659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,195600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,195500,5439471220,15680,15680,15680,15680,0
|
|
20240624,195400,5439471220,15680,15680,15680,15680,0
|
|
20240624,195300,5439471220,15680,15680,15680,15680,0
|
|
20240624,195200,5439471220,15680,15680,15680,15680,0
|
|
20240624,195100,5439471220,15680,15680,15680,15680,0
|
|
20240624,195000,5439471220,15680,15680,15680,15680,0
|
|
20240624,194900,5439471220,15680,15680,15680,15680,0
|
|
20240624,194800,5439471220,15680,15680,15680,15680,0
|
|
20240624,194700,5439471220,15680,15680,15680,15680,0
|
|
20240624,194600,5439471220,15680,15680,15680,15680,0
|
|
20240624,194500,5439471220,15680,15680,15680,15680,0
|
|
20240624,194400,5439471220,15680,15680,15680,15680,0
|
|
20240624,194300,5439471220,15680,15680,15680,15680,0
|
|
20240624,194200,5439471220,15680,15680,15680,15680,0
|
|
20240624,194100,5439471220,15680,15680,15680,15680,0
|
|
20240624,194000,5439471220,15680,15680,15680,15680,0
|
|
20240624,193900,5439471220,15680,15680,15680,15680,0
|
|
20240624,193800,5439471220,15680,15680,15680,15680,0
|
|
20240624,193700,5439471220,15680,15680,15680,15680,0
|
|
20240624,193600,5439471220,15680,15680,15680,15680,0
|
|
20240624,193500,5439471220,15680,15680,15680,15680,0
|
|
20240624,193400,5439471220,15680,15680,15680,15680,0
|
|
20240624,193300,5439471220,15680,15680,15680,15680,0
|
|
20240624,193200,5439471220,15680,15680,15680,15680,0
|
|
20240624,193100,5439471220,15680,15680,15680,15680,0
|
|
20240624,193000,5439471220,15680,15680,15680,15680,0
|
|
20240624,192900,5439471220,15680,15680,15680,15680,0
|
|
20240624,192800,5439471220,15680,15680,15680,15680,0
|
|
20240624,192700,5439471220,15680,15680,15680,15680,0
|
|
20240624,192600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,192500,5439471220,15680,15680,15680,15680,0
|
|
20240624,192400,5439471220,15680,15680,15680,15680,0
|
|
20240624,192300,5439471220,15680,15680,15680,15680,0
|
|
20240624,192200,5439471220,15680,15680,15680,15680,0
|
|
20240624,192100,5439471220,15680,15680,15680,15680,0
|
|
20240624,192000,5439471220,15680,15680,15680,15680,0
|
|
20240624,191900,5439471220,15680,15680,15680,15680,0
|
|
20240624,191800,5439471220,15680,15680,15680,15680,0
|
|
20240624,191700,5439471220,15680,15680,15680,15680,0
|
|
20240624,191600,5439471220,15680,15680,15680,15680,0
|
|
20240624,191500,5439471220,15680,15680,15680,15680,0
|
|
20240624,191400,5439471220,15680,15680,15680,15680,0
|
|
20240624,191300,5439471220,15680,15680,15680,15680,0
|
|
20240624,191200,5439471220,15680,15680,15680,15680,0
|
|
20240624,191100,5439471220,15680,15680,15680,15680,0
|
|
20240624,191000,5439471220,15680,15680,15680,15680,0
|
|
20240624,190900,5439471220,15680,15680,15680,15680,0
|
|
20240624,190800,5439471220,15680,15680,15680,15680,0
|
|
20240624,190700,5439471220,15680,15680,15680,15680,0
|
|
20240624,190600,5439471220,15680,15680,15680,15680,0
|
|
20240624,190500,5439471220,15680,15680,15680,15680,0
|
|
20240624,190400,5439471220,15680,15680,15680,15680,0
|
|
20240624,190300,5439471220,15680,15680,15680,15680,0
|
|
20240624,190200,5439471220,15680,15680,15680,15680,0
|
|
20240624,190100,5439471220,15680,15680,15680,15680,0
|
|
20240624,190000,5439471220,15680,15680,15680,15680,0
|
|
20240624,185900,5439471220,15680,15680,15680,15680,0
|
|
20240624,185800,5439471220,15680,15680,15680,15680,0
|
|
20240624,185700,5439471220,15680,15680,15680,15680,0
|
|
20240624,185600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,185500,5439471220,15680,15680,15680,15680,0
|
|
20240624,185400,5439471220,15680,15680,15680,15680,0
|
|
20240624,185300,5439471220,15680,15680,15680,15680,0
|
|
20240624,185200,5439471220,15680,15680,15680,15680,0
|
|
20240624,185100,5439471220,15680,15680,15680,15680,0
|
|
20240624,185000,5439471220,15680,15680,15680,15680,0
|
|
20240624,184900,5439471220,15680,15680,15680,15680,0
|
|
20240624,184800,5439471220,15680,15680,15680,15680,0
|
|
20240624,184700,5439471220,15680,15680,15680,15680,0
|
|
20240624,184600,5439471220,15680,15680,15680,15680,0
|
|
20240624,184500,5439471220,15680,15680,15680,15680,0
|
|
20240624,184400,5439471220,15680,15680,15680,15680,0
|
|
20240624,184300,5439471220,15680,15680,15680,15680,0
|
|
20240624,184200,5439471220,15680,15680,15680,15680,0
|
|
20240624,184100,5439471220,15680,15680,15680,15680,0
|
|
20240624,184000,5439471220,15680,15680,15680,15680,0
|
|
20240624,183900,5439471220,15680,15680,15680,15680,0
|
|
20240624,183800,5439471220,15680,15680,15680,15680,0
|
|
20240624,183700,5439471220,15680,15680,15680,15680,0
|
|
20240624,183600,5439471220,15680,15680,15680,15680,0
|
|
20240624,183500,5439471220,15680,15680,15680,15680,0
|
|
20240624,183400,5439471220,15680,15680,15680,15680,0
