664 lines
36 KiB
CSV
664 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,200100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,200000,14385046150,11290,11290,11290,11290,0
|
|
20240628,195900,14385046150,11290,11290,11290,11290,0
|
|
20240628,195800,14385046150,11290,11290,11290,11290,0
|
|
20240628,195700,14385046150,11290,11290,11290,11290,0
|
|
20240628,195600,14385046150,11290,11290,11290,11290,0
|
|
20240628,195500,14385046150,11290,11290,11290,11290,0
|
|
20240628,195400,14385046150,11290,11290,11290,11290,0
|
|
20240628,195300,14385046150,11290,11290,11290,11290,0
|
|
20240628,195200,14385046150,11290,11290,11290,11290,0
|
|
20240628,195100,14385046150,11290,11290,11290,11290,0
|
|
20240628,195000,14385046150,11290,11290,11290,11290,0
|
|
20240628,194900,14385046150,11290,11290,11290,11290,0
|
|
20240628,194800,14385046150,11290,11290,11290,11290,0
|
|
20240628,194700,14385046150,11290,11290,11290,11290,0
|
|
20240628,194600,14385046150,11290,11290,11290,11290,0
|
|
20240628,194500,14385046150,11290,11290,11290,11290,0
|
|
20240628,194400,14385046150,11290,11290,11290,11290,0
|
|
20240628,194300,14385046150,11290,11290,11290,11290,0
|
|
20240628,194200,14385046150,11290,11290,11290,11290,0
|
|
20240628,194100,14385046150,11290,11290,11290,11290,0
|
|
20240628,194000,14385046150,11290,11290,11290,11290,0
|
|
20240628,193900,14385046150,11290,11290,11290,11290,0
|
|
20240628,193800,14385046150,11290,11290,11290,11290,0
|
|
20240628,193700,14385046150,11290,11290,11290,11290,0
|
|
20240628,193600,14385046150,11290,11290,11290,11290,0
|
|
20240628,193500,14385046150,11290,11290,11290,11290,0
|
|
20240628,193400,14385046150,11290,11290,11290,11290,0
|
|
20240628,193300,14385046150,11290,11290,11290,11290,0
|
|
20240628,193200,14385046150,11290,11290,11290,11290,0
|
|
20240628,193100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,193000,14385046150,11290,11290,11290,11290,0
|
|
20240628,192900,14385046150,11290,11290,11290,11290,0
|
|
20240628,192800,14385046150,11290,11290,11290,11290,0
|
|
20240628,192700,14385046150,11290,11290,11290,11290,0
|
|
20240628,192600,14385046150,11290,11290,11290,11290,0
|
|
20240628,192500,14385046150,11290,11290,11290,11290,0
|
|
20240628,192400,14385046150,11290,11290,11290,11290,0
|
|
20240628,192300,14385046150,11290,11290,11290,11290,0
|
|
20240628,192200,14385046150,11290,11290,11290,11290,0
|
|
20240628,192100,14385046150,11290,11290,11290,11290,0
|
|
20240628,192000,14385046150,11290,11290,11290,11290,0
|
|
20240628,191900,14385046150,11290,11290,11290,11290,0
|
|
20240628,191800,14385046150,11290,11290,11290,11290,0
|
|
20240628,191700,14385046150,11290,11290,11290,11290,0
|
|
20240628,191600,14385046150,11290,11290,11290,11290,0
|
|
20240628,191500,14385046150,11290,11290,11290,11290,0
|
|
20240628,191400,14385046150,11290,11290,11290,11290,0
|
|
20240628,191300,14385046150,11290,11290,11290,11290,0
|
|
20240628,191200,14385046150,11290,11290,11290,11290,0
|
|
20240628,191100,14385046150,11290,11290,11290,11290,0
|
|
20240628,191000,14385046150,11290,11290,11290,11290,0
|
|
20240628,190900,14385046150,11290,11290,11290,11290,0
|
|
20240628,190800,14385046150,11290,11290,11290,11290,0
|
|
20240628,190700,14385046150,11290,11290,11290,11290,0
|
|
20240628,190600,14385046150,11290,11290,11290,11290,0
|
|
20240628,190500,14385046150,11290,11290,11290,11290,0
|
|
20240628,190400,14385046150,11290,11290,11290,11290,0
|
|
20240628,190300,14385046150,11290,11290,11290,11290,0
|
|
20240628,190200,14385046150,11290,11290,11290,11290,0
|
|
20240628,190100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,190000,14385046150,11290,11290,11290,11290,0
|
|
20240628,185900,14385046150,11290,11290,11290,11290,0
|
|
20240628,185800,14385046150,11290,11290,11290,11290,0
|
|
20240628,185700,14385046150,11290,11290,11290,11290,0
|
|
20240628,185600,14385046150,11290,11290,11290,11290,0
|
|
20240628,185500,14385046150,11290,11290,11290,11290,0
|
|
20240628,185400,14385046150,11290,11290,11290,11290,0
|
|
20240628,185300,14385046150,11290,11290,11290,11290,0
|
|
20240628,185200,14385046150,11290,11290,11290,11290,0
|
|
20240628,185100,14385046150,11290,11290,11290,11290,0
|
|
20240628,185000,14385046150,11290,11290,11290,11290,0
|
|
20240628,184900,14385046150,11290,11290,11290,11290,0
|
|
20240628,184800,14385046150,11290,11290,11290,11290,0
|
|
20240628,184700,14385046150,11290,11290,11290,11290,0
|
|
20240628,184600,14385046150,11290,11290,11290,11290,0
|
|
20240628,184500,14385046150,11290,11290,11290,11290,0
|
|
20240628,184400,14385046150,11290,11290,11290,11290,0
|
|
20240628,184300,14385046150,11290,11290,11290,11290,0
|
|
20240628,184200,14385046150,11290,11290,11290,11290,0
|
|
20240628,184100,14385046150,11290,11290,11290,11290,0
|
|
20240628,184000,14385046150,11290,11290,11290,11290,0
|
|
20240628,183900,14385046150,11290,11290,11290,11290,0
|
|
