667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,200400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,200300,13442840360,12260,12260,12260,12260,0
|
|
20240617,200200,13442840360,12260,12260,12260,12260,0
|
|
20240617,200100,13442840360,12260,12260,12260,12260,0
|
|
20240617,200000,13442840360,12260,12260,12260,12260,0
|
|
20240617,195900,13442840360,12260,12260,12260,12260,0
|
|
20240617,195800,13442840360,12260,12260,12260,12260,0
|
|
20240617,195700,13442840360,12260,12260,12260,12260,0
|
|
20240617,195600,13442840360,12260,12260,12260,12260,0
|
|
20240617,195500,13442840360,12260,12260,12260,12260,0
|
|
20240617,195400,13442840360,12260,12260,12260,12260,0
|
|
20240617,195300,13442840360,12260,12260,12260,12260,0
|
|
20240617,195200,13442840360,12260,12260,12260,12260,0
|
|
20240617,195100,13442840360,12260,12260,12260,12260,0
|
|
20240617,195000,13442840360,12260,12260,12260,12260,0
|
|
20240617,194900,13442840360,12260,12260,12260,12260,0
|
|
20240617,194800,13442840360,12260,12260,12260,12260,0
|
|
20240617,194700,13442840360,12260,12260,12260,12260,0
|
|
20240617,194600,13442840360,12260,12260,12260,12260,0
|
|
20240617,194500,13442840360,12260,12260,12260,12260,0
|
|
20240617,194400,13442840360,12260,12260,12260,12260,0
|
|
20240617,194300,13442840360,12260,12260,12260,12260,0
|
|
20240617,194200,13442840360,12260,12260,12260,12260,0
|
|
20240617,194100,13442840360,12260,12260,12260,12260,0
|
|
20240617,194000,13442840360,12260,12260,12260,12260,0
|
|
20240617,193900,13442840360,12260,12260,12260,12260,0
|
|
20240617,193800,13442840360,12260,12260,12260,12260,0
|
|
20240617,193700,13442840360,12260,12260,12260,12260,0
|
|
20240617,193600,13442840360,12260,12260,12260,12260,0
|
|
20240617,193500,13442840360,12260,12260,12260,12260,0
|
|
20240617,193400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,193300,13442840360,12260,12260,12260,12260,0
|
|
20240617,193200,13442840360,12260,12260,12260,12260,0
|
|
20240617,193100,13442840360,12260,12260,12260,12260,0
|
|
20240617,193000,13442840360,12260,12260,12260,12260,0
|
|
20240617,192900,13442840360,12260,12260,12260,12260,0
|
|
20240617,192800,13442840360,12260,12260,12260,12260,0
|
|
20240617,192700,13442840360,12260,12260,12260,12260,0
|
|
20240617,192600,13442840360,12260,12260,12260,12260,0
|
|
20240617,192500,13442840360,12260,12260,12260,12260,0
|
|
20240617,192400,13442840360,12260,12260,12260,12260,0
|
|
20240617,192300,13442840360,12260,12260,12260,12260,0
|
|
20240617,192200,13442840360,12260,12260,12260,12260,0
|
|
20240617,192100,13442840360,12260,12260,12260,12260,0
|
|
20240617,192000,13442840360,12260,12260,12260,12260,0
|
|
20240617,191900,13442840360,12260,12260,12260,12260,0
|
|
20240617,191800,13442840360,12260,12260,12260,12260,0
|
|
20240617,191700,13442840360,12260,12260,12260,12260,0
|
|
20240617,191600,13442840360,12260,12260,12260,12260,0
|
|
20240617,191500,13442840360,12260,12260,12260,12260,0
|
|
20240617,191400,13442840360,12260,12260,12260,12260,0
|
|
20240617,191300,13442840360,12260,12260,12260,12260,0
|
|
20240617,191200,13442840360,12260,12260,12260,12260,0
|
|
20240617,191100,13442840360,12260,12260,12260,12260,0
|
|
20240617,191000,13442840360,12260,12260,12260,12260,0
|
|
20240617,190900,13442840360,12260,12260,12260,12260,0
|
|
20240617,190800,13442840360,12260,12260,12260,12260,0
|
|
20240617,190700,13442840360,12260,12260,12260,12260,0
|
|
20240617,190600,13442840360,12260,12260,12260,12260,0
|
|
20240617,190500,13442840360,12260,12260,12260,12260,0
|
|
20240617,190400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,190300,13442840360,12260,12260,12260,12260,0
|
|
20240617,190200,13442840360,12260,12260,12260,12260,0
|
|
20240617,190100,13442840360,12260,12260,12260,12260,0
|
|
20240617,190000,13442840360,12260,12260,12260,12260,0
|
|
20240617,185900,13442840360,12260,12260,12260,12260,0
|
|
20240617,185800,13442840360,12260,12260,12260,12260,0
