874690,6480,6460,6500,6430,3785
|
|
20240628,143200,13960447040,6450,6520,6520,6320,10953
|
|
20240628,143100,13889954550,6520,6570,6570,6510,2853
|
|
20240628,143000,13871354610,6570,6610,6610,6550,1729
|
|
20240628,142900,13859978750,6610,6530,6610,6510,6445
|
|
20240628,142800,13817858420,6530,6590,6610,6510,7773
|
|
20240628,142700,13766790670,6590,6680,6680,6590,7529
|
|
20240628,142600,13716962150,6680,6750,6750,6680,4258
|
|
20240628,142500,13688439130,6730,6750,6750,6720,1938
|
|
20240628,142400,13675374510,6750,6780,6780,6750,1643
|
|
20240628,142300,13664261550,6780,6760,6780,6750,1118
|
|
20240628,142200,13656703730,6780,6740,6780,6740,840
|
|
20240628,142100,13651035910,6740,6730,6790,6730,1522
|
|
20240628,142000,13640758000,6730,6720,6730,6720,414
|
|
20240628,141900,13637973180,6710,6710,6710,6700,1793
|
|
20240628,141800,13625952830,6710,6710,6710,6680,3141
|
|
20240628,141700,13604918000,6710,6750,6750,6700,2477
|
|
20240628,141600,13588283360,6760,6730,6760,6730,1735
|
|
20240628,141500,13576592070,6740,6790,6790,6730,2986
|
|
20240628,141400,13556431770,6790,6830,6850,6780,10235
|
|
20240628,141300,13486586020,6830,6790,6850,6780,23156
|
|
20240628,141200,13328921500,6780,6760,6790,6760,2292
|
|
20240628,141100,13313390710,6760,6710,6790,6710,4712
|
|
20240628,141000,13281593540,6720,6670,6720,6670,2862
|
|
20240628,140900,13262377060,6670,6660,6670,6630,1332
|
|
20240628,140800,13253520960,6660,6640,6660,6600,3651
|
|
20240628,140700,13229331280,6650,6660,6670,6650,1504
|
|
20240628,140600,13219324680,6670,6690,6690,6660,1266
|
|
20240628,140500,13210887510,6670,6680,6690,6670,417
|
|
20240628,140400,13208103970,6680,6690,6690,6670,1206
|
|
20240628,140300,13200055480,6700,6710,6710,6700,1529
|
|
20240628,140200,13189810430,6710,6710,6720,6700,1928
|
|
20240628,140100,13176887180,6710,6710,6720,6710,382
|
|
20240628,140000,13174323810,6720,6720,6720,6710,423
|
|
20240628,135900,13171482450,6720,6730,6730,6720,121
|
|
20240628,135800,13170669190,6730,6790,6790,6710,1664
|
|
20240628,135700,13159445690,6790,6740,6790,6730,5002
|
|
20240628,135600,13125544240,6720,6690,6740,6690,2038
|
|
20240628,135500,13111835120,6690,6690,6700,6680,1347
|
|
20240628,135400,13102821070,6690,6680,6690,6660,1762
|
|
20240628,135300,13091043270,6660,6730,6730,6660,4678
|
|
20240628,135200,13059804020,6720,6740,6750,6720,2201
|
|
20240628,135100,13044966710,6740,6770,6800,6740,19470
|
|
20240628,135000,12913087400,6780,6780,6780,6770,6440
|
|
20240628,134900,12869432630,6780,6740,6780,6740,5559
|
|
20240628,134800,12831845140,6750,6760,6760,6720,3706
|
|
20240628,134700,12806866120,6740,6610,6780,6610,15619
|
|
20240628,134600,12701601250,6610,6580,6610,6580,1347
|
|
20240628,134500,12692719090,6580,6590,6590,6580,1986
|
|
20240628,134400,12679648170,6590,6560,6590,6560,978
|
|
20240628,134300,12673214070,6560,6610,6610,6560,4566
|
|
20240628,134200,12643159010,6610,6610,6610,6600,1942
|
|
20240628,134100,12630335480,6620,6630,6630,6600,541
|
|
20240628,134000,12626758790,6610,6610,6610,6610,339
|
|
20240628,133900,12624518000,6610,6650,6650,6610,610
|
|