|
|
20240624,183300,5439471220,15680,15680,15680,15680,0
|
|
20240624,183200,5439471220,15680,15680,15680,15680,0
|
|
20240624,183100,5439471220,15680,15680,15680,15680,0
|
|
20240624,183000,5439471220,15680,15680,15680,15680,0
|
|
20240624,182900,5439471220,15680,15680,15680,15680,0
|
|
20240624,182800,5439471220,15680,15680,15680,15680,0
|
|
20240624,182700,5439471220,15680,15680,15680,15680,0
|
|
20240624,182600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,182500,5439471220,15680,15680,15680,15680,0
|
|
20240624,182400,5439471220,15680,15680,15680,15680,0
|
|
20240624,182300,5439471220,15680,15680,15680,15680,0
|
|
20240624,182200,5439471220,15680,15680,15680,15680,0
|
|
20240624,182100,5439471220,15680,15680,15680,15680,0
|
|
20240624,182000,5439471220,15680,15680,15680,15680,0
|
|
20240624,181900,5439471220,15680,15680,15680,15680,0
|
|
20240624,181800,5439471220,15680,15680,15680,15680,0
|
|
20240624,181700,5439471220,15680,15680,15680,15680,0
|
|
20240624,181600,5439471220,15680,15680,15680,15680,0
|
|
20240624,181500,5439471220,15680,15680,15680,15680,0
|
|
20240624,181400,5439471220,15680,15680,15680,15680,0
|
|
20240624,181300,5439471220,15680,15680,15680,15680,0
|
|
20240624,181200,5439471220,15680,15680,15680,15680,0
|
|
20240624,181100,5439471220,15680,15680,15680,15680,0
|
|
20240624,181000,5439471220,15680,15680,15680,15680,0
|
|
20240624,180900,5439471220,15680,15680,15680,15680,0
|
|
20240624,180800,5439471220,15680,15680,15680,15680,0
|
|
20240624,180700,5439471220,15680,15680,15680,15680,0
|
|
20240624,180600,5439471220,15680,15680,15680,15680,0
|
|
20240624,180500,5439471220,15680,15680,15680,15680,0
|
|
20240624,180400,5439471220,15680,15680,15680,15680,0
|
|
20240624,180300,5439471220,15680,15680,15680,15680,0
|
|
20240624,180200,5439471220,15680,15680,15680,15680,0
|
|
20240624,180100,5439471220,15680,15680,15680,15680,0
|
|
20240624,180000,5439471220,15680,15680,15680,15680,0
|
|
20240624,175900,5439471220,15680,15680,15680,15680,0
|
|
20240624,175800,5439471220,15680,15680,15680,15680,0
|
|
20240624,175700,5439471220,15680,15680,15680,15680,0
|
|
20240624,175600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,175500,5439471220,15680,15680,15680,15680,0
|
|
20240624,175400,5439471220,15680,15680,15680,15680,0
|
|
20240624,175300,5439471220,15680,15680,15680,15680,0
|
|
20240624,175200,5439471220,15680,15680,15680,15680,0
|
|
20240624,175100,5439471220,15680,15680,15680,15680,0
|
|
20240624,175000,5439471220,15680,15680,15680,15680,0
|
|
20240624,174900,5439471220,15680,15680,15680,15680,0
|
|
20240624,174800,5439471220,15680,15680,15680,15680,0
|
|
20240624,174700,5439471220,15680,15680,15680,15680,0
|
|
20240624,174600,5439471220,15680,15680,15680,15680,0
|
|
20240624,174500,5439471220,15680,15680,15680,15680,0
|
|
20240624,174400,5439471220,15680,15680,15680,15680,0
|
|
20240624,174300,5439471220,15680,15680,15680,15680,0
|
|
20240624,174200,5439471220,15680,15680,15680,15680,0
|
|
20240624,174100,5439471220,15680,15680,15680,15680,0
|
|
20240624,174000,5439471220,15680,15680,15680,15680,0
|
|
20240624,173900,5439471220,15680,15680,15680,15680,0
|
|
20240624,173800,5439471220,15680,15680,15680,15680,0
|
|
20240624,173700,5439471220,15680,15680,15680,15680,0
|
|
20240624,173600,5439471220,15680,15680,15680,15680,0
|
|
20240624,173500,5439471220,15680,15680,15680,15680,0
|
|
20240624,173400,5439471220,15680,15680,15680,15680,0
|
|
20240624,173300,5439471220,15680,15680,15680,15680,0
|
|
20240624,173200,5439471220,15680,15680,15680,15680,0
|
|
20240624,173100,5439471220,15680,15680,15680,15680,0
|
|
20240624,173000,5439471220,15680,15680,15680,15680,0
|
|
20240624,172900,5439471220,15680,15680,15680,15680,0
|
|
20240624,172800,5439471220,15680,15680,15680,15680,0
|
|
20240624,172700,5439471220,15680,15680,15680,15680,0
|
|
20240624,172600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,172500,5439471220,15680,15680,15680,15680,0
|
|
20240624,172400,5439471220,15680,15680,15680,15680,0
|
|
20240624,172300,5439471220,15680,15680,15680,15680,0
|
|
20240624,172200,5439471220,15680,15680,15680,15680,0
|
|
20240624,172100,5439471220,15680,15680,15680,15680,0
|
|
20240624,172000,5439471220,15680,15680,15680,15680,0
|
|
20240624,171900,5439471220,15680,15680,15680,15680,0
|
|
20240624,171800,5439471220,15680,15680,15680,15680,0
|
|
20240624,171700,5439471220,15680,15680,15680,15680,0
|
|
20240624,171600,5439471220,15680,15680,15680,15680,0
|
|
20240624,171500,5439471220,15680,15680,15680,15680,0
|
|
20240624,171400,5439471220,15680,15680,15680,15680,0
|
|
20240624,171300,5439471220,15680,15680,15680,15680,0
|
|
20240624,171200,5439471220,15680,15680,15680,15680,0
|
|
20240624,171100,5439471220,15680,15680,15680,15680,0
|
|