|
|
20240617,185700,13442840360,12260,12260,12260,12260,0
|
|
20240617,185600,13442840360,12260,12260,12260,12260,0
|
|
20240617,185500,13442840360,12260,12260,12260,12260,0
|
|
20240617,185400,13442840360,12260,12260,12260,12260,0
|
|
20240617,185300,13442840360,12260,12260,12260,12260,0
|
|
20240617,185200,13442840360,12260,12260,12260,12260,0
|
|
20240617,185100,13442840360,12260,12260,12260,12260,0
|
|
20240617,185000,13442840360,12260,12260,12260,12260,0
|
|
20240617,184900,13442840360,12260,12260,12260,12260,0
|
|
20240617,184800,13442840360,12260,12260,12260,12260,0
|
|
20240617,184700,13442840360,12260,12260,12260,12260,0
|
|
20240617,184600,13442840360,12260,12260,12260,12260,0
|
|
20240617,184500,13442840360,12260,12260,12260,12260,0
|
|
20240617,184400,13442840360,12260,12260,12260,12260,0
|
|
20240617,184300,13442840360,12260,12260,12260,12260,0
|
|
20240617,184200,13442840360,12260,12260,12260,12260,0
|
|
20240617,184100,13442840360,12260,12260,12260,12260,0
|
|
20240617,184000,13442840360,12260,12260,12260,12260,0
|
|
20240617,183900,13442840360,12260,12260,12260,12260,0
|
|
20240617,183800,13442840360,12260,12260,12260,12260,0
|
|
20240617,183700,13442840360,12260,12260,12260,12260,0
|
|
20240617,183600,13442840360,12260,12260,12260,12260,0
|
|
20240617,183500,13442840360,12260,12260,12260,12260,0
|
|
20240617,183400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,183300,13442840360,12260,12260,12260,12260,0
|
|
20240617,183200,13442840360,12260,12260,12260,12260,0
|
|
20240617,183100,13442840360,12260,12260,12260,12260,0
|
|
20240617,183000,13442840360,12260,12260,12260,12260,0
|
|
20240617,182900,13442840360,12260,12260,12260,12260,0
|
|
20240617,182800,13442840360,12260,12260,12260,12260,0
|
|
20240617,182700,13442840360,12260,12260,12260,12260,0
|
|
20240617,182600,13442840360,12260,12260,12260,12260,0
|
|
20240617,182500,13442840360,12260,12260,12260,12260,0
|
|
20240617,182400,13442840360,12260,12260,12260,12260,0
|
|
20240617,182300,13442840360,12260,12260,12260,12260,0
|
|
20240617,182200,13442840360,12260,12260,12260,12260,0
|
|
20240617,182100,13442840360,12260,12260,12260,12260,0
|
|
20240617,182000,13442840360,12260,12260,12260,12260,0
|
|
20240617,181900,13442840360,12260,12260,12260,12260,0
|
|
20240617,181800,13442840360,12260,12260,12260,12260,0
|
|
20240617,181700,13442840360,12260,12260,12260,12260,0
|
|
20240617,181600,13442840360,12260,12260,12260,12260,0
|
|
20240617,181500,13442840360,12260,12260,12260,12260,0
|
|
20240617,181400,13442840360,12260,12260,12260,12260,0
|
|
20240617,181300,13442840360,12260,12260,12260,12260,0
|
|
20240617,181200,13442840360,12260,12260,12260,12260,0
|
|
20240617,181100,13442840360,12260,12260,12260,12260,0
|
|
20240617,181000,13442840360,12260,12260,12260,12260,0
|
|
20240617,180900,13442840360,12260,12260,12260,12260,0
|
|
20240617,180800,13442840360,12260,12260,12260,12260,0
|
|
20240617,180700,13442840360,12260,12260,12260,12260,0
|
|
20240617,180600,13442840360,12260,12260,12260,12260,0
|
|
20240617,180500,13442840360,12260,12260,12260,12260,0
|
|
20240617,180400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,180300,13442840360,12260,12260,12260,12260,0
|
|
20240617,180200,13442840360,12260,12260,12260,12260,0
|
|
20240617,180100,13442840360,12260,12260,12260,12260,0
|
|
20240617,180000,13442840360,12260,12260,12260,12260,0
|
|
20240617,175900,13442840360,12260,12260,12260,12260,0
|
|
20240617,175800,13442840360,12260,12260,12260,12260,0
|
|
20240617,175700,13442840360,12260,12260,12260,12260,0
|
|
20240617,175600,13442840360,12260,12260,12260,12260,0
|
|
20240617,175500,13442840360,12260,12260,12260,12260,0
|
|
20240617,175400,13442840360,12260,12260,12260,12260,0
|
|
20240617,175300,13442840360,12260,12260,12260,12260,0
|
|
20240617,175200,13442840360,12260,12260,12260,12260,0
|
|
20240617,175100,13442840360,12260,12260,12260,12260,0
|
|
20240617,175000,13442840360,12260,12260,12260,12260,0