20240628,133800,12620473910,6650,6600,6660,6600,4562
|
|
20240628,133700,12590285460,6600,6620,6620,6600,4526
|
|
20240628,133600,12560395900,6620,6650,6650,6620,4367
|
|
20240628,133500,12531442860,6650,6660,6670,6650,866
|
|
20240628,133400,12525680710,6650,6660,6690,6650,725
|
|
20240628,133300,12520847040,6690,6700,6710,6690,472
|
|
20240628,133200,12517684780,6710,6640,6710,6630,2082
|
|
20240628,133100,12503803900,6620,6630,6630,6620,624
|
|
20240628,133000,12499669460,6630,6620,6640,6620,312
|
|
20240628,132900,12497603870,6620,6650,6650,6620,4436
|
|
20240628,132800,12468217910,6630,6630,6650,6620,3143
|
|
20240628,132700,12447389210,6630,6670,6670,6620,2222
|
|
20240628,132600,12432615610,6670,6690,6700,6670,1382
|
|
20240628,132500,12423366650,6690,6770,6770,6680,5634
|
|
20240628,132400,12385491280,6770,6770,6790,6730,8173
|
|
20240628,132300,12330267270,6770,6760,6780,6740,2508
|
|
20240628,132200,12313320850,6770,6750,6790,6740,2026
|
|
20240628,132100,12299612450,6740,6750,6790,6730,5259
|
|
20240628,132000,12264059220,6750,6630,6780,6620,6546
|
|
20240628,131900,12220050450,6620,6620,6630,6620,257
|
|
20240628,131800,12218349100,6610,6640,6640,6610,2843
|
|
20240628,131700,12199533470,6640,6630,6640,6620,419
|
|
20240628,131600,12196753500,6630,6640,6640,6630,2190
|
|
20240628,131500,12182232660,6640,6660,6660,6630,424
|
|
20240628,131400,12179412580,6660,6650,6660,6650,962
|
|
20240628,131300,12173012040,6650,6620,6670,6610,1816
|
|
20240628,131200,12160987960,6620,6630,6630,6620,1043
|
|
20240628,131100,12154074870,6630,6630,6630,6620,917
|
|
20240628,131000,12147995170,6630,6630,6630,6620,1044
|
|
20240628,130900,12141077860,6630,6690,6690,6630,2903
|
|
20240628,130800,12121793060,6690,6680,6710,6680,923
|
|
20240628,130700,12115614270,6670,6640,6730,6620,10286
|
|
20240628,130600,12047067910,6640,6640,6660,6630,1947
|
|
20240628,130500,12034137690,6640,6750,6760,6640,7738
|
|
20240628,130400,11982304790,6750,6690,6760,6690,3491
|
|
20240628,130300,11958802690,6700,6700,6710,6690,1819
|
|
20240628,130200,11946618600,6700,6690,6700,6680,570
|
|
20240628,130100,11942802520,6680,6690,6730,6680,1777
|
|
20240628,130000,11930904950,6690,6720,6730,6690,1744
|
|
20240628,125900,11919183010,6720,6710,6740,6700,852
|
|
20240628,125800,11913454910,6700,6710,6760,6680,3291
|
|
20240628,125700,11891316290,6680,6620,6730,6600,7662
|
|
20240628,125600,11840223280,6610,6700,6700,6610,6977
|
|
20240628,125500,11793819360,6700,6720,6720,6660,11366
|
|
20240628,125400,11717738250,6710,6730,6740,6710,8954
|
|
20240628,125300,11657604000,6730,6760,6760,6710,7061
|
|
20240628,125200,11610115440,6710,6730,6820,6710,13492
|
|
20240628,125100,11518773380,6720,6840,6850,6700,18002
|
|
20240628,125000,11396675070,6850,6860,6880,6830,10259
|
|
20240628,124900,11326334920,6860,6870,6880,6830,19664
|
|
20240628,124800,11191665790,6870,6790,6880,6780,37372
|
|
20240628,124700,10935848540,6800,6770,6800,6750,9107
|
|
20240628,124600,10874070450,6750,6780,6790,6710,16651
|
|
20240628,124500,10761794610,6760,6840,6840,6750,19515
|
|
20240628,124400,10629188270,6830,6760,6850,6660,24164
|
|