20240624,171000,5439471220,15680,15680,15680,15680,0
|
|
20240624,170900,5439471220,15680,15680,15680,15680,0
|
|
20240624,170800,5439471220,15680,15680,15680,15680,0
|
|
20240624,170700,5439471220,15680,15680,15680,15680,0
|
|
20240624,170600,5439471220,15680,15680,15680,15680,0
|
|
20240624,170500,5439471220,15680,15680,15680,15680,0
|
|
20240624,170400,5439471220,15680,15680,15680,15680,0
|
|
20240624,170300,5439471220,15680,15680,15680,15680,0
|
|
20240624,170200,5439471220,15680,15680,15680,15680,0
|
|
20240624,170100,5439471220,15680,15680,15680,15680,0
|
|
20240624,170000,5439471220,15680,15680,15680,15680,0
|
|
20240624,165900,5439471220,15680,15680,15680,15680,0
|
|
20240624,165800,5439471220,15680,15680,15680,15680,0
|
|
20240624,165700,5439471220,15680,15680,15680,15680,0
|
|
20240624,165600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,165500,5439471220,15680,15680,15680,15680,0
|
|
20240624,165400,5439471220,15680,15680,15680,15680,0
|
|
20240624,165300,5439471220,15680,15680,15680,15680,0
|
|
20240624,165200,5439471220,15680,15680,15680,15680,0
|
|
20240624,165100,5439471220,15680,15680,15680,15680,0
|
|
20240624,165000,5439471220,15680,15680,15680,15680,0
|
|
20240624,164900,5439471220,15680,15680,15680,15680,0
|
|
20240624,164800,5439471220,15680,15680,15680,15680,0
|
|
20240624,164700,5439471220,15680,15680,15680,15680,0
|
|
20240624,164600,5439471220,15680,15680,15680,15680,0
|
|
20240624,164500,5439471220,15680,15680,15680,15680,0
|
|
20240624,164400,5439471220,15680,15680,15680,15680,0
|
|
20240624,164300,5439471220,15680,15680,15680,15680,0
|
|
20240624,164200,5439471220,15680,15680,15680,15680,0
|
|
20240624,164100,5439471220,15680,15680,15680,15680,0
|
|
20240624,164000,5439471220,15680,15680,15680,15680,0
|
|
20240624,163900,5439471220,15680,15680,15680,15680,0
|
|
20240624,163800,5439471220,15680,15680,15680,15680,0
|
|
20240624,163700,5439471220,15680,15680,15680,15680,0
|
|
20240624,163600,5439471220,15680,15680,15680,15680,0
|
|
20240624,163500,5439471220,15680,15680,15680,15680,0
|
|
20240624,163400,5439471220,15680,15680,15680,15680,0
|
|
20240624,163300,5439471220,15680,15680,15680,15680,0
|
|
20240624,163200,5439471220,15680,15680,15680,15680,0
|
|
20240624,163100,5439471220,15680,15680,15680,15680,0
|
|
20240624,163000,5439471220,15680,15680,15680,15680,0
|
|
20240624,162900,5439471220,15680,15680,15680,15680,0
|
|
20240624,162800,5439471220,15680,15680,15680,15680,0
|
|
20240624,162700,5439471220,15680,15680,15680,15680,0
|
|
20240624,162600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,162500,5439471220,15680,15680,15680,15680,0
|
|
20240624,162400,5439471220,15680,15680,15680,15680,0
|
|
20240624,162300,5439471220,15680,15680,15680,15680,0
|
|
20240624,162200,5439471220,15680,15680,15680,15680,0
|
|
20240624,162100,5439471220,15680,15680,15680,15680,0
|
|
20240624,162000,5439471220,15680,15680,15680,15680,0
|
|
20240624,161900,5439471220,15680,15680,15680,15680,0
|
|
20240624,161800,5439471220,15680,15680,15680,15680,0
|
|
20240624,161700,5439471220,15680,15680,15680,15680,0
|
|
20240624,161600,5439471220,15680,15680,15680,15680,0
|
|
20240624,161500,5439471220,15680,15680,15680,15680,0
|
|
20240624,161400,5439471220,15680,15680,15680,15680,0
|
|
20240624,161300,5439471220,15680,15680,15680,15680,0
|
|
20240624,161200,5439471220,15680,15680,15680,15680,0
|
|
20240624,161100,5439471220,15680,15680,15680,15680,0
|
|
20240624,161000,5439471220,15680,15680,15680,15680,0
|
|
20240624,160900,5439471220,15680,15680,15680,15680,0
|
|
20240624,160800,5439471220,15680,15680,15680,15680,0
|
|
20240624,160700,5439471220,15680,15680,15680,15680,0
|
|
20240624,160600,5439471220,15680,15680,15680,15680,0
|
|
20240624,160500,5439471220,15680,15680,15680,15680,0
|
|
20240624,160400,5439471220,15680,15680,15680,15680,0
|
|
20240624,160300,5439471220,15680,15680,15680,15680,0
|
|
20240624,160200,5439471220,15680,15680,15680,15680,0
|
|
20240624,160100,5439471220,15680,15680,15680,15680,0
|
|
20240624,160000,5439471220,15680,15680,15680,15680,0
|
|
20240624,155900,5439471220,15680,15680,15680,15680,0
|
|
20240624,155800,5439471220,15680,15680,15680,15680,0
|
|
20240624,155700,5439471220,15680,15680,15680,15680,0
|
|
20240624,155600,5439471220,15680,15680,15680,15680,4092
|
|
20240624,155500,5439471220,15680,15680,15680,15680,0
|
|
20240624,155400,5439471220,15680,15680,15680,15680,0
|
|
20240624,155300,5439471220,15680,15680,15680,15680,0
|
|
20240624,155200,5439471220,15680,15680,15680,15680,0
|
|
20240624,155100,5439471220,15680,15680,15680,15680,0
|
|
20240624,155000,5439471220,15680,15680,15680,15680,0
|
|
20240624,154900,5439471220,15680,15680,15680,15680,0
|
|
20240624,154800,5439471220,15680,15680,15680,15680,0
|
|
20240624,154700,5439471220,15680,15680,15680,15680,0