|
|
20240617,174900,13442840360,12260,12260,12260,12260,0
|
|
20240617,174800,13442840360,12260,12260,12260,12260,0
|
|
20240617,174700,13442840360,12260,12260,12260,12260,0
|
|
20240617,174600,13442840360,12260,12260,12260,12260,0
|
|
20240617,174500,13442840360,12260,12260,12260,12260,0
|
|
20240617,174400,13442840360,12260,12260,12260,12260,0
|
|
20240617,174300,13442840360,12260,12260,12260,12260,0
|
|
20240617,174200,13442840360,12260,12260,12260,12260,0
|
|
20240617,174100,13442840360,12260,12260,12260,12260,0
|
|
20240617,174000,13442840360,12260,12260,12260,12260,0
|
|
20240617,173900,13442840360,12260,12260,12260,12260,0
|
|
20240617,173800,13442840360,12260,12260,12260,12260,0
|
|
20240617,173700,13442840360,12260,12260,12260,12260,0
|
|
20240617,173600,13442840360,12260,12260,12260,12260,0
|
|
20240617,173500,13442840360,12260,12260,12260,12260,0
|
|
20240617,173400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,173300,13442840360,12260,12260,12260,12260,0
|
|
20240617,173200,13442840360,12260,12260,12260,12260,0
|
|
20240617,173100,13442840360,12260,12260,12260,12260,0
|
|
20240617,173000,13442840360,12260,12260,12260,12260,0
|
|
20240617,172900,13442840360,12260,12260,12260,12260,0
|
|
20240617,172800,13442840360,12260,12260,12260,12260,0
|
|
20240617,172700,13442840360,12260,12260,12260,12260,0
|
|
20240617,172600,13442840360,12260,12260,12260,12260,0
|
|
20240617,172500,13442840360,12260,12260,12260,12260,0
|
|
20240617,172400,13442840360,12260,12260,12260,12260,0
|
|
20240617,172300,13442840360,12260,12260,12260,12260,0
|
|
20240617,172200,13442840360,12260,12260,12260,12260,0
|
|
20240617,172100,13442840360,12260,12260,12260,12260,0
|
|
20240617,172000,13442840360,12260,12260,12260,12260,0
|
|
20240617,171900,13442840360,12260,12260,12260,12260,0
|
|
20240617,171800,13442840360,12260,12260,12260,12260,0
|
|
20240617,171700,13442840360,12260,12260,12260,12260,0
|
|
20240617,171600,13442840360,12260,12260,12260,12260,0
|
|
20240617,171500,13442840360,12260,12260,12260,12260,0
|
|
20240617,171400,13442840360,12260,12260,12260,12260,0
|
|
20240617,171300,13442840360,12260,12260,12260,12260,0
|
|
20240617,171200,13442840360,12260,12260,12260,12260,0
|
|
20240617,171100,13442840360,12260,12260,12260,12260,0
|
|
20240617,171000,13442840360,12260,12260,12260,12260,0
|
|
20240617,170900,13442840360,12260,12260,12260,12260,0
|
|
20240617,170800,13442840360,12260,12260,12260,12260,0
|
|
20240617,170700,13442840360,12260,12260,12260,12260,0
|
|
20240617,170600,13442840360,12260,12260,12260,12260,0
|
|
20240617,170500,13442840360,12260,12260,12260,12260,0
|
|
20240617,170400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,170300,13442840360,12260,12260,12260,12260,0
|
|
20240617,170200,13442840360,12260,12260,12260,12260,0
|
|
20240617,170100,13442840360,12260,12260,12260,12260,0
|
|
20240617,170000,13442840360,12260,12260,12260,12260,0
|
|
20240617,165900,13442840360,12260,12260,12260,12260,0
|
|
20240617,165800,13442840360,12260,12260,12260,12260,0
|
|
20240617,165700,13442840360,12260,12260,12260,12260,0
|
|
20240617,165600,13442840360,12260,12260,12260,12260,0
|
|
20240617,165500,13442840360,12260,12260,12260,12260,0
|
|
20240617,165400,13442840360,12260,12260,12260,12260,0
|
|
20240617,165300,13442840360,12260,12260,12260,12260,0
|
|
20240617,165200,13442840360,12260,12260,12260,12260,0
|
|
20240617,165100,13442840360,12260,12260,12260,12260,0
|
|
20240617,165000,13442840360,12260,12260,12260,12260,0
|
|
20240617,164900,13442840360,12260,12260,12260,12260,0
|
|
20240617,164800,13442840360,12260,12260,12260,12260,0
|
|
20240617,164700,13442840360,12260,12260,12260,12260,0
|
|
20240617,164600,13442840360,12260,12260,12260,12260,0
|
|
20240617,164500,13442840360,12260,12260,12260,12260,0
|
|
20240617,164400,13442840360,12260,12260,12260,12260,0
|
|
20240617,164300,13442840360,12260,12260,12260,12260,0
|
|