20240628,124300,10465376280,6760,6680,6820,6680,51897
|
|
20240628,124200,10114645100,6690,6580,6690,6580,20246
|
|
20240628,124100,9979976110,6590,6610,6640,6580,9007
|
|
20240628,124000,9920542400,6620,6480,6650,6480,15205
|
|
20240628,123900,9820211820,6480,6430,6480,6430,1129
|
|
20240628,123800,9812923970,6420,6420,6430,6410,774
|
|
20240628,123700,9807950780,6420,6430,6430,6420,224
|
|
20240628,123600,9806510700,6420,6450,6450,6420,651
|
|
20240628,123500,9802313250,6450,6420,6450,6400,3521
|
|
20240628,123400,9779639670,6400,6380,6400,6370,1271
|
|
20240628,123300,9771527900,6360,6440,6440,6360,630
|
|
20240628,123200,9767498000,6430,6410,6450,6410,1394
|
|
20240628,123100,9758551670,6410,6480,6490,6410,2406
|
|
20240628,123000,9743024930,6480,6490,6500,6480,1336
|
|
20240628,122900,9734358540,6490,6470,6530,6460,6950
|
|
20240628,122800,9689202990,6460,6390,6470,6380,5041
|
|
20240628,122700,9656801640,6390,6360,6390,6340,1251
|
|
20240628,122600,9648842630,6360,6350,6370,6350,441
|
|
20240628,122500,9646036710,6340,6340,6340,6340,229
|
|
20240628,122400,9644584850,6340,6330,6340,6320,152
|
|
20240628,122300,9643623670,6330,6300,6330,6300,350
|
|
20240628,122200,9641416550,6280,6310,6310,6280,312
|
|
20240628,122100,9639451750,6310,6330,6330,6310,710
|
|
20240628,122000,9634964460,6330,6340,6340,6320,533
|
|
20240628,121900,9631590140,6330,6330,6340,6330,317
|
|
20240628,121800,9629582380,6330,6330,6340,6330,214
|
|
20240628,121700,9628227640,6340,6350,6360,6340,765
|
|
20240628,121600,9623377440,6360,6330,6370,6330,754
|
|
20240628,121500,9618598400,6310,6300,6330,6300,280
|
|
20240628,121400,9616828050,6320,6300,6320,6290,937
|
|
20240628,121300,9610930760,6280,6310,6340,6280,2243
|
|
20240628,121200,9596793440,6320,6300,6320,6290,806
|
|
20240628,121100,9591715460,6310,6310,6320,6300,553
|
|
20240628,121000,9588227240,6320,6310,6320,6310,140
|
|
20240628,120900,9587342550,6310,6330,6330,6310,532
|
|
20240628,120800,9583983720,6330,6340,6340,6330,267
|
|
20240628,120700,9582292350,6340,6350,6350,6340,350
|
|
20240628,120600,9580071760,6340,6340,6350,6330,385
|
|
20240628,120500,9577630950,6340,6340,6340,6330,164
|
|
20240628,120400,9576591890,6340,6330,6350,6330,277
|
|
20240628,120300,9574834880,6330,6310,6330,6310,127
|
|
20240628,120200,9574031970,6330,6310,6330,6300,1569
|
|
20240628,120100,9564129930,6310,6290,6320,6290,858
|
|
20240628,120000,9558717280,6290,6370,6370,6290,6637
|
|
20240628,115900,9516825100,6370,6360,6380,6360,225
|
|
20240628,115800,9515389790,6380,6360,6380,6350,3202
|
|
20240628,115700,9495043060,6360,6410,6420,6360,1620
|
|
20240628,115600,9484708430,6430,6430,6440,6410,918
|
|
20240628,115500,9478810670,6450,6440,6450,6420,125
|
|
20240628,115400,9478005250,6420,6440,6450,6420,623
|
|
20240628,115300,9473995060,6440,6420,6440,6410,220
|
|
20240628,115200,9472578580,6440,6410,6440,6400,150
|
|
20240628,115100,9471614120,6390,6380,6390,6370,591
|
|
20240628,115000,9467844240,6380,6370,6390,6370,2901
|
|
20240628,114900,9449334770,6370,6370,6380,6370,891
|
|
20240628,114800,9443657000,6370,6400,6400,6370,527
|
|
20240628,114700,9440294000,6410,6410,6410,6400,1356