20240628,183800,14385046150,11290,11290,11290,11290,0
|
|
20240628,183700,14385046150,11290,11290,11290,11290,0
|
|
20240628,183600,14385046150,11290,11290,11290,11290,0
|
|
20240628,183500,14385046150,11290,11290,11290,11290,0
|
|
20240628,183400,14385046150,11290,11290,11290,11290,0
|
|
20240628,183300,14385046150,11290,11290,11290,11290,0
|
|
20240628,183200,14385046150,11290,11290,11290,11290,0
|
|
20240628,183100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,183000,14385046150,11290,11290,11290,11290,0
|
|
20240628,182900,14385046150,11290,11290,11290,11290,0
|
|
20240628,182800,14385046150,11290,11290,11290,11290,0
|
|
20240628,182700,14385046150,11290,11290,11290,11290,0
|
|
20240628,182600,14385046150,11290,11290,11290,11290,0
|
|
20240628,182500,14385046150,11290,11290,11290,11290,0
|
|
20240628,182400,14385046150,11290,11290,11290,11290,0
|
|
20240628,182300,14385046150,11290,11290,11290,11290,0
|
|
20240628,182200,14385046150,11290,11290,11290,11290,0
|
|
20240628,182100,14385046150,11290,11290,11290,11290,0
|
|
20240628,182000,14385046150,11290,11290,11290,11290,0
|
|
20240628,181900,14385046150,11290,11290,11290,11290,0
|
|
20240628,181800,14385046150,11290,11290,11290,11290,0
|
|
20240628,181700,14385046150,11290,11290,11290,11290,0
|
|
20240628,181600,14385046150,11290,11290,11290,11290,0
|
|
20240628,181500,14385046150,11290,11290,11290,11290,0
|
|
20240628,181400,14385046150,11290,11290,11290,11290,0
|
|
20240628,181300,14385046150,11290,11290,11290,11290,0
|
|
20240628,181200,14385046150,11290,11290,11290,11290,0
|
|
20240628,181100,14385046150,11290,11290,11290,11290,0
|
|
20240628,181000,14385046150,11290,11290,11290,11290,0
|
|
20240628,180900,14385046150,11290,11290,11290,11290,0
|
|
20240628,180800,14385046150,11290,11290,11290,11290,0
|
|
20240628,180700,14385046150,11290,11290,11290,11290,0
|
|
20240628,180600,14385046150,11290,11290,11290,11290,0
|
|
20240628,180500,14385046150,11290,11290,11290,11290,0
|
|
20240628,180400,14385046150,11290,11290,11290,11290,0
|
|
20240628,180300,14385046150,11290,11290,11290,11290,0
|
|
20240628,180200,14385046150,11290,11290,11290,11290,0
|
|
20240628,180100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,180000,14385046150,11290,11290,11290,11290,0
|
|
20240628,175900,14385046150,11290,11290,11290,11290,0
|
|
20240628,175800,14385046150,11290,11290,11290,11290,0
|
|
20240628,175700,14385046150,11290,11290,11290,11290,0
|
|
20240628,175600,14385046150,11290,11290,11290,11290,0
|
|
20240628,175500,14385046150,11290,11290,11290,11290,0
|
|
20240628,175400,14385046150,11290,11290,11290,11290,0
|
|
20240628,175300,14385046150,11290,11290,11290,11290,0
|
|
20240628,175200,14385046150,11290,11290,11290,11290,0
|
|
20240628,175100,14385046150,11290,11290,11290,11290,0
|
|
20240628,175000,14385046150,11290,11290,11290,11290,0
|
|
20240628,174900,14385046150,11290,11290,11290,11290,0
|
|
20240628,174800,14385046150,11290,11290,11290,11290,0
|
|
20240628,174700,14385046150,11290,11290,11290,11290,0
|
|
20240628,174600,14385046150,11290,11290,11290,11290,0
|
|
20240628,174500,14385046150,11290,11290,11290,11290,0
|
|
20240628,174400,14385046150,11290,11290,11290,11290,0
|
|
20240628,174300,14385046150,11290,11290,11290,11290,0
|
|
20240628,174200,14385046150,11290,11290,11290,11290,0
|
|
20240628,174100,14385046150,11290,11290,11290,11290,0
|
|
20240628,174000,14385046150,11290,11290,11290,11290,0
|
|
20240628,173900,14385046150,11290,11290,11290,11290,0
|
|
20240628,173800,14385046150,11290,11290,11290,11290,0
|
|
20240628,173700,14385046150,11290,11290,11290,11290,0
|
|
20240628,173600,14385046150,11290,11290,11290,11290,0
|
|
20240628,173500,14385046150,11290,11290,11290,11290,0
|
|
20240628,173400,14385046150,11290,11290,11290,11290,0
|
|
20240628,173300,14385046150,11290,11290,11290,11290,0
|
|
20240628,173200,14385046150,11290,11290,11290,11290,0
|
|
20240628,173100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,173000,14385046150,11290,11290,11290,11290,0
|
|
20240628,172900,14385046150,11290,11290,11290,11290,0
|
|
20240628,172800,14385046150,11290,11290,11290,11290,0
|
|
20240628,172700,14385046150,11290,11290,11290,11290,0
|
|
20240628,172600,14385046150,11290,11290,11290,11290,0
|
|
20240628,172500,14385046150,11290,11290,11290,11290,0
|
|
20240628,172400,14385046150,11290,11290,11290,11290,0
|
|
20240628,172300,14385046150,11290,11290,11290,11290,0
|
|
20240628,172200,14385046150,11290,11290,11290,11290,0
|
|
20240628,172100,14385046150,11290,11290,11290,11290,0
|
|
20240628,172000,14385046150,11290,11290,11290,11290,0
|
|
20240628,171900,14385046150,11290,11290,11290,11290,0
|
|
20240628,171800,14385046150,11290,11290,11290,11290,0
|
|
20240628,171700,14385046150,11290,11290,11290,11290,0
|
|
20240628,171600,14385046150,11290,11290,11290,11290,0
|
|
20240628,171500,14385046150,11290,11290,11290,11290,0
|
|
20240628,171400,14385046150,11290,11290,11290,11290,0
|
|