20240617,164200,13442840360,12260,12260,12260,12260,0
|
|
20240617,164100,13442840360,12260,12260,12260,12260,0
|
|
20240617,164000,13442840360,12260,12260,12260,12260,0
|
|
20240617,163900,13442840360,12260,12260,12260,12260,0
|
|
20240617,163800,13442840360,12260,12260,12260,12260,0
|
|
20240617,163700,13442840360,12260,12260,12260,12260,0
|
|
20240617,163600,13442840360,12260,12260,12260,12260,0
|
|
20240617,163500,13442840360,12260,12260,12260,12260,0
|
|
20240617,163400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,163300,13442840360,12260,12260,12260,12260,0
|
|
20240617,163200,13442840360,12260,12260,12260,12260,0
|
|
20240617,163100,13442840360,12260,12260,12260,12260,0
|
|
20240617,163000,13442840360,12260,12260,12260,12260,0
|
|
20240617,162900,13442840360,12260,12260,12260,12260,0
|
|
20240617,162800,13442840360,12260,12260,12260,12260,0
|
|
20240617,162700,13442840360,12260,12260,12260,12260,0
|
|
20240617,162600,13442840360,12260,12260,12260,12260,0
|
|
20240617,162500,13442840360,12260,12260,12260,12260,0
|
|
20240617,162400,13442840360,12260,12260,12260,12260,0
|
|
20240617,162300,13442840360,12260,12260,12260,12260,0
|
|
20240617,162200,13442840360,12260,12260,12260,12260,0
|
|
20240617,162100,13442840360,12260,12260,12260,12260,0
|
|
20240617,162000,13442840360,12260,12260,12260,12260,0
|
|
20240617,161900,13442840360,12260,12260,12260,12260,0
|
|
20240617,161800,13442840360,12260,12260,12260,12260,0
|
|
20240617,161700,13442840360,12260,12260,12260,12260,0
|
|
20240617,161600,13442840360,12260,12260,12260,12260,0
|
|
20240617,161500,13442840360,12260,12260,12260,12260,0
|
|
20240617,161400,13442840360,12260,12260,12260,12260,0
|
|
20240617,161300,13442840360,12260,12260,12260,12260,0
|
|
20240617,161200,13442840360,12260,12260,12260,12260,0
|
|
20240617,161100,13442840360,12260,12260,12260,12260,0
|
|
20240617,161000,13442840360,12260,12260,12260,12260,0
|
|
20240617,160900,13442840360,12260,12260,12260,12260,0
|
|
20240617,160800,13442840360,12260,12260,12260,12260,0
|
|
20240617,160700,13442840360,12260,12260,12260,12260,0
|
|
20240617,160600,13442840360,12260,12260,12260,12260,0
|
|
20240617,160500,13442840360,12260,12260,12260,12260,0
|
|
20240617,160400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,160300,13442840360,12260,12260,12260,12260,0
|
|
20240617,160200,13442840360,12260,12260,12260,12260,0
|
|
20240617,160100,13442840360,12260,12260,12260,12260,0
|
|
20240617,160000,13442840360,12260,12260,12260,12260,0
|
|
20240617,155900,13442840360,12260,12260,12260,12260,0
|
|
20240617,155800,13442840360,12260,12260,12260,12260,0
|
|
20240617,155700,13442840360,12260,12260,12260,12260,0
|
|
20240617,155600,13442840360,12260,12260,12260,12260,0
|
|
20240617,155500,13442840360,12260,12260,12260,12260,0
|
|
20240617,155400,13442840360,12260,12260,12260,12260,0
|
|
20240617,155300,13442840360,12260,12260,12260,12260,0
|
|
20240617,155200,13442840360,12260,12260,12260,12260,0
|
|
20240617,155100,13442840360,12260,12260,12260,12260,0
|
|
20240617,155000,13442840360,12260,12260,12260,12260,0
|
|
20240617,154900,13442840360,12260,12260,12260,12260,0
|
|
20240617,154800,13442840360,12260,12260,12260,12260,0
|
|
20240617,154700,13442840360,12260,12260,12260,12260,0
|
|
20240617,154600,13442840360,12260,12260,12260,12260,0
|
|
20240617,154500,13442840360,12260,12260,12260,12260,0
|
|
20240617,154400,13442840360,12260,12260,12260,12260,0
|
|
20240617,154300,13442840360,12260,12260,12260,12260,0
|
|
20240617,154200,13442840360,12260,12260,12260,12260,0
|
|
20240617,154100,13442840360,12260,12260,12260,12260,0
|
|
20240617,154000,13442840360,12260,12260,12260,12260,0
|
|
20240617,153900,13442840360,12260,12260,12260,12260,0
|
|
20240617,153800,13442840360,12260,12260,12260,12260,0
|
|
20240617,153700,13442840360,12260,12260,12260,12260,0
|
|
20240617,153600,13442840360,12260,12260,12260,12260,0
|
|
20240617,153500,13442840360,12260,12260,12260,12260,0