|
|
20240628,114600,9431607800,6440,6410,6440,6410,813
|
|
20240628,114500,9426390990,6400,6380,6410,6370,1373
|
|
20240628,114400,9417617240,6380,6410,6410,6380,4327
|
|
20240628,114300,9389956870,6410,6410,6420,6410,132
|
|
20240628,114200,9389110680,6420,6410,6420,6410,300
|
|
20240628,114100,9387185020,6410,6420,6440,6410,1732
|
|
20240628,114000,9376074800,6420,6430,6430,6420,125
|
|
20240628,113900,9375271150,6430,6430,6450,6420,646
|
|
20240628,113800,9371108270,6420,6420,6420,6420,122
|
|
20240628,113700,9370325030,6450,6440,6450,6410,2247
|
|
20240628,113600,9355867510,6440,6450,6450,6440,311
|
|
20240628,113500,9353864120,6450,6440,6450,6440,531
|
|
20240628,113400,9350444390,6440,6420,6440,6420,406
|
|
20240628,113300,9347834270,6430,6450,6450,6410,757
|
|
20240628,113200,9342967030,6450,6450,6450,6450,491
|
|
20240628,113100,9339800080,6460,6470,6470,6460,566
|
|
20240628,113000,9336141400,6470,6480,6480,6470,63
|
|
20240628,112900,9335733630,6480,6480,6490,6460,538
|
|
20240628,112800,9332255930,6470,6460,6530,6450,1836
|
|
20240628,112700,9320301260,6450,6450,6450,6440,729
|
|
20240628,112600,9315599450,6450,6460,6460,6450,631
|
|
20240628,112500,9311523920,6460,6460,6460,6450,1417
|
|
20240628,112400,9302382730,6470,6540,6540,6450,2415
|
|
20240628,112300,9286754690,6550,6520,6590,6460,8686
|
|
20240628,112200,9229986940,6520,6390,6540,6390,4475
|
|
20240628,112100,9201056440,6400,6410,6420,6390,714
|
|
20240628,112000,9196485030,6400,6430,6430,6400,589
|
|
20240628,111900,9192706870,6440,6410,6440,6390,3531
|
|
20240628,111800,9170093510,6410,6440,6450,6410,4818
|
|
20240628,111700,9139164400,6440,6470,6470,6440,748
|
|
20240628,111600,9134336990,6470,6480,6480,6460,538
|
|
20240628,111500,9130857540,6450,6450,6460,6430,2429
|
|
20240628,111400,9115210970,6460,6460,6480,6450,1189
|
|
20240628,111300,9107536840,6460,6500,6500,6440,3452
|
|
20240628,111200,9085230610,6510,6480,6510,6470,1186
|
|
20240628,111100,9077535490,6490,6460,6490,6460,2070
|
|
20240628,111000,9064148480,6460,6500,6500,6460,924
|
|
20240628,110900,9058161990,6500,6520,6550,6500,2521
|
|
20240628,110800,9041753390,6520,6580,6580,6510,503
|
|
20240628,110700,9038467440,6600,6610,6610,6550,1630
|
|
20240628,110600,9027752190,6630,6520,6630,6510,9113
|
|
20240628,110500,8967953760,6530,6460,6540,6460,3445
|
|
20240628,110400,8945523600,6440,6430,6470,6430,2297
|
|
20240628,110300,8930742170,6430,6470,6470,6430,1356
|
|
20240628,110200,8921995750,6470,6460,6480,6460,677
|
|
20240628,110100,8917614280,6470,6450,6480,6450,559
|
|
20240628,110000,8913999810,6450,6520,6540,6430,11649
|
|
20240628,105900,8838548690,6510,6520,6540,6510,1053
|
|
20240628,105800,8831688730,6520,6550,6550,6520,1395
|
|
20240628,105700,8822566520,6550,6540,6570,6530,1820
|
|
20240628,105600,8810655180,6540,6530,6560,6530,604
|
|
20240628,105500,8806710210,6520,6570,6590,6510,14980
|
|
20240628,105400,8708850840,6600,6570,6610,6570,2938
|
|
20240628,105300,8689511330,6570,6660,6670,6560,11901
|
|
20240628,105200,8610889280,6680,6670,6690,6660,2107
|
|
20240628,105100,8596825460,6680,6670,6700,6620,6237