|
|
20240624,154600,5439471220,15680,15680,15680,15680,0
|
|
20240624,154500,5439471220,15680,15680,15680,15680,0
|
|
20240624,154400,5439471220,15680,15680,15680,15680,0
|
|
20240624,154300,5439471220,15680,15680,15680,15680,0
|
|
20240624,154200,5439471220,15680,15680,15680,15680,0
|
|
20240624,154100,5439471220,15680,15680,15680,15680,0
|
|
20240624,154000,5439471220,15680,15680,15680,15680,0
|
|
20240624,153900,5439471220,15680,15680,15680,15680,0
|
|
20240624,153800,5439471220,15680,15680,15680,15680,0
|
|
20240624,153700,5439471220,15680,15680,15680,15680,0
|
|
20240624,153600,5439471220,15680,15680,15680,15680,0
|
|
20240624,153500,5439471220,15680,15680,15680,15680,0
|
|
20240624,153400,5439471220,15680,15680,15680,15680,0
|
|
20240624,153300,5439471220,15680,15680,15680,15680,0
|
|
20240624,153200,5439471220,15680,15680,15680,15680,0
|
|
20240624,153100,5439471220,15680,15680,15680,15680,0
|
|
20240624,153000,5439471220,15680,15680,15680,15680,4092
|
|
20240624,152900,5375308660,15700,15700,15700,15700,0
|
|
20240624,152800,5375308660,15700,15700,15700,15700,0
|
|
20240624,152700,5375308660,15700,15700,15700,15700,0
|
|
20240624,152600,5375308660,15700,15700,15700,15700,0
|
|
20240624,152500,5375308660,15700,15700,15700,15700,0
|
|
20240624,152400,5375308660,15700,15700,15700,15700,0
|
|
20240624,152300,5375308660,15700,15700,15700,15700,0
|
|
20240624,152200,5375308660,15700,15700,15700,15700,0
|
|
20240624,152100,5375308660,15700,15700,15700,15700,0
|
|
20240624,152000,5375308660,15700,15700,15700,15700,0
|
|
20240624,151900,5375308660,15700,15700,15710,15670,2578
|
|
20240624,151800,5334828410,15700,15640,15710,15640,8566
|
|
20240624,151700,5200485060,15640,15650,15650,15640,923
|
|
20240624,151600,5186040970,15650,15610,15670,15610,6592
|
|
20240624,151500,5082887470,15630,15590,15640,15590,1007
|
|
20240624,151400,5067166560,15600,15600,15610,15590,2342
|
|
20240624,151300,5030630930,15600,15600,15600,15580,956
|
|
20240624,151200,5015717730,15600,15630,15630,15600,1104
|
|
20240624,151100,4998484670,15630,15600,15630,15600,1106
|
|
20240624,151000,4981201250,15620,15580,15620,15580,8
|
|
20240624,150900,4981076530,15620,15620,15630,15600,1876
|
|
20240624,150800,4951760750,15590,15560,15590,15560,19
|
|
20240624,150700,4951464780,15560,15560,15560,15540,1541
|
|
20240624,150600,4927497450,15560,15580,15580,15560,2379
|
|
20240624,150500,4890441640,15580,15600,15630,15580,2616
|
|
20240624,150400,4849656460,15590,15610,15610,15590,2136
|
|
20240624,150300,4816342520,15600,15580,15610,15580,228
|
|
20240624,150200,4812785560,15590,15590,15630,15590,1590
|
|
20240624,150100,4787977510,15590,15590,15600,15590,203
|
|
20240624,150000,4784812510,15580,15570,15580,15570,456
|
|
20240624,145900,4777708100,15580,15630,15630,15560,1334
|
|
20240624,145800,4756905940,15630,15610,15630,15610,405
|
|
20240624,145700,4750583270,15620,15590,15620,15590,3645
|
|
20240624,145600,4693715660,15580,15550,15590,15530,6044
|
|
20240624,145500,4599626580,15550,15540,15550,15540,2359
|
|
20240624,145400,4562963530,15530,15540,15540,15530,121
|
|
20240624,145300,4561083210,15530,15530,15530,15530,483
|
|
20240624,145200,4553582220,15520,15520,15520,15520,101
|
|
20240624,145100,4552014700,15520,15520,15520,15520,199
|
|
20240624,145000,4548926220,15510,15520,15520,15510,7
|
|
20240624,144900,4548817640,15500,15500,15500,15500,21
|
|
20240624,144800,4548492140,15520,15500,15520,15500,668
|
|
20240624,144700,4538124840,15500,15500,15520,15500,238
|
|
20240624,144600,4534433260,15480,15480,15480,15480,1
|
|
20240624,144500,4534417780,15480,15500,15530,15480,514
|
|
20240624,144400,4526449930,15500,15430,15500,15430,546
|
|
20240624,144300,4517997600,15460,15450,15480,15450,433
|
|
20240624,144200,4511303580,15460,15380,15460,15380,4464
|
|
20240624,144100,4442471310,15380,15380,15380,15380,20
|
|
20240624,144000,4442163710,15380,15350,15380,15350,5
|
|
20240624,143900,4442086930,15350,15380,15380,15350,2
|
|
20240624,143800,4442056200,15380,15380,15380,15350,15
|
|
20240624,143700,4441825860,15380,15380,15380,15380,2
|
|
20240624,143600,4441795100,15350,15350,15350,15350,151
|
|
20240624,143500,4439477250,15350,15380,15380,15350,244
|
|
20240624,143400,4435730970,15390,15390,15390,15390,0
|
|
20240624,143300,4435730970,15390,15390,15390,15390,2
|
|
20240624,143200,4435700190,15400,15380,15400,15360,259
|
|
20240624,143100,4431713550,15380,15380,15380,15380,6
|
|
20240624,143000,4431621270,15380,15350,15400,15350,5582
|
|
20240624,142900,4345815090,15340,15370,15370,15340,173
|
|
20240624,142800,4343160020,15370,15380,15380,15370,121
|
|
20240624,142700,4341300180,15370,15380,15380,15370,33
|
|
20240624,142600,4340792840,15380,15380,15380,15380,121
|
|