|
|
20240617,153400,13442840360,12260,12260,12260,12260,67807
|
|
20240617,153300,13442840360,12260,12260,12260,12260,0
|
|
20240617,153200,13442840360,12260,12260,12260,12260,0
|
|
20240617,153100,13442840360,12260,12260,12260,12260,0
|
|
20240617,153000,13442840360,12260,12260,12260,12260,67807
|
|
20240617,152900,12611526540,12280,12280,12280,12280,0
|
|
20240617,152800,12611526540,12280,12280,12280,12280,0
|
|
20240617,152700,12611526540,12280,12280,12280,12280,0
|
|
20240617,152600,12611526540,12280,12280,12280,12280,0
|
|
20240617,152500,12611526540,12280,12280,12280,12280,0
|
|
20240617,152400,12611526540,12280,12280,12280,12280,0
|
|
20240617,152300,12611526540,12280,12280,12280,12280,0
|
|
20240617,152200,12611526540,12280,12280,12280,12280,0
|
|
20240617,152100,12611526540,12280,12280,12280,12280,0
|
|
20240617,152000,12611526540,12280,12280,12280,12280,0
|
|
20240617,151900,12611526540,12280,12290,12300,12270,10643
|
|
20240617,151800,12480725930,12300,12300,12300,12290,2419
|
|
20240617,151700,12450974830,12300,12290,12300,12290,3776
|
|
20240617,151600,12404564550,12290,12280,12290,12270,1672
|
|
20240617,151500,12384027360,12280,12280,12280,12270,5540
|
|
20240617,151400,12316000130,12280,12290,12290,12270,5160
|
|
20240617,151300,12252655420,12290,12280,12290,12280,3244
|
|
20240617,151200,12212818790,12280,12280,12290,12270,3079
|
|
20240617,151100,12175008010,12280,12280,12290,12270,2795
|
|
20240617,151000,12140687450,12280,12300,12300,12280,7993
|
|
20240617,150900,12042500610,12290,12290,12300,12290,3188
|
|
20240617,150800,12003319570,12300,12300,12300,12280,2297
|
|
20240617,150700,11975090870,12300,12300,12300,12290,1296
|
|
20240617,150600,11959161450,12300,12310,12310,12300,1818
|
|
20240617,150500,11936796780,12310,12310,12310,12300,873
|
|
20240617,150400,11926056510,12310,12310,12310,12300,1943
|
|
20240617,150300,11902155480,12310,12310,12310,12300,871
|
|
20240617,150200,11891440980,12310,12290,12310,12290,648
|
|
20240617,150100,11883471160,12300,12300,12300,12280,3681
|
|
20240617,150000,11838245110,12300,12300,12300,12280,4941
|
|
20240617,145900,11777499100,12300,12300,12300,12290,1496
|
|
20240617,145800,11759109320,12300,12300,12300,12280,913
|
|
20240617,145700,11747891430,12300,12290,12300,12280,2985
|
|
20240617,145600,11711218160,12290,12300,12300,12290,1361
|
|
20240617,145500,11694490520,12290,12280,12300,12280,1109
|
|
20240617,145400,11680858910,12290,12290,12300,12280,3391
|
|
20240617,145300,11639187170,12280,12290,12290,12280,2085
|
|
20240617,145200,11613566300,12290,12300,12310,12290,1246
|
|
20240617,145100,11598244850,12290,12300,12310,12290,2217
|
|
20240617,145000,11570980430,12290,12280,12300,12280,2631
|
|
20240617,144900,11538634360,12280,12280,12310,12280,14435
|
|
20240617,144800,11361291680,12290,12300,12300,12280,5815
|
|
20240617,144700,11289819230,12310,12300,12310,12300,1787
|
|
20240617,144600,11267838290,12310,12300,12310,12300,6896
|
|
20240617,144500,11183016020,12310,12310,12310,12300,3276
|
|
20240617,144400,11142716270,12310,12320,12320,12300,15780
|
|
20240617,144300,10948481960,12330,12330,12340,12320,1316
|
|
20240617,144200,10932254800,12340,12330,12340,12320,573
|
|
20240617,144100,10925191520,12320,12330,12330,12320,4237
|
|
20240617,144000,10872956590,12340,12330,12340,12330,522
|
|
20240617,143900,10866520260,12340,12340,12340,12330,820
|
|
20240617,143800,10856402890,12340,12340,12340,12330,2957
|
|
20240617,143700,10819923200,12330,12330,12340,12330,459
|
|
20240617,143600,10814263640,12330,12330,12340,12330,2987
|
|
20240617,143500,10777430080,12330,12340,12350,12330,2623
|
|
20240617,143400,10745064150,12350,12340,12350,12340,1001
|
|
20240617,143300,10732710450,12350,12350,12350,12340,325
|
|
20240617,143200,10728696800,12340,12350,12350,12340,360
|
|
20240617,143100,10724253900,12340,12340,12350,12340,668
|
|
20240617,143000,10716009900,12350,12350,12350,12330,2649
|
|