|
|
20240628,105000,8555243090,6670,6620,6670,6610,4498
|
|
20240628,104900,8525379180,6620,6610,6620,6600,3763
|
|
20240628,104800,8500511870,6610,6620,6640,6610,687
|
|
20240628,104700,8495967390,6640,6670,6670,6610,3207
|
|
20240628,104600,8474653300,6670,6650,6680,6650,2647
|
|
20240628,104500,8457004180,6640,6620,6690,6580,4349
|
|
20240628,104400,8428175450,6620,6560,6620,6550,5986
|
|
20240628,104300,8388850750,6550,6620,6640,6550,18829
|
|
20240628,104200,8264697970,6650,6620,6650,6620,3662
|
|
20240628,104100,8240420550,6640,6650,6660,6610,4469
|
|
20240628,104000,8210791590,6640,6660,6730,6640,17950
|
|
20240628,103900,8090764640,6650,6580,6700,6570,19838
|
|
20240628,103800,7958667980,6570,6570,6580,6550,2437
|
|
20240628,103700,7942682020,6560,6530,6580,6520,11301
|
|
20240628,103600,7868583650,6540,6490,6540,6490,6903
|
|
20240628,103500,7823589060,6520,6470,6520,6460,1337
|
|
20240628,103400,7814915010,6480,6460,6480,6460,1027
|
|
20240628,103300,7808275770,6460,6460,6460,6440,876
|
|
20240628,103200,7802625570,6460,6450,6470,6440,1069
|
|
20240628,103100,7795724000,6460,6530,6530,6460,4116
|
|
20240628,103000,7769045090,6530,6480,6530,6460,2513
|
|
20240628,102900,7752718160,6490,6460,6490,6440,1386
|
|
20240628,102800,7743743530,6460,6450,6460,6440,461
|
|
20240628,102700,7740770660,6450,6490,6500,6420,5242
|
|
20240628,102600,7706847430,6500,6430,6500,6410,10777
|
|
20240628,102500,7637353860,6410,6390,6430,6380,2761
|
|
20240628,102400,7619662230,6380,6350,6390,6350,419
|
|
20240628,102300,7616991710,6350,6390,6390,6340,6267
|
|
20240628,102200,7577178580,6370,6370,6400,6360,1166
|
|
20240628,102100,7569753370,6370,6420,6420,6350,1128
|
|
20240628,102000,7562538020,6420,6420,6450,6410,1895
|
|
20240628,101900,7550353770,6430,6430,6440,6370,1556
|
|
20240628,101800,7540375980,6410,6450,6460,6410,1380
|
|
20240628,101700,7531504930,6460,6380,6460,6340,4570
|
|
20240628,101600,7502304360,6390,6460,6460,6390,4917
|
|
20240628,101500,7470736780,6460,6390,6470,6390,2520
|
|
20240628,101400,7454511350,6390,6410,6430,6370,5983
|
|
20240628,101300,7416206150,6410,6350,6430,6340,6655
|
|
20240628,101200,7373684940,6350,6320,6350,6300,4617
|
|
20240628,101100,7344522010,6320,6280,6330,6260,9313
|
|
20240628,101000,7285969470,6270,6320,6350,6260,8110
|
|
20240628,100900,7234919090,6330,6450,6450,6260,17376
|
|
20240628,100800,7124484950,6450,6450,6470,6440,3026
|
|
20240628,100700,7104950320,6460,6480,6480,6440,3913
|
|
20240628,100600,7079698000,6480,6540,6540,6470,2905
|
|
20240628,100500,7060808560,6510,6510,6580,6500,7589
|
|
20240628,100400,7011173710,6540,6450,6540,6450,7431
|
|
20240628,100300,6962973740,6490,6490,6500,6450,4938
|
|
20240628,100200,6931015020,6490,6430,6490,6430,1397
|
|
20240628,100100,6921983020,6470,6590,6590,6430,5693
|
|
20240628,100000,6885109610,6570,6600,6620,6550,12573
|
|
20240628,095900,6802245460,6600,6510,6600,6510,3035
|
|
20240628,095800,6782313110,6550,6520,6550,6460,8020
|
|
20240628,095700,6730180790,6550,6600,6610,6510,4242
|
|
20240628,095600,6702443160,6570,6680,6690,6520,19621
|
|
20240628,095500,6573438700,6680,6690,6720,6670,4384