20240624,142500,4338931860,15380,15380,15380,15380,0
|
|
20240624,142400,4338931860,15380,15400,15400,15380,110
|
|
20240624,142300,4337239860,15400,15400,15400,15400,10
|
|
20240624,142200,4337085860,15400,15400,15400,15400,8
|
|
20240624,142100,4336962660,15370,15390,15400,15370,489
|
|
20240624,142000,4329443260,15390,15390,15390,15390,17
|
|
20240624,141900,4329181630,15390,15390,15390,15390,34
|
|
20240624,141800,4328658370,15390,15400,15400,15370,113
|
|
20240624,141700,4326921190,15400,15400,15400,15400,20
|
|
20240624,141600,4326613190,15400,15400,15400,15400,28
|
|
20240624,141500,4326181990,15370,15370,15370,15370,1
|
|
20240624,141400,4326166620,15370,15400,15400,15370,492
|
|
20240624,141300,4318596220,15400,15410,15410,15400,31
|
|
20240624,141200,4318118810,15400,15380,15410,15380,1209
|
|
20240624,141100,4299502950,15380,15360,15380,15360,1101
|
|
20240624,141000,4282581670,15360,15360,15360,15360,13
|
|
20240624,140900,4282381990,15360,15360,15360,15360,7
|
|
20240624,140800,4282274470,15350,15360,15360,15350,59
|
|
20240624,140700,4281368410,15360,15350,15360,15350,28
|
|
20240624,140600,4280938530,15350,15350,15350,15320,96
|
|
20240624,140500,4279465140,15320,15360,15370,15320,10
|
|
20240624,140400,4279311690,15360,15360,15360,15360,43
|
|
20240624,140300,4278651210,15360,15360,15360,15360,2
|
|
20240624,140200,4278620490,15300,15360,15360,15300,47
|
|
20240624,140100,4277899760,15360,15380,15380,15360,105
|
|
20240624,140000,4276286860,15380,15380,15380,15360,218
|
|
20240624,135900,4272937250,15370,15360,15370,15360,312
|
|
20240624,135800,4268143630,15300,15310,15310,15300,116
|
|
20240624,135700,4266368800,15300,15320,15320,15300,303
|
|
20240624,135600,4261732470,15310,15310,15310,15310,0
|
|
20240624,135500,4261732470,15310,15370,15370,15310,59
|
|
20240624,135400,4260829120,15310,15350,15360,15310,22
|
|
20240624,135300,4260492090,15340,15320,15340,15320,4
|
|
20240624,135200,4260430780,15310,15310,15320,15310,16
|
|
20240624,135100,4260185800,15370,15380,15380,15370,2
|
|
20240624,135000,4260155050,15300,15300,15320,15300,13
|
|
20240624,134900,4259956070,15300,15300,15300,15300,220
|
|
20240624,134800,4256590070,15300,15300,15300,15300,81
|
|
20240624,134700,4255350770,15300,15380,15380,15300,162
|
|
20240624,134600,4252871180,15380,15380,15400,15310,691
|
|
20240624,134500,4242271640,15300,15300,15300,15300,0
|
|
20240624,134400,4242271640,15300,15310,15310,15300,478
|
|
20240624,134300,4234956440,15310,15310,15310,15310,181
|
|
20240624,134200,4232185330,15310,15310,15310,15310,0
|
|
20240624,134100,4232185330,15310,15420,15420,15310,13
|
|
20240624,134000,4231985200,15420,15370,15420,15350,2234
|
|
20240624,133900,4197563110,15430,15370,15430,15370,87
|
|
20240624,133800,4196225860,15310,15310,15310,15310,81
|
|
20240624,133700,4194985750,15310,15310,15310,15310,116
|
|
20240624,133600,4193209790,15300,15350,15360,15300,467
|
|
20240624,133500,4186043080,15350,15330,15350,15290,745
|
|
20240624,133400,4174623990,15330,15330,15330,15330,2686
|
|
20240624,133300,4133447610,15330,15340,15370,15330,686
|
|
20240624,133200,4122928200,15350,15370,15370,15350,310
|
|
20240624,133100,4118163680,15340,15420,15420,15340,5350
|
|
20240624,133000,4035782930,15430,15450,15460,15430,1637
|
|
20240624,132900,4010504200,15450,15460,15460,15450,86
|
|
20240624,132800,4009175290,15450,15450,15450,15450,69
|
|
20240624,132700,4008109240,15460,15450,15460,15440,238
|
|
20240624,132600,4004434250,15490,15490,15490,15490,0
|
|
20240624,132500,4004434250,15490,15440,15490,15440,31
|
|
20240624,132400,4003955460,15440,15480,15480,15440,721
|
|
20240624,132300,3992819410,15480,15480,15480,15480,141
|
|
20240624,132200,3990636730,15490,15480,15520,15480,203
|
|
20240624,132100,3987494230,15540,15540,15540,15540,1
|
|
20240624,132000,3987478690,15540,15530,15540,15530,9
|
|
20240624,131900,3987338870,15480,15480,15480,15480,0
|
|
20240624,131800,3987338870,15480,15480,15480,15480,0
|
|
20240624,131700,3987338870,15480,15490,15490,15480,27
|
|
20240624,131600,3986920720,15490,15490,15490,15490,13
|
|
20240624,131500,3986719350,15490,15490,15570,15490,28
|
|
20240624,131400,3986284830,15500,15500,15500,15490,294
|
|
20240624,131300,3981728500,15500,15600,15600,15490,273
|
|
20240624,131200,3977498550,15490,15600,15610,15490,211
|
|
20240624,131100,3974210610,15600,15590,15600,15450,1688
|
|
20240624,131000,3947933380,15620,15620,15620,15600,803
|
|
20240624,130900,3935392470,15630,15620,15640,15620,912
|
|
20240624,130800,3921138180,15620,15580,15620,15580,8183
|
|
20240624,130700,3793537920,15580,15430,15580,15430,4204
|
|
20240624,130600,3728222800,15420,15430,15430,15420,5
|
|
20240624,130500,3728145690,15420,15420,15420,15420,10
|
|
20240624,130400,3727991490,15420,15430,15430,15420,229