20240617,142900,10683316960,12340,12340,12350,12340,746
|
|
20240617,142800,10674111050,12340,12340,12350,12340,344
|
|
20240617,142700,10669866060,12340,12350,12350,12340,1357
|
|
20240617,142600,10653120540,12340,12360,12360,12340,5495
|
|
20240617,142500,10585259290,12350,12350,12360,12350,1231
|
|
20240617,142400,10570049020,12360,12360,12370,12350,603
|
|
20240617,142300,10562596400,12360,12360,12360,12350,403
|
|
20240617,142200,10557616180,12360,12360,12370,12350,4576
|
|
20240617,142100,10501061970,12370,12360,12370,12360,757
|
|
20240617,142000,10491701370,12360,12350,12360,12340,2870
|
|
20240617,141900,10456247790,12350,12350,12360,12340,2525
|
|
20240617,141800,10425061980,12350,12370,12370,12350,797
|
|
20240617,141700,10415214310,12370,12350,12370,12350,2026
|
|
20240617,141600,10390187830,12360,12360,12370,12360,1729
|
|
20240617,141500,10368814420,12360,12330,12360,12330,2311
|
|
20240617,141400,10340277230,12340,12340,12350,12330,1529
|
|
20240617,141300,10321412690,12340,12340,12340,12330,1023
|
|
20240617,141200,10308791590,12330,12340,12340,12330,1146
|
|
20240617,141100,10294651440,12340,12330,12350,12320,3468
|
|
20240617,141000,10251882080,12330,12340,12340,12330,290
|
|
20240617,140900,10248306040,12330,12340,12340,12330,636
|
|
20240617,140800,10240463990,12340,12340,12340,12320,3350
|
|
20240617,140700,10199159820,12330,12330,12340,12330,2106
|
|
20240617,140600,10173188120,12340,12330,12340,12330,564
|
|
20240617,140500,10166232940,12330,12330,12340,12330,513
|
|
20240617,140400,10159907200,12320,12320,12330,12320,769
|
|
20240617,140300,10150432790,12330,12330,12330,12320,1650
|
|
20240617,140200,10130091740,12340,12350,12350,12330,1675
|
|
20240617,140100,10109435100,12340,12340,12350,12330,2418
|
|
20240617,140000,10079587700,12350,12340,12350,12340,748
|
|
20240617,135900,10070353850,12340,12320,12340,12320,2281
|
|
20240617,135800,10042217250,12340,12340,12340,12320,3548
|
|
20240617,135700,9998461520,12340,12350,12360,12340,2507
|
|
20240617,135600,9967506350,12340,12350,12350,12340,2144
|
|
20240617,135500,9941039770,12350,12350,12350,12340,810
|
|
20240617,135400,9931040400,12350,12350,12360,12350,3458
|
|
20240617,135300,9888333700,12360,12350,12360,12350,793
|
|
20240617,135200,9878537820,12360,12350,12360,12350,772
|
|
20240617,135100,9868998980,12360,12350,12360,12350,601
|
|
20240617,135000,9861576570,12360,12350,12360,12350,571
|
|
20240617,134900,9854523190,12350,12360,12360,12350,1301
|
|
20240617,134800,9838449570,12360,12370,12370,12360,1467
|
|
20240617,134700,9820316640,12370,12350,12380,12350,2144
|
|
20240617,134600,9793799650,12350,12340,12360,12340,2636
|
|
20240617,134500,9761253410,12350,12340,12350,12340,814
|
|
20240617,134400,9751207420,12340,12330,12350,12330,1495
|
|
20240617,134300,9732764960,12340,12330,12340,12330,374
|
|
20240617,134200,9728153470,12330,12330,12340,12330,789
|
|
20240617,134100,9718424110,12330,12340,12350,12330,1955
|
|
20240617,134000,9694301340,12340,12340,12350,12340,2297
|
|
20240617,133900,9665937420,12340,12340,12340,12340,864
|
|
20240617,133800,9655275660,12340,12340,12350,12340,967
|
|
20240617,133700,9643340350,12340,12350,12350,12340,564
|
|
20240617,133600,9636380380,12340,12350,12350,12340,1746
|
|
20240617,133500,9614825950,12350,12360,12370,12350,355
|
|
20240617,133400,9610441180,12360,12360,12360,12360,325
|
|
20240617,133300,9606424180,12360,12360,12380,12350,790
|
|
20240617,133200,9596661600,12360,12350,12360,12350,786
|
|
20240617,133100,9586950220,12350,12350,12360,12350,2070
|
|
20240617,133000,9561383410,12350,12360,12360,12350,494
|
|
20240617,132900,9555282480,12350,12370,12370,12350,1176
|
|
20240617,132800,9540744100,12370,12370,12380,12370,693
|
|
20240617,132700,9532171660,12360,12350,12360,12350,709
|
|
20240617,132600,9523414510,12350,12350,12360,12340,1748
|
|
20240617,132500,9501823430,12340,12360,12360,12340,3403
|
|