20240628,171300,14385046150,11290,11290,11290,11290,0
|
|
20240628,171200,14385046150,11290,11290,11290,11290,0
|
|
20240628,171100,14385046150,11290,11290,11290,11290,0
|
|
20240628,171000,14385046150,11290,11290,11290,11290,0
|
|
20240628,170900,14385046150,11290,11290,11290,11290,0
|
|
20240628,170800,14385046150,11290,11290,11290,11290,0
|
|
20240628,170700,14385046150,11290,11290,11290,11290,0
|
|
20240628,170600,14385046150,11290,11290,11290,11290,0
|
|
20240628,170500,14385046150,11290,11290,11290,11290,0
|
|
20240628,170400,14385046150,11290,11290,11290,11290,0
|
|
20240628,170300,14385046150,11290,11290,11290,11290,0
|
|
20240628,170200,14385046150,11290,11290,11290,11290,0
|
|
20240628,170100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,170000,14385046150,11290,11290,11290,11290,0
|
|
20240628,165900,14385046150,11290,11290,11290,11290,0
|
|
20240628,165800,14385046150,11290,11290,11290,11290,0
|
|
20240628,165700,14385046150,11290,11290,11290,11290,0
|
|
20240628,165600,14385046150,11290,11290,11290,11290,0
|
|
20240628,165500,14385046150,11290,11290,11290,11290,0
|
|
20240628,165400,14385046150,11290,11290,11290,11290,0
|
|
20240628,165300,14385046150,11290,11290,11290,11290,0
|
|
20240628,165200,14385046150,11290,11290,11290,11290,0
|
|
20240628,165100,14385046150,11290,11290,11290,11290,0
|
|
20240628,165000,14385046150,11290,11290,11290,11290,0
|
|
20240628,164900,14385046150,11290,11290,11290,11290,0
|
|
20240628,164800,14385046150,11290,11290,11290,11290,0
|
|
20240628,164700,14385046150,11290,11290,11290,11290,0
|
|
20240628,164600,14385046150,11290,11290,11290,11290,0
|
|
20240628,164500,14385046150,11290,11290,11290,11290,0
|
|
20240628,164400,14385046150,11290,11290,11290,11290,0
|
|
20240628,164300,14385046150,11290,11290,11290,11290,0
|
|
20240628,164200,14385046150,11290,11290,11290,11290,0
|
|
20240628,164100,14385046150,11290,11290,11290,11290,0
|
|
20240628,164000,14385046150,11290,11290,11290,11290,0
|
|
20240628,163900,14385046150,11290,11290,11290,11290,0
|
|
20240628,163800,14385046150,11290,11290,11290,11290,0
|
|
20240628,163700,14385046150,11290,11290,11290,11290,0
|
|
20240628,163600,14385046150,11290,11290,11290,11290,0
|
|
20240628,163500,14385046150,11290,11290,11290,11290,0
|
|
20240628,163400,14385046150,11290,11290,11290,11290,0
|
|
20240628,163300,14385046150,11290,11290,11290,11290,0
|
|
20240628,163200,14385046150,11290,11290,11290,11290,0
|
|
20240628,163100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,163000,14385046150,11290,11290,11290,11290,0
|
|
20240628,162900,14385046150,11290,11290,11290,11290,0
|
|
20240628,162800,14385046150,11290,11290,11290,11290,0
|
|
20240628,162700,14385046150,11290,11290,11290,11290,0
|
|
20240628,162600,14385046150,11290,11290,11290,11290,0
|
|
20240628,162500,14385046150,11290,11290,11290,11290,0
|
|
20240628,162400,14385046150,11290,11290,11290,11290,0
|
|
20240628,162300,14385046150,11290,11290,11290,11290,0
|
|
20240628,162200,14385046150,11290,11290,11290,11290,0
|
|
20240628,162100,14385046150,11290,11290,11290,11290,0
|
|
20240628,162000,14385046150,11290,11290,11290,11290,0
|
|
20240628,161900,14385046150,11290,11290,11290,11290,0
|
|
20240628,161800,14385046150,11290,11290,11290,11290,0
|
|
20240628,161700,14385046150,11290,11290,11290,11290,0
|
|
20240628,161600,14385046150,11290,11290,11290,11290,0
|
|
20240628,161500,14385046150,11290,11290,11290,11290,0
|
|
20240628,161400,14385046150,11290,11290,11290,11290,0
|
|
20240628,161300,14385046150,11290,11290,11290,11290,0
|
|
20240628,161200,14385046150,11290,11290,11290,11290,0
|
|
20240628,161100,14385046150,11290,11290,11290,11290,0
|
|
20240628,161000,14385046150,11290,11290,11290,11290,0
|
|
20240628,160900,14385046150,11290,11290,11290,11290,0
|
|
20240628,160800,14385046150,11290,11290,11290,11290,0
|
|
20240628,160700,14385046150,11290,11290,11290,11290,0
|
|
20240628,160600,14385046150,11290,11290,11290,11290,0
|
|
20240628,160500,14385046150,11290,11290,11290,11290,0
|
|
20240628,160400,14385046150,11290,11290,11290,11290,0
|
|
20240628,160300,14385046150,11290,11290,11290,11290,0
|
|
20240628,160200,14385046150,11290,11290,11290,11290,0
|
|
20240628,160100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,160000,14385046150,11290,11290,11290,11290,0
|
|
20240628,155900,14385046150,11290,11290,11290,11290,0
|
|
20240628,155800,14385046150,11290,11290,11290,11290,0
|
|
20240628,155700,14385046150,11290,11290,11290,11290,0
|
|
20240628,155600,14385046150,11290,11290,11290,11290,0
|
|
20240628,155500,14385046150,11290,11290,11290,11290,0
|
|
20240628,155400,14385046150,11290,11290,11290,11290,0
|
|
20240628,155300,14385046150,11290,11290,11290,11290,0
|
|
20240628,155200,14385046150,11290,11290,11290,11290,0
|
|
20240628,155100,14385046150,11290,11290,11290,11290,0
|
|
20240628,155000,14385046150,11290,11290,11290,11290,0
|
|
20240628,154900,14385046150,11290,11290,11290,11290,0