|
|
20240624,130300,3724460110,15420,15440,15440,15420,124
|
|
20240624,130200,3722546700,15440,15440,15440,15440,1
|
|
20240624,130100,3722531260,15440,15440,15440,15440,0
|
|
20240624,130000,3722531260,15440,15480,15480,15440,23
|
|
20240624,125900,3722176100,15480,15480,15480,15480,2
|
|
20240624,125800,3722145140,15430,15430,15430,15430,11
|
|
20240624,125700,3721975410,15430,15430,15430,15430,27
|
|
20240624,125600,3721558800,15430,15490,15490,15430,318
|
|
20240624,125500,3716650800,15440,15440,15440,15440,0
|
|
20240624,125400,3716650800,15440,15480,15480,15440,86
|
|
20240624,125300,3715321400,15440,15440,15440,15440,20
|
|
20240624,125200,3715012600,15490,15490,15490,15490,0
|
|
20240624,125100,3715012600,15490,15440,15490,15440,72
|
|
20240624,125000,3713900870,15490,15490,15490,15490,2
|
|
20240624,124900,3713869890,15440,15490,15490,15440,7
|
|
20240624,124800,3713761710,15490,15490,15490,15490,1
|
|
20240624,124700,3713746220,15460,15480,15480,15460,23
|
|
20240624,124600,3713390460,15500,15500,15500,15500,0
|
|
20240624,124500,3713390460,15500,15480,15500,15430,251
|
|
20240624,124400,3709514890,15500,15500,15500,15500,0
|
|
20240624,124300,3709514890,15500,15490,15500,15460,598
|
|
20240624,124200,3700252840,15490,15490,15490,15490,7
|
|
20240624,124100,3700144410,15490,15490,15490,15490,1
|
|
20240624,124000,3700128920,15490,15430,15490,15430,778
|
|
20240624,123900,3688085700,15430,15480,15480,15430,171
|
|
20240624,123800,3685442470,15480,15480,15480,15480,101
|
|
20240624,123700,3683878990,15480,15480,15480,15480,316
|
|
20240624,123600,3678987310,15480,15480,15480,15480,0
|
|
20240624,123500,3678987310,15480,15430,15480,15430,1009
|
|
20240624,123400,3663368040,15430,15430,15430,15430,1
|
|
20240624,123300,3663352610,15490,15470,15490,15470,110
|
|
20240624,123200,3661648900,15470,15450,15470,15450,39
|
|
20240624,123100,3661046000,15440,15430,15440,15430,32
|
|
20240624,123000,3660552100,15500,15500,15500,15500,0
|
|
20240624,122900,3660552100,15500,15420,15500,15420,83
|
|
20240624,122800,3659265760,15420,15490,15490,15420,5007
|
|
20240624,122700,3582051710,15490,15490,15490,15490,0
|
|
20240624,122600,3582051710,15490,15490,15490,15490,0
|
|
20240624,122500,3582051710,15490,15490,15490,15490,10
|
|
20240624,122400,3581896810,15500,15500,15500,15500,0
|
|
20240624,122300,3581896810,15500,15490,15500,15490,165
|
|
20240624,122200,3579339330,15490,15490,15500,15490,250
|
|
20240624,122100,3575465940,15480,15460,15480,15440,304
|
|
20240624,122000,3570766120,15450,15440,15450,15430,69
|
|
20240624,121900,3569701110,15440,15440,15440,15440,3
|
|
20240624,121800,3569654790,15460,15440,15460,15440,16
|
|
20240624,121700,3569407550,15450,15450,15450,15450,14
|
|
20240624,121600,3569191250,15420,15440,15440,15420,3
|
|
20240624,121500,3569144970,15440,15440,15440,15440,25
|
|
20240624,121400,3568758970,15430,15400,15440,15400,187
|
|
20240624,121300,3565877350,15410,15410,15410,15400,97
|
|
20240624,121200,3564382990,15410,15400,15420,15400,51
|
|
20240624,121100,3563597470,15400,15470,15480,15400,7604
|
|
20240624,121000,3446032750,15480,15480,15480,15470,225
|
|
20240624,120900,3442551700,15470,15520,15520,15470,4414
|
|
20240624,120800,3374201000,15530,15590,15600,15530,1303
|
|
20240624,120700,3353916680,15590,15580,15600,15580,879
|
|
20240624,120600,3340214140,15580,15570,15590,15570,223
|
|
20240624,120500,3336741790,15590,15600,15600,15590,920
|
|
20240624,120400,3322397660,15590,15590,15600,15580,1674
|
|
20240624,120300,3296300090,15590,15580,15590,15580,15
|
|
20240624,120200,3296066290,15590,15590,15590,15560,288
|
|
20240624,120100,3291577360,15580,15570,15600,15570,1648
|
|
20240624,120000,3265892760,15580,15580,15580,15580,0
|
|
20240624,115900,3265892760,15580,15580,15580,15580,519
|
|
20240624,115800,3257806740,15530,15530,15580,15530,828
|
|
20240624,115700,3244913130,15520,15560,15570,15510,41
|
|
20240624,115600,3244276460,15580,15580,15580,15580,82
|
|
20240624,115500,3242998900,15580,15580,15580,15580,0
|
|
20240624,115400,3242998900,15580,15560,15580,15560,1095
|
|
20240624,115300,3225949570,15500,15540,15540,15500,3
|
|
20240624,115200,3225903030,15500,15560,15560,15500,1005
|
|
20240624,115100,3210313550,15580,15580,15580,15570,86
|
|
20240624,115000,3208973680,15580,15560,15590,15560,114
|
|
20240624,114900,3207198810,15570,15590,15590,15570,1076
|
|
20240624,114800,3190424370,15560,15590,15600,15560,399
|
|
20240624,114700,3184205390,15590,15570,15600,15570,3606
|
|
20240624,114600,3128009000,15570,15500,15570,15480,3682
|
|
20240624,114500,3070748160,15550,15530,15550,15530,1574
|
|
20240624,114400,3046295850,15530,15460,15530,15460,3730
|
|
20240624,114300,2988513040,15400,15400,15400,15400,0
|
|
20240624,114200,2988513040,15400,15400,15400,15400,40