20240617,132400,9459791760,12360,12360,12370,12360,1864
|
|
20240617,132300,9436752690,12360,12360,12370,12360,1174
|
|
20240617,132200,9422242010,12370,12390,12400,12370,2878
|
|
20240617,132100,9386605960,12390,12360,12390,12360,2940
|
|
20240617,132000,9350225480,12360,12370,12370,12360,382
|
|
20240617,131900,9345503400,12370,12360,12370,12360,369
|
|
20240617,131800,9340942530,12360,12370,12370,12360,429
|
|
20240617,131700,9335638340,12360,12370,12370,12360,351
|
|
20240617,131600,9331299220,12370,12360,12380,12350,1224
|
|
20240617,131500,9316160400,12350,12350,12360,12350,1165
|
|
20240617,131400,9301763070,12350,12340,12350,12340,551
|
|
20240617,131300,9294962740,12350,12350,12350,12340,584
|
|
20240617,131200,9287754100,12350,12360,12360,12350,434
|
|
20240617,131100,9282394160,12350,12350,12350,12340,1404
|
|
20240617,131000,9265058680,12350,12350,12350,12340,284
|
|
20240617,130900,9261552460,12350,12360,12360,12340,834
|
|
20240617,130800,9251253720,12360,12360,12360,12350,1320
|
|
20240617,130700,9234949690,12360,12370,12370,12360,357
|
|
20240617,130600,9230537120,12360,12360,12360,12340,1045
|
|
20240617,130500,9217629960,12360,12340,12360,12340,443
|
|
20240617,130400,9212159680,12350,12350,12360,12350,570
|
|
20240617,130300,9205120150,12350,12360,12370,12350,485
|
|
20240617,130200,9199126450,12360,12370,12370,12360,191
|
|
20240617,130100,9196765450,12370,12350,12370,12330,1965
|
|
20240617,130000,9172507900,12340,12350,12350,12330,1030
|
|
20240617,125900,9159798300,12340,12360,12360,12340,1471
|
|
20240617,125800,9141626460,12370,12360,12370,12360,985
|
|
20240617,125700,9129449790,12370,12370,12380,12370,432
|
|
20240617,125600,9124105930,12360,12360,12360,12360,512
|
|
20240617,125500,9117777610,12370,12360,12370,12360,210
|
|
20240617,125400,9115181580,12360,12370,12370,12360,1029
|
|
20240617,125300,9102456590,12370,12360,12380,12360,755
|
|
20240617,125200,9093116780,12360,12350,12360,12350,983
|
|
20240617,125100,9080972200,12330,12340,12340,12330,763
|
|
20240617,125000,9071561590,12340,12330,12340,12330,1995
|
|
20240617,124900,9046957190,12330,12330,12340,12330,2354
|
|
20240617,124800,9017915750,12330,12330,12340,12330,1172
|
|
20240617,124700,9003456240,12330,12320,12340,12320,663
|
|
20240617,124600,8995282300,12330,12330,12340,12320,2079
|
|
20240617,124500,8969650700,12340,12330,12340,12330,1231
|
|
20240617,124400,8954472380,12330,12330,12340,12330,3444
|
|
20240617,124300,8912005210,12330,12340,12340,12330,819
|
|
20240617,124200,8901904400,12330,12340,12340,12330,1455
|
|
20240617,124100,8883955240,12330,12350,12350,12330,10435
|
|
20240617,124000,8755164970,12350,12350,12360,12350,226
|
|
20240617,123900,8752373830,12350,12360,12370,12350,1019
|
|
20240617,123800,8739779890,12360,12370,12370,12350,692
|
|
20240617,123700,8731231810,12360,12360,12370,12350,3574
|
|
20240617,123600,8687061320,12370,12360,12370,12360,432
|
|
20240617,123500,8681720660,12360,12360,12370,12360,473
|
|
20240617,123400,8675873180,12370,12380,12390,12360,1554
|
|
20240617,123300,8656646450,12380,12390,12390,12380,735
|
|
20240617,123200,8647545410,12390,12380,12390,12380,640
|
|
20240617,123100,8639622010,12390,12370,12390,12370,458
|
|
20240617,123000,8633953340,12380,12370,12390,12370,1121
|
|
20240617,122900,8620076250,12370,12360,12380,12360,971
|
|
20240617,122800,8608067550,12360,12370,12370,12360,1167
|
|
20240617,122700,8593636240,12360,12360,12370,12360,5275
|
|
20240617,122600,8528437100,12360,12360,12380,12360,1090
|
|
20240617,122500,8514959540,12360,12370,12370,12360,1855
|
|
20240617,122400,8492029900,12370,12360,12380,12360,550
|
|
20240617,122300,8485228310,12360,12380,12380,12360,1417
|
|
20240617,122200,8467702970,12380,12370,12380,12360,1241
|
|
20240617,122100,8452354520,12370,12360,12370,12360,142
|
|
20240617,122000,8450599370,12360,12350,12370,12350,826
|
|
20240617,121900,8440390990,12350,12360,12370,12350,442
|
|
20240617,121800,8434929450,12360,12360,12360,12360,395