|
|
20240628,154800,14385046150,11290,11290,11290,11290,0
|
|
20240628,154700,14385046150,11290,11290,11290,11290,0
|
|
20240628,154600,14385046150,11290,11290,11290,11290,0
|
|
20240628,154500,14385046150,11290,11290,11290,11290,0
|
|
20240628,154400,14385046150,11290,11290,11290,11290,0
|
|
20240628,154300,14385046150,11290,11290,11290,11290,0
|
|
20240628,154200,14385046150,11290,11290,11290,11290,0
|
|
20240628,154100,14385046150,11290,11290,11290,11290,0
|
|
20240628,154000,14385046150,11290,11290,11290,11290,0
|
|
20240628,153900,14385046150,11290,11290,11290,11290,0
|
|
20240628,153800,14385046150,11290,11290,11290,11290,0
|
|
20240628,153700,14385046150,11290,11290,11290,11290,0
|
|
20240628,153600,14385046150,11290,11290,11290,11290,0
|
|
20240628,153500,14385046150,11290,11290,11290,11290,0
|
|
20240628,153400,14385046150,11290,11290,11290,11290,0
|
|
20240628,153300,14385046150,11290,11290,11290,11290,0
|
|
20240628,153200,14385046150,11290,11290,11290,11290,0
|
|
20240628,153100,14385046150,11290,11290,11290,11290,13989
|
|
20240628,153000,14385046150,11290,11290,11290,11290,13989
|
|
20240628,152900,14227110340,11290,11290,11290,11290,0
|
|
20240628,152800,14227110340,11290,11290,11290,11290,0
|
|
20240628,152700,14227110340,11290,11290,11290,11290,0
|
|
20240628,152600,14227110340,11290,11290,11290,11290,0
|
|
20240628,152500,14227110340,11290,11290,11290,11290,0
|
|
20240628,152400,14227110340,11290,11290,11290,11290,0
|
|
20240628,152300,14227110340,11290,11290,11290,11290,0
|
|
20240628,152200,14227110340,11290,11290,11290,11290,0
|
|
20240628,152100,14227110340,11290,11290,11290,11290,0
|
|
20240628,152000,14227110340,11290,11290,11290,11290,0
|
|
20240628,151900,14227110340,11290,11300,11320,11260,11127
|
|
20240628,151800,14101467150,11300,11280,11300,11280,3355
|
|
20240628,151700,14063560910,11290,11290,11290,11280,1991
|
|
20240628,151600,14041082560,11280,11290,11290,11280,3235
|
|
20240628,151500,14004589820,11290,11270,11290,11270,647
|
|
20240628,151400,13997291860,11280,11270,11280,11260,2199
|
|
20240628,151300,13972518430,11270,11270,11270,11260,414
|
|
20240628,151200,13967854150,11270,11270,11270,11260,1121
|
|
20240628,151100,13955222130,11270,11260,11270,11250,3613
|
|
20240628,151000,13914542360,11260,11270,11280,11250,2235
|
|
20240628,150900,13889361650,11280,11280,11280,11270,690
|
|
20240628,150800,13881579000,11270,11290,11290,11270,124
|
|
20240628,150700,13880179940,11300,11290,11300,11280,3272
|
|
20240628,150600,13843215580,11290,11280,11290,11270,281
|
|
20240628,150500,13840044880,11280,11280,11280,11270,1778
|
|
20240628,150400,13820004450,11270,11280,11300,11270,4572
|
|
20240628,150300,13768432140,11280,11270,11280,11270,1059
|
|
20240628,150200,13756488380,11270,11250,11270,11250,720
|
|
20240628,150100,13748380340,11270,11270,11270,11250,909
|
|
20240628,150000,13738144860,11270,11270,11270,11250,908
|
|
20240628,145900,13727925770,11270,11270,11270,11270,174
|
|
20240628,145800,13725964790,11270,11270,11270,11240,1721
|
|
20240628,145700,13706596610,11270,11250,11280,11240,1944
|
|
20240628,145600,13684728050,11250,11300,11300,11250,2567
|
|
20240628,145500,13655781170,11290,11310,11310,11290,1594
|
|
20240628,145400,13637761930,11310,11320,11320,11290,2550
|
|
20240628,145300,13608929320,11310,11330,11350,11310,4179
|
|
20240628,145200,13561616670,11350,11350,11350,11320,4968
|
|
20240628,145100,13505284610,11350,11380,11380,11330,1788
|
|
20240628,145000,13484994400,11380,11340,11380,11320,5197
|
|
20240628,144900,13426013800,11340,11380,11380,11330,2819
|
|
20240628,144800,13393970790,11380,11330,11380,11330,3180
|
|
20240628,144700,13357848020,11330,11370,11390,11330,5144
|
|
20240628,144600,13299431190,11370,11400,11420,11370,15031
|
|
20240628,144500,13128028360,11400,11370,11400,11350,4541
|
|
20240628,144400,13076350960,11390,11270,11400,11270,25998
|
|
20240628,144300,12781856020,11270,11260,11270,11260,3416
|
|
20240628,144200,12743368220,11260,11250,11260,11250,1496
|
|
20240628,144100,12726528080,11250,11250,11250,11230,1154
|
|
20240628,144000,12713550420,11250,11240,11260,11240,3255
|
|
20240628,143900,12676936920,11250,11240,11250,11240,2288
|
|
20240628,143800,12651216750,11230,11240,11240,11230,408
|
|
20240628,143700,12646630880,11240,11230,11240,11230,1126
|
|
20240628,143600,12633983620,11230,11240,11240,11220,1113
|
|
20240628,143500,12621482140,11230,11230,11230,11220,339
|
|
20240628,143400,12617676110,11220,11230,11230,11220,797
|
|
20240628,143300,12608732850,11230,11240,11240,11230,2286
|
|
20240628,143200,12583050520,11250,11230,11250,11230,2895
|
|
20240628,143100,12550509030,11240,11240,11250,11240,1609
|
|
20240628,143000,12532414680,11230,11190,11230,11190,3735
|
|
20240628,142900,12490526340,11190,11170,11190,11170,1057
|
|
20240628,142800,12478712520,11180,11180,11180,11170,405
|
|
20240628,142700,12474186650,11180,11170,11190,11170,1448