|
|
20240624,114100,2987897040,15410,15410,15410,15410,0
|
|
20240624,114000,2987897040,15410,15440,15440,15410,2
|
|
20240624,113900,2987866190,15460,15460,15460,15460,59
|
|
20240624,113800,2986954050,15460,15460,15460,15460,0
|
|
20240624,113700,2986954050,15460,15400,15460,15390,108
|
|
20240624,113600,2985291360,15470,15470,15470,15470,100
|
|
20240624,113500,2983744360,15470,15400,15470,15400,83
|
|
20240624,113400,2982465670,15470,15470,15470,15470,0
|
|
20240624,113300,2982465670,15470,15470,15470,15470,0
|
|
20240624,113200,2982465670,15470,15440,15470,15440,1501
|
|
20240624,113100,2959260780,15370,15400,15440,15370,101
|
|
20240624,113000,2957704930,15400,15400,15400,15400,0
|
|
20240624,112900,2957704930,15400,15400,15400,15400,509
|
|
20240624,112800,2949866330,15400,15400,15420,15400,1403
|
|
20240624,112700,2928260090,15400,15410,15410,15400,945
|
|
20240624,112600,2913707060,15400,15400,15400,15400,3
|
|
20240624,112500,2913660860,15440,15440,15440,15440,20
|
|
20240624,112400,2913352060,15400,15450,15450,15400,127
|
|
20240624,112300,2911395580,15450,15450,15450,15450,12
|
|
20240624,112200,2911210180,15450,15390,15450,15390,1758
|
|
20240624,112100,2884078670,15380,15290,15380,15270,1932
|
|
20240624,112000,2854449230,15280,15280,15280,15270,67
|
|
20240624,111900,2853425810,15280,15260,15300,15260,249
|
|
20240624,111800,2849619390,15290,15250,15320,15250,528
|
|
20240624,111700,2841553520,15240,15290,15310,15240,494
|
|
20240624,111600,2833995070,15240,15240,15240,15240,150
|
|
20240624,111500,2831709070,15300,15300,15300,15300,0
|
|
20240624,111400,2831709070,15300,15270,15340,15270,1769
|
|
20240624,111300,2804652480,15250,15230,15250,15230,201
|
|
20240624,111200,2801589230,15230,15230,15230,15230,5
|
|
20240624,111100,2801513080,15230,15240,15240,15230,250
|
|
20240624,111000,2797704820,15230,15230,15230,15230,0
|
|
20240624,110900,2797704820,15230,15260,15260,15230,120
|
|
20240624,110800,2795875300,15280,15270,15280,15270,40
|
|
20240624,110700,2795264200,15330,15330,15330,15330,0
|
|
20240624,110600,2795264200,15330,15260,15330,15260,85
|
|
20240624,110500,2793962130,15330,15330,15330,15310,82
|
|
20240624,110400,2792705670,15330,15330,15330,15330,44
|
|
20240624,110300,2792031150,15330,15330,15330,15330,20
|
|
20240624,110200,2791724550,15330,15330,15330,15330,0
|
|
20240624,110100,2791724550,15330,15240,15330,15230,162
|
|
20240624,110000,2789242620,15330,15330,15350,15330,457
|
|
20240624,105900,2782235730,15330,15330,15330,15330,2280
|
|
20240624,105800,2747283330,15330,15270,15350,15270,749
|
|
20240624,105700,2735809390,15300,15220,15300,15220,17
|
|
20240624,105600,2735549690,15220,15220,15220,15220,10
|
|
20240624,105500,2735397490,15220,15300,15300,15220,125
|
|
20240624,105400,2733490990,15300,15300,15300,15300,7
|
|
20240624,105300,2733383890,15220,15220,15220,15220,0
|
|
20240624,105200,2733383890,15220,15220,15220,15220,0
|
|
20240624,105100,2733383890,15220,15220,15220,15220,2507
|
|
20240624,105000,2695227350,15220,15220,15220,15220,29
|
|
20240624,104900,2694785970,15300,15300,15300,15300,301
|
|
20240624,104800,2690180670,15270,15220,15270,15220,1172
|
|
20240624,104700,2672313770,15240,15240,15240,15240,3
|
|
20240624,104600,2672268050,15220,15250,15250,15220,11
|
|
20240624,104500,2672100330,15200,15200,15200,15200,0
|
|
20240624,104400,2672100330,15200,15200,15200,15200,359
|
|
20240624,104300,2666643530,15200,15200,15210,15200,71
|
|
20240624,104200,2665563950,15210,15210,15210,15210,101
|
|
20240624,104100,2664027740,15200,15210,15210,15200,210
|
|
20240624,104000,2660834740,15210,15260,15260,15210,66
|
|
20240624,103900,2659828100,15250,15210,15250,15210,110
|
|
20240624,103800,2658151640,15210,15210,15210,15210,50
|
|
20240624,103700,2657391140,15210,15210,15210,15210,2
|
|
20240624,103600,2657360720,15210,15260,15260,15210,128
|
|
20240624,103500,2655407490,15260,15260,15260,15260,94
|
|
20240624,103400,2653973050,15250,15210,15260,15210,18
|
|
20240624,103300,2653698680,15250,15210,15250,15200,1179
|
|
20240624,103200,2635741580,15210,15250,15250,15210,181
|
|
20240624,103100,2632984000,15220,15200,15220,15200,270
|
|
20240624,103000,2628879980,15200,15280,15280,15200,526
|
|
20240624,102900,2620866100,15280,15240,15280,15240,282
|
|
20240624,102800,2616568340,15240,15240,15240,15240,100
|
|
20240624,102700,2615044340,15240,15240,15240,15240,7
|
|
20240624,102600,2614937660,15240,15240,15340,15240,92
|
|
20240624,102500,2613535480,15230,15320,15320,15200,1137
|
|
20240624,102400,2596159640,15310,15320,15320,15310,194
|
|
20240624,102300,2593189310,15370,15370,15370,15320,76
|
|
20240624,102200,2592021240,15370,15370,15370,15310,1007
|
|
20240624,102100,2576581410,15420,15420,15420,15420,3
|
|