|
|
20240628,095400,6544116590,6690,6760,6760,6660,4887
|
|
20240628,095300,6511361340,6760,6670,6790,6660,13043
|
|
20240628,095200,6423630680,6720,6590,6720,6580,12067
|
|
20240628,095100,6342985430,6590,6560,6600,6500,11074
|
|
20240628,095000,6270662630,6600,6680,6680,6570,11689
|
|
20240628,094900,6193313490,6680,6730,6730,6660,7898
|
|
20240628,094800,6140423030,6770,6670,6790,6660,14027
|
|
20240628,094700,6046066570,6660,6750,6760,6660,12015
|
|
20240628,094600,5965560930,6750,6560,6960,6530,34813
|
|
20240628,094500,5730384720,6510,6590,6600,6500,16182
|
|
20240628,094400,5624560150,6590,6690,6740,6570,26342
|
|
20240628,094300,5448989870,6690,6460,6890,6420,93849
|
|
20240628,094200,4824380350,6450,6380,6460,6380,6882
|
|
20240628,094100,4780137980,6380,6400,6460,6370,10131
|
|
20240628,094000,4715231670,6410,6370,6420,6350,3916
|
|
20240628,093900,4690238320,6350,6330,6400,6330,7066
|
|
20240628,093800,4645144700,6330,6320,6340,6280,1979
|
|
20240628,093700,4632639950,6320,6330,6350,6290,5422
|
|
20240628,093600,4598333540,6290,6290,6340,6270,4403
|
|
20240628,093500,4570577860,6290,6370,6390,6260,12401
|
|
20240628,093400,4491915330,6380,6320,6480,6320,23658
|
|
20240628,093300,4340759840,6310,6250,6320,6250,7825
|
|
20240628,093200,4291523360,6260,6320,6330,6250,8263
|
|
20240628,093100,4239525860,6320,6200,6320,6180,4723
|
|
20240628,093000,4209970510,6170,6280,6340,6160,12414
|
|
20240628,092900,4132355310,6280,6220,6320,6220,4281
|
|
20240628,092800,4105486820,6220,6310,6310,6200,12764
|
|
20240628,092700,4025836500,6310,6360,6390,6230,9013
|
|
20240628,092600,3969265250,6360,6260,6390,6260,5330
|
|
20240628,092500,3935607120,6260,6210,6310,6190,13259
|
|
20240628,092400,3852802720,6210,6180,6230,6160,5981
|
|
20240628,092300,3815792500,6160,6250,6250,6150,7484
|
|
20240628,092200,3769417440,6250,6290,6340,6150,16269
|
|
20240628,092100,3667542370,6270,6420,6580,6240,42074
|
|
20240628,092000,3397008320,6390,6120,6420,6070,23701
|
|
20240628,091900,3248308150,6120,6090,6150,6050,8874
|
|
20240628,091800,3194226050,6080,6170,6170,6080,6956
|
|
20240628,091700,3151680030,6170,6140,6200,6130,5993
|
|
20240628,091600,3114727610,6200,6290,6290,6130,17961
|
|
20240628,091500,3003236620,6290,6080,6320,6050,23518
|
|
20240628,091400,2857462420,6080,6100,6100,6000,14875
|
|
20240628,091300,2767683640,6100,6100,6120,6000,27419
|
|
20240628,091200,2601404630,6110,6410,6410,6080,33896
|
|
20240628,091100,2389235140,6410,6390,6430,6360,26766
|
|
20240628,091000,2217937760,6410,6390,6480,6330,44000
|
|
20240628,090900,1936560280,6410,6410,6650,6270,85474
|
|
20240628,090800,1383547440,6260,6260,6260,6260,0
|
|
20240628,090700,1383547440,6260,6090,6260,6030,19491
|
|
20240628,090600,1263602590,6080,5750,6100,5730,34814
|
|
20240628,090500,1057900690,5750,5830,5900,5600,24205
|
|
20240628,090400,918773940,5810,5790,5920,5780,48931
|
|
20240628,090300,631923070,5800,5700,5880,5700,42595
|
|
20240628,090200,386261590,5850,5850,5850,5850,0
|
|
20240628,090100,386261590,5850,5550,5850,5470,22834
|
|
20240628,090000,256285510,5470,5320,5560,5300,36980
|