|
|
20240628,142600,12458005590,11170,11140,11170,11140,587
|
|
20240628,142500,12451456490,11140,11130,11150,11110,1970
|
|
20240628,142400,12429510850,11110,11130,11130,11110,158
|
|
20240628,142300,12427752330,11140,11120,11140,11120,74
|
|
20240628,142200,12426929410,11150,11090,11150,11090,597
|
|
20240628,142100,12420281940,11090,11090,11090,11080,2562
|
|
20240628,142000,12391879050,11090,11120,11120,11090,3558
|
|
20240628,141900,12352369690,11130,11150,11150,11120,2861
|
|
20240628,141800,12320506400,11150,11150,11150,11150,362
|
|
20240628,141700,12316470100,11160,11150,11170,11140,1146
|
|
20240628,141600,12303697750,11150,11150,11150,11150,26
|
|
20240628,141500,12303407850,11160,11160,11160,11160,721
|
|
20240628,141400,12295361490,11160,11160,11160,11160,124
|
|
20240628,141300,12293977650,11160,11170,11170,11160,248
|
|
20240628,141200,12291208240,11170,11170,11170,11160,338
|
|
20240628,141100,12287436100,11170,11160,11170,11160,184
|
|
20240628,141000,12285382590,11160,11170,11170,11160,286
|
|
20240628,140900,12282190520,11170,11210,11210,11160,848
|
|
20240628,140800,12272724250,11210,11210,11230,11160,832
|
|
20240628,140700,12263417270,11200,11160,11200,11160,553
|
|
20240628,140600,12257230230,11180,11150,11200,11150,230
|
|
20240628,140500,12254662970,11150,11170,11190,11150,2520
|
|
20240628,140400,12226529790,11170,11180,11180,11170,627
|
|
20240628,140300,12219526140,11200,11200,11200,11180,1701
|
|
20240628,140200,12200497850,11200,11190,11200,11190,439
|
|
20240628,140100,12195585390,11190,11210,11210,11190,785
|
|
20240628,140000,12186787150,11210,11270,11270,11210,1431
|
|
20240628,135900,12170712970,11260,11280,11280,11260,6603
|
|
20240628,135800,12096285600,11280,11250,11280,11240,6868
|
|
20240628,135700,12018993440,11240,11240,11250,11240,193
|
|
20240628,135600,12016823890,11240,11220,11240,11220,473
|
|
20240628,135500,12011507390,11240,11230,11240,11220,327
|
|
20240628,135400,12007835160,11220,11240,11240,11220,728
|
|
20240628,135300,11999654790,11240,11240,11250,11240,784
|
|
20240628,135200,11990841090,11230,11220,11230,11210,450
|
|
20240628,135100,11985791920,11220,11220,11220,11210,704
|
|
20240628,135000,11977896550,11220,11220,11240,11220,178
|
|
20240628,134900,11975898090,11220,11220,11230,11220,420
|
|
20240628,134800,11971183690,11220,11200,11230,11200,3619
|
|
20240628,134700,11930618310,11150,11180,11190,11150,4398
|
|
20240628,134600,11881478350,11180,11160,11190,11160,707
|
|
20240628,134500,11873586270,11160,11190,11190,11160,428
|
|
20240628,134400,11868804570,11190,11190,11190,11170,319
|
|
20240628,134300,11865237920,11190,11180,11190,11170,183
|
|
20240628,134200,11863193070,11180,11180,11190,11180,577
|
|
20240628,134100,11856741220,11160,11170,11180,11150,142
|
|
20240628,134000,11855156740,11170,11180,11180,11170,19
|
|
20240628,133900,11854944480,11180,11190,11190,11180,273
|
|
20240628,133800,11851892330,11180,11150,11180,11150,1969
|
|
20240628,133700,11829891070,11160,11150,11160,11150,702
|
|
20240628,133600,11822063760,11170,11180,11180,11150,2748
|
|
20240628,133500,11791360140,11180,11160,11180,11160,29
|
|
20240628,133400,11791036140,11160,11180,11180,11160,815
|
|
20240628,133300,11781939310,11180,11180,11180,11160,378
|
|
20240628,133200,11777713870,11180,11180,11180,11180,177
|
|
20240628,133100,11775735010,11180,11170,11180,11160,499
|
|
20240628,133000,11770163060,11160,11150,11160,11150,1100
|
|
20240628,132900,11757893530,11160,11160,11160,11150,383
|
|
20240628,132800,11753622950,11160,11160,11160,11160,4
|
|
20240628,132700,11753578310,11150,11160,11160,11150,372
|
|
20240628,132600,11749428090,11160,11160,11160,11160,549
|
|
20240628,132500,11743301250,11160,11170,11170,11160,897
|
|
20240628,132400,11733288790,11160,11160,11160,11160,161
|
|
20240628,132300,11731492030,11170,11170,11170,11170,3
|
|
20240628,132200,11731458520,11170,11160,11170,11160,107
|
|
20240628,132100,11730264380,11170,11170,11170,11150,44
|
|
20240628,132000,11729773330,11170,11170,11170,11170,1
|
|
20240628,131900,11729762160,11150,11150,11170,11150,766
|
|
20240628,131800,11721219810,11150,11180,11180,11150,475
|
|
20240628,131700,11715921720,11180,11180,11180,11180,392
|
|
20240628,131600,11711539160,11150,11180,11180,11150,257
|
|
20240628,131500,11708670910,11180,11150,11190,11150,76
|
|
20240628,131400,11707821530,11160,11190,11190,11160,513
|
|
20240628,131300,11702096420,11160,11170,11190,11160,5
|
|
20240628,131200,11702040540,11170,11190,11190,11170,240
|
|
20240628,131100,11699356260,11190,11190,11190,11170,818
|
|
20240628,131000,11690211680,11170,11170,11180,11170,562
|
|
20240628,130900,11683930400,11170,11170,11170,11140,716
|
|
20240628,130800,11675943150,11170,11170,11170,11150,738
|
|
20240628,130700,11667699750,11150,11160,11160,11140,575
|
|
20240628,130600,11661289430,11170,11150,11170,11150,34
|
|
20240628,130500,11660910270,11160,11160,11170,11160,1550