20240624,102000,2576535150,15420,15360,15420,15360,121
|
|
20240624,101900,2574669800,15410,15400,15410,15400,53
|
|
20240624,101800,2573853150,15400,15410,15410,15400,5
|
|
20240624,101700,2573776120,15410,15400,15410,15330,10
|
|
20240624,101600,2573622590,15330,15320,15400,15320,219
|
|
20240624,101500,2570259310,15390,15320,15390,15320,250
|
|
20240624,101400,2566427350,15320,15330,15330,15320,108
|
|
20240624,101300,2564772210,15400,15400,15400,15400,5
|
|
20240624,101200,2564695210,15400,15400,15400,15400,7
|
|
20240624,101100,2564587410,15400,15400,15400,15400,4
|
|
20240624,101000,2564525810,15370,15370,15370,15370,613
|
|
20240624,100900,2555104000,15370,15420,15420,15370,904
|
|
20240624,100800,2541201690,15420,15480,15480,15420,234
|
|
20240624,100700,2537579740,15520,15500,15520,15480,505
|
|
20240624,100600,2529743580,15520,15510,15520,15510,383
|
|
20240624,100500,2523799700,15500,15500,15520,15500,1653
|
|
20240624,100400,2498173100,15490,15370,15490,15370,3849
|
|
20240624,100300,2438710560,15370,15330,15370,15320,1243
|
|
20240624,100200,2419630190,15330,15350,15350,15320,703
|
|
20240624,100100,2408854330,15360,15320,15360,15320,103
|
|
20240624,100000,2407272290,15300,15360,15370,15250,5625
|
|
20240624,095900,2321108650,15370,15420,15420,15370,315
|
|
20240624,095800,2316260450,15420,15420,15420,15420,130
|
|
20240624,095700,2314255850,15410,15410,15410,15410,36
|
|
20240624,095600,2313701090,15410,15390,15420,15390,99
|
|
20240624,095500,2312175430,15390,15390,15420,15390,105
|
|
20240624,095400,2310557840,15390,15470,15470,15390,418
|
|
20240624,095300,2304109240,15460,15400,15460,15400,2284
|
|
20240624,095200,2268867730,15400,15400,15420,15400,766
|
|
20240624,095100,2257062760,15420,15430,15440,15420,529
|
|
20240624,095000,2248904250,15460,15500,15500,15460,106
|
|
20240624,094900,2247263730,15500,15530,15530,15500,2411
|
|
20240624,094800,2209869530,15530,15400,15530,15400,3733
|
|
20240624,094700,2152159690,15420,15500,15500,15420,3228
|
|
20240624,094600,2102188280,15510,15520,15520,15500,1378
|
|
20240624,094500,2080812020,15520,15520,15530,15500,2491
|
|
20240624,094400,2042173170,15520,15560,15560,15520,1181
|
|
20240624,094300,2023805520,15560,15550,15560,15500,1368
|
|
20240624,094200,2002533020,15550,15570,15570,15500,3643
|
|
20240624,094100,1945863420,15560,15530,15580,15530,5765
|
|
20240624,094000,1856182790,15530,15480,15550,15480,7287
|
|
20240624,093900,1743141730,15470,15470,15470,15470,103
|
|
20240624,093800,1741548320,15460,15470,15470,15460,281
|
|
20240624,093700,1737202170,15470,15450,15470,15440,1115
|
|
20240624,093600,1719965220,15390,15400,15460,15390,156
|
|
20240624,093500,1717562900,15400,15400,15400,15390,185
|
|
20240624,093400,1714713950,15390,15480,15480,15390,86
|
|
20240624,093300,1713382760,15490,15420,15500,15370,537
|
|
20240624,093200,1705087280,15420,15360,15420,15360,291
|
|
20240624,093100,1700603480,15360,15500,15500,15360,873
|
|
20240624,093000,1687109020,15550,15390,15600,15390,11592
|
|
20240624,092900,1507632480,15390,15360,15400,15310,2506
|
|
20240624,092800,1469085640,15360,15300,15360,15300,1733
|
|
20240624,092700,1442558110,15300,15250,15300,15240,1928
|
|
20240624,092600,1413154860,15300,15360,15360,15300,635
|
|
20240624,092500,1403435980,15300,15240,15390,15240,5769
|
|
20240624,092400,1314982970,15300,15170,15360,15170,13217
|
|
20240624,092300,1113250280,15090,15120,15170,15090,2437
|
|
20240624,092200,1076425580,15120,15050,15120,15050,782
|
|
20240624,092100,1064612620,15050,15050,15050,15050,317
|
|
20240624,092000,1059841770,15050,15120,15120,15050,607
|
|
20240624,091900,1050670580,15120,15100,15140,15030,6449
|
|
20240624,091800,953194910,15140,15160,15180,15140,2954
|
|
20240624,091700,908391740,15160,15100,15160,15100,2441
|
|
20240624,091600,871426220,15100,15070,15100,15070,315
|
|
20240624,091500,866675030,15010,15100,15100,15010,4043
|
|
20240624,091400,805715730,14970,14970,15100,14970,7255
|
|
20240624,091300,696764560,14980,14980,14980,14900,151
|
|
20240624,091200,694510580,14890,14900,14980,14890,783
|
|
20240624,091100,682851070,14900,14900,14990,14900,208
|
|
20240624,091000,679751720,14900,15000,15000,14890,5070
|
|
20240624,090900,604128210,15000,15000,15090,15000,786
|
|
20240624,090800,592337740,15000,15070,15110,15000,1083
|
|
20240624,090700,576015280,15070,15050,15140,15050,4615
|
|
20240624,090600,506447410,15050,14910,15100,14910,1380
|
|
20240624,090500,485723050,14910,15060,15170,14910,6403
|
|
20240624,090400,389322000,15060,14930,15060,14910,4399
|
|
20240624,090300,323410960,14920,14760,14920,14760,5184
|
|
20240624,090200,246507960,14760,14640,14760,14640,9996
|
|
20240624,090100,99686580,14640,14530,14640,14520,5875
|
|
20240624,090000,13890940,14600,14610,14610,14600,951
|