|
|
20240628,130400,11643612260,11180,11160,11180,11150,195
|
|
20240628,130300,11641437660,11180,11180,11180,11180,928
|
|
20240628,130200,11631062620,11180,11150,11180,11140,356
|
|
20240628,130100,11627089370,11180,11180,11180,11140,1041
|
|
20240628,130000,11615475090,11180,11190,11190,11180,626
|
|
20240628,125900,11608470420,11190,11190,11190,11190,415
|
|
20240628,125800,11603826570,11190,11190,11190,11170,121
|
|
20240628,125700,11602473960,11190,11190,11200,11190,95
|
|
20240628,125600,11601410880,11190,11200,11200,11190,983
|
|
20240628,125500,11590402480,11200,11220,11220,11200,1092
|
|
20240628,125400,11578165380,11220,11210,11230,11210,3786
|
|
20240628,125300,11535670940,11210,11170,11220,11170,7850
|
|
20240628,125200,11447822470,11170,11140,11170,11140,1231
|
|
20240628,125100,11434104330,11170,11120,11170,11120,40
|
|
20240628,125000,11433657840,11170,11110,11170,11110,2243
|
|
20240628,124900,11408699430,11130,11120,11130,11120,70
|
|
20240628,124800,11407920530,11120,11110,11130,11110,321
|
|
20240628,124700,11404349450,11120,11120,11130,11120,621
|
|
20240628,124600,11397443920,11120,11130,11130,11120,40
|
|
20240628,124500,11396998890,11130,11130,11130,11130,6
|
|
20240628,124400,11396932110,11130,11120,11130,11120,125
|
|
20240628,124300,11395541940,11120,11130,11130,11110,193
|
|
20240628,124200,11393395780,11120,11130,11130,11120,15
|
|
20240628,124100,11393228910,11130,11130,11130,11130,255
|
|
20240628,124000,11390390760,11130,11140,11140,11130,312
|
|
20240628,123900,11386918150,11140,11130,11140,11130,95
|
|
20240628,123800,11385859950,11130,11120,11140,11120,834
|
|
20240628,123700,11376569440,11110,11100,11110,11100,989
|
|
20240628,123600,11365588350,11100,11090,11100,11090,303
|
|
20240628,123500,11362227220,11100,11110,11110,11090,809
|
|
20240628,123400,11353250000,11110,11100,11110,11100,744
|
|
20240628,123300,11344989580,11130,11130,11140,11130,882
|
|
20240628,123200,11335167770,11130,11100,11130,11090,6864
|
|
20240628,123100,11258895880,11110,11100,11110,11090,1959
|
|
20240628,123000,11237161690,11100,11100,11110,11090,1482
|
|
20240628,122900,11220716040,11100,11090,11100,11090,124
|
|
20240628,122800,11219340030,11100,11100,11110,11090,921
|
|
20240628,122700,11209112690,11110,11090,11130,11070,944
|
|
20240628,122600,11198628400,11080,11070,11080,11060,130
|
|
20240628,122500,11197189160,11070,11070,11070,11070,300
|
|
20240628,122400,11193868160,11070,11060,11070,11060,117
|
|
20240628,122300,11192573050,11060,11070,11070,11060,25
|
|
20240628,122200,11192296510,11050,11060,11070,11050,636
|
|
20240628,122100,11185262550,11060,11080,11090,11060,224
|
|
20240628,122000,11182779920,11080,11070,11080,11070,281
|
|
20240628,121900,11179666950,11070,11070,11070,11070,261
|
|
20240628,121800,11176777680,11060,11050,11060,11040,189
|
|
20240628,121700,11174689090,11050,11040,11050,11040,114
|
|
20240628,121600,11173429600,11040,11040,11040,11040,51
|
|
20240628,121500,11172866560,11040,11040,11040,11040,27
|
|
20240628,121400,11172568480,11030,11060,11060,11030,2379
|
|
20240628,121300,11146264000,11070,11070,11070,11070,326
|
|
20240628,121200,11142655180,11070,11070,11080,11060,374
|
|
20240628,121100,11138514080,11060,11040,11060,11040,1538
|
|
20240628,121000,11121505140,11050,11040,11050,11040,84
|
|
20240628,120900,11120577440,11040,11020,11050,11020,1069
|
|
20240628,120800,11108785540,11020,11020,11020,11020,20
|
|
20240628,120700,11108565140,11020,11020,11020,11000,99
|
|
20240628,120600,11107474200,11000,11010,11020,11000,613
|
|
20240628,120500,11100725010,11020,11000,11020,10990,994
|
|
20240628,120400,11089789220,11000,10990,11000,10970,695
|
|
20240628,120300,11082154350,10990,10990,10990,10980,1238
|
|
20240628,120200,11068553360,10980,10990,11000,10980,1119
|
|
20240628,120100,11056258250,10990,11000,11000,10990,1698
|
|
20240628,120000,11037591230,11000,11000,11000,10990,808
|
|
20240628,115900,11028703530,11010,11030,11030,11000,440
|
|
20240628,115800,11023856140,11010,11040,11040,11010,339
|
|
20240628,115700,11020123570,11040,11050,11060,11020,886
|
|
20240628,115600,11010343170,11060,11060,11080,11050,725
|
|
20240628,115500,11002329920,11050,11030,11050,11030,1283
|
|
20240628,115400,10988164800,11030,11000,11030,11000,1135
|
|
20240628,115300,10975657780,10990,11010,11030,10980,6711
|
|
20240628,115200,10901849460,11010,11020,11030,11010,2223
|
|
20240628,115100,10877342350,11000,11010,11030,11000,3711
|
|
20240628,115000,10836481860,11000,11010,11020,11000,3424
|
|
20240628,114900,10798786480,11020,11020,11020,11010,2584
|
|
20240628,114800,10770334320,11020,11020,11030,11010,2255
|
|
20240628,114700,10745489690,11020,11030,11030,11020,1316
|
|
20240628,114600,10730987170,11030,11020,11030,11020,1812
|
|
20240628,114500,10711008130,11030,11020,11040,11020,3025
|
|
20240628,114400,10677665370,11020,11070,11070,11020,6808
|
|
20240628,114300,10602453840,11070,11080,11080,11070,3199
|
|
20240628,114200,10567039250,11080,11090,11090,11080,2897
|
|
20240628,114100,10534933200,11080,11120,11130,11080,3030
|
|
20240628,114000,10501292200,11130,11130,11130,11130,315
|
|
20240628,113900,10497786250,11130,11120,11130,11120,1138
|
|
20240628,113800,10485130570,11130,11120,11130,11120,213
|
|
20240628,113700,10482761890,11120,11130,11140,11120,56
|
|
20240628,113600,10482139020,11140,11110,11140,11110,762
|
|
20240628,113500,10473666460,11110,11140,11140,11110,770
|
|
20240628,113400,10465102240,11140,11120,11140,11120,470
|
|
20240628,113300,10459875630,11120,11120,11130,11120,987
|
|
20240628,113200,10448898710,11110,11110,11120,11110,2043
|
|
20240628,113100,10426187260,11110,11120,11120,11100,1632
|
|
20240628,113000,10408062690,11120,11110,11120,11110,923
|
|
20240628,112900,10397800080,11110,11110,11110,11110,480
|
|
20240628,112800,10392467280,11110,11110,11130,11110,310
|
|
20240628,112700,10389019110,11110,11100,11120,11100,884
|
|
20240628,112600,10379191530,11100,11080,11120,11080,2832
|
|
20240628,112500,10347751760,11080,11130,11130,11060,11429
|
|
20240628,112400,10221012410,11140,11160,11160,11120,6097
|
|
20240628,112300,10153093530,11160,11170,11170,11150,2463
|
|
20240628,112200,10125620230,11170,11180,11190,11160,302
|
|
20240628,112100,10122246410,11170,11170,11180,11170,988
|
|
20240628,112000,10111204770,11160,11180,11180,11160,1472
|
|
20240628,111900,10094777110,11180,11180,11200,11140,2866
|
|
20240628,111800,10062788140,11170,11180,11190,11170,5048
|
|
20240628,111700,10006361570,11180,11280,11290,11160,12107
|
|
20240628,111600,9870795990,11230,11270,11290,11220,11040
|
|
20240628,111500,9746609030,11270,11280,11280,11270,1518
|
|
20240628,111400,9729500970,11270,11270,11270,11270,135
|
|
20240628,111300,9727979520,11270,11290,11290,11270,311
|
|
20240628,111200,9724474260,11280,11290,11290,11260,337
|
|
20240628,111100,9720669610,11260,11270,11290,11260,236
|
|
20240628,111000,9718011710,11270,11270,11270,11270,453
|
|
20240628,110900,9712906400,11270,11270,11300,11270,799
|
|
20240628,110800,9703898640,11280,11300,11310,11280,1371
|
|
20240628,110700,9688419730,11300,11270,11310,11270,2047
|
|
20240628,110600,9665309360,11270,11250,11270,11250,503
|
|
20240628,110500,9659644370,11250,11250,11260,11250,1776
|
|
20240628,110400,9639661270,11250,11260,11260,11240,1003
|
|
20240628,110300,9628378570,11250,11260,11260,11250,1649
|
|
20240628,110200,9609827050,11260,11270,11270,11260,1161
|
|
20240628,110100,9596752560,11270,11250,11270,11250,317
|
|
20240628,110000,9593183140,11260,11260,11300,11260,5566
|
|
20240628,105900,9530508320,11250,11260,11260,11250,3498
|
|
20240628,105800,9491155340,11250,11250,11260,11250,4365
|
|
20240628,105700,9442048290,11260,11280,11290,11260,3550
|
|
20240628,105600,9402073800,11270,11310,11310,11270,2978
|
|
20240628,105500,9368458110,11310,11330,11330,11310,981
|
|
20240628,105400,9357351560,11330,11340,11350,11330,743
|
|
20240628,105300,9348926360,11340,11330,11350,11320,2289
|
|
20240628,105200,9322958160,11340,11320,11340,11320,1155
|
|
20240628,105100,9309870150,11300,11320,11320,11290,813
|
|
20240628,105000,9300673180,11320,11290,11320,11290,27
|
|
20240628,104900,9300367590,11280,11290,11320,11280,1248
|
|
20240628,104800,9286274550,11290,11290,11300,11290,1085
|
|
20240628,104700,9274024090,11300,11300,11330,11300,1234
|
|
20240628,104600,9260079620,11290,11300,11300,11290,264
|
|
20240628,104500,9257098830,11290,11340,11340,11290,1444
|
|
20240628,104400,9240739900,11340,11310,11340,11290,1004
|
|
20240628,104300,9229369730,11310,11290,11310,11290,1747
|
|
20240628,104200,9209641110,11290,11310,11310,11290,922
|
|
20240628,104100,9199228310,11320,11350,11350,11310,740
|
|
20240628,104000,9190840800,11350,11360,11360,11330,355
|
|
20240628,103900,9186808090,11330,11340,11370,11320,3112
|
|
20240628,103800,9151491210,11340,11280,11340,11280,1398
|
|
20240628,103700,9135678510,11280,11260,11280,11250,3798
|
|
20240628,103600,9092917510,11260,11260,11290,11250,3939
|
|
20240628,103500,9048573350,11270,11270,11300,11270,960
|
|
20240628,103400,9037754090,11310,11320,11320,11270,1404
|
|
20240628,103300,9021903230,11320,11300,11340,11300,3661
|
|
20240628,103200,8980454970,11310,11330,11330,11290,2753
|
|
20240628,103100,8949279920,11330,11350,11350,11290,66
|
|
20240628,103000,8948534600,11260,11390,11410,11260,4457
|
|
20240628,102900,8898070960,11400,11380,11420,11380,12722
|
|
20240628,102800,8752989430,11380,11380,11390,11380,2905
|
|
20240628,102700,8719930010,11390,11310,11390,11310,4899
|
|
20240628,102600,8664214830,11310,11340,11360,11310,1553
|
|
20240628,102500,8646605620,11360,11360,11370,11350,1175
|
|
20240628,102400,8633259010,11370,11350,11370,11340,3988
|
|
20240628,102300,8588005430,11340,11320,11350,11320,615
|
|
20240628,102200,8581027880,11300,11320,11320,11300,1097
|
|
20240628,102100,8568618020,11320,11330,11360,11320,1919
|
|
20240628,102000,8546860490,11330,11320,11330,11290,1238
|
|
20240628,101900,8532866920,11320,11290,11320,11270,4534
|
|
20240628,101800,8481657380,11300,11280,11300,11270,2486
|
|
20240628,101700,8453619100,11280,11290,11290,11270,4011
|
|
20240628,101600,8408354520,11280,11310,11310,11280,3061
|
|
20240628,101500,8373789350,11310,11300,11320,11300,1133
|
|
20240628,101400,8360976720,11300,11280,11320,11280,2102
|
|
20240628,101300,8337243860,11330,11310,11340,11280,5810
|
|
20240628,101200,8271590240,11310,11350,11350,11310,1994
|
|
20240628,101100,8249012910,11350,11340,11370,11330,2466
|
|
20240628,101000,8221034790,11340,11380,11380,11330,1240
|
|
20240628,100900,8206971010,11380,11380,11390,11350,1827
|
|
20240628,100800,8186184560,11390,11370,11390,11330,1525
|
|
20240628,100700,8168834610,11370,11350,11370,11320,6772
|
|
20240628,100600,8092074580,11350,11390,11390,11330,3279
|
|
20240628,100500,8054818230,11380,11380,11400,11380,3156
|
|
20240628,100400,8018860750,11390,11370,11400,11340,5695
|
|
20240628,100300,7954027730,11370,11300,11370,11300,2817
|
|
20240628,100200,7922072630,11300,11310,11340,11290,6046
|
|
20240628,100100,7853613590,11340,11340,11340,11310,1944
|
|
20240628,100000,7831592880,11320,11310,11340,11310,7924
|
|
20240628,095900,7741912510,11330,11330,11330,11290,3368
|
|
20240628,095800,7703806490,11290,11320,11320,11290,4365
|
|
20240628,095700,7654446680,11320,11380,11380,11320,2360
|
|
20240628,095600,7627647760,11380,11330,11390,11330,7642
|
|
20240628,095500,7540892190,11340,11360,11360,11340,1829
|
|
20240628,095400,7520143220,11370,11320,11370,11290,7162
|
|
20240628,095300,7438915590,11300,11320,11330,11280,12338
|
|
20240628,095200,7299430520,11330,11300,11350,11300,3595
|
|
20240628,095100,7258708850,11300,11310,11340,11300,9866
|
|
20240628,095000,7147150210,11340,11390,11400,11300,14655
|
|
20240628,094900,6980912700,11400,11420,11440,11380,17748
|
|
20240628,094800,6778453890,11420,11420,11470,11410,18500
|
|
20240628,094700,6567040510,11410,11470,11470,11410,2161
|
|
20240628,094600,6542327200,11470,11390,11470,11390,6934
|
|
20240628,094500,6463200800,11400,11440,11460,11380,11803
|
|
20240628,094400,6328515750,11440,11470,11480,11400,17453
|
|
20240628,094300,6128902770,11470,11500,11520,11450,23343
|
|
20240628,094200,5860619380,11500,11380,11520,11370,58821
|
|
20240628,094100,5186704110,11370,11300,11380,11300,9973
|
|
20240628,094000,5073537830,11320,11310,11340,11300,4211
|
|
20240628,093900,5025909960,11340,11310,11340,11300,5765
|
|
20240628,093800,4960612270,11320,11320,11340,11290,8062
|
|
20240628,093700,4869424960,11320,11260,11350,11250,6329
|
|
20240628,093600,4797840560,11330,11360,11370,11250,21239
|
|
20240628,093500,4557922080,11360,11420,11420,11350,16681
|
|
20240628,093400,4367728400,11420,11380,11420,11300,23590
|
|
20240628,093300,4099401500,11380,11420,11430,11380,21632
|
|
20240628,093200,3852565150,11430,11380,11440,11380,34345
|
|
20240628,093100,3460549360,11380,11310,11410,11310,22213
|
|
20240628,093000,3208109430,11320,11260,11320,11230,13344
|
|
20240628,092900,3057516890,11270,11270,11280,11250,5325
|
|
20240628,092800,2997501530,11270,11290,11330,11250,21403
|
|
20240628,092700,2755678690,11290,11180,11290,11180,26288
|
|
20240628,092600,2460097300,11160,11190,11200,11150,9708
|
|
20240628,092500,2351640680,11190,11200,11230,11150,15746
|
|
20240628,092400,2175242550,11200,11180,11200,11170,20203
|
|
20240628,092300,1949124960,11180,11130,11180,11130,11026
|
|
20240628,092200,1826166890,11130,11120,11140,11120,10966
|
|
20240628,092100,1704082840,11120,11060,11130,11030,13264
|
|
20240628,092000,1557130600,11060,11100,11100,11050,13809
|
|
20240628,091900,1403948940,11090,11040,11100,11040,14488
|
|
20240628,091800,1243345670,11050,10980,11070,10960,20253
|
|
20240628,091700,1020597210,10980,10930,10990,10920,6976
|
|
20240628,091600,944051160,10930,10910,10950,10860,3405
|
|
20240628,091500,906833210,10910,10900,10940,10880,2406
|
|
20240628,091400,880595890,10900,10910,10950,10890,5115
|
|
20240628,091300,824802530,10910,10950,10970,10910,3377
|
|
20240628,091200,787826070,10940,10910,10970,10910,3313
|
|
20240628,091100,751582090,10920,10920,10950,10910,1763
|
|
20240628,091000,732329870,10920,10950,10980,10910,12176
|
|
20240628,090900,598990520,10950,10870,10980,10860,8132
|
|
20240628,090800,510216470,10870,10840,10870,10840,1746
|
|
20240628,090700,491260010,10840,10820,10840,10800,867
|
|
20240628,090600,481877970,10820,10780,10820,10760,3378
|
|
20240628,090500,445494660,10820,10810,10840,10780,2449
|
|
20240628,090400,419005530,10800,10780,10800,10780,9339
|
|
20240628,090300,318183330,10780,10760,10800,10760,2814
|
|
20240628,090200,287835430,10790,10800,10830,10770,1510
|
|
20240628,090100,271545390,10800,10750,10850,10750,17655
|
|
20240628,090000,81374100,10750,10670,10800,10670,7398
|