|
|
20240617,121700,8430047250,12360,12360,12370,12360,646
|
|
20240617,121600,8422062660,12360,12350,12360,12350,759
|
|
20240617,121500,8412684880,12350,12350,12360,12350,520
|
|
20240617,121400,8406261840,12360,12360,12360,12350,3504
|
|
20240617,121300,8362965970,12370,12360,12370,12360,769
|
|
20240617,121200,8353459860,12370,12370,12370,12370,1619
|
|
20240617,121100,8333432830,12370,12370,12370,12370,339
|
|
20240617,121000,8329239400,12370,12370,12380,12360,2628
|
|
20240617,120900,8296732230,12360,12370,12370,12360,1006
|
|
20240617,120800,8284292100,12380,12370,12380,12370,191
|
|
20240617,120700,8281929350,12370,12370,12390,12370,768
|
|
20240617,120600,8272427830,12360,12390,12390,12360,2330
|
|
20240617,120500,8243600890,12380,12380,12400,12380,1728
|
|
20240617,120400,8222201460,12370,12370,12370,12370,735
|
|
20240617,120300,8213109510,12380,12370,12380,12360,884
|
|
20240617,120200,8202174470,12380,12390,12390,12370,1614
|
|
20240617,120100,8182206170,12390,12390,12390,12380,809
|
|
20240617,120000,8172190140,12390,12370,12390,12370,730
|
|
20240617,115900,8163156300,12370,12370,12370,12360,904
|
|
20240617,115800,8151981550,12370,12360,12370,12360,356
|
|
20240617,115700,8147580830,12370,12370,12370,12360,611
|
|
20240617,115600,8140022770,12370,12370,12370,12360,340
|
|
20240617,115500,8135819900,12360,12360,12370,12350,1157
|
|
20240617,115400,8121525630,12360,12350,12360,12340,1970
|
|
20240617,115300,8097199050,12350,12350,12350,12340,812
|
|
20240617,115200,8087176940,12350,12340,12350,12340,305
|
|
20240617,115100,8083412830,12350,12340,12350,12340,389
|
|
20240617,115000,8078612140,12350,12350,12350,12340,616
|
|
20240617,114900,8071010020,12350,12340,12350,12340,251
|
|
20240617,114800,8067912560,12350,12340,12350,12330,2471
|
|
20240617,114700,8037420070,12350,12340,12350,12340,474
|
|
20240617,114600,8031569710,12350,12350,12350,12340,429
|
|
20240617,114500,8026274170,12340,12350,12350,12340,1131
|
|
20240617,114400,8012317520,12340,12360,12360,12340,6232
|
|
20240617,114300,7935358970,12360,12360,12360,12350,3880
|
|
20240617,114200,7887436150,12360,12360,12370,12360,1464
|
|
20240617,114100,7869341080,12360,12360,12370,12350,1905
|
|
20240617,114000,7845799230,12370,12380,12380,12360,2217
|
|
20240617,113900,7818383220,12380,12370,12390,12370,1621
|
|
20240617,113800,7798323100,12360,12370,12370,12360,738
|
|
20240617,113700,7789201370,12360,12370,12370,12360,1344
|
|
20240617,113600,7772584530,12370,12370,12370,12360,3541
|
|
20240617,113500,7728806300,12380,12380,12380,12370,496
|
|
20240617,113400,7722669980,12370,12380,12380,12370,467
|
|
20240617,113300,7716893100,12380,12390,12390,12370,2052
|
|
20240617,113200,7691486240,12390,12390,12400,12390,2253
|
|
20240617,113100,7663552710,12390,12380,12390,12380,586
|
|
20240617,113000,7656296620,12380,12390,12390,12370,1780
|
|
20240617,112900,7634251980,12390,12380,12390,12360,5720
|
|
20240617,112800,7563518950,12380,12380,12400,12380,1688
|
|
20240617,112700,7542614030,12380,12410,12410,12380,4032
|
|
20240617,112600,7492686680,12400,12410,12430,12390,10777
|
|
20240617,112500,7359037640,12420,12430,12430,12410,3094
|
|
20240617,112400,7320613510,12420,12430,12430,12420,841
|
|
20240617,112300,7310162220,12430,12440,12440,12430,1674
|
|
20240617,112200,7289354090,12440,12430,12440,12430,499
|
|
20240617,112100,7283151440,12440,12430,12440,12430,412
|
|
20240617,112000,7278029050,12430,12430,12440,12430,738
|
|
20240617,111900,7268855680,12430,12430,12440,12430,1558
|
|
20240617,111800,7249488690,12430,12430,12440,12430,274
|
|
20240617,111700,7246082840,12430,12440,12440,12420,5852
|
|
20240617,111600,7173335290,12440,12480,12490,12440,4247
|
|
20240617,111500,7120400190,12470,12490,12490,12470,916
|
|
20240617,111400,7108972980,12480,12470,12480,12470,1107
|
|
20240617,111300,7095163480,12470,12470,12480,12470,251
|
|
20240617,111200,7092033470,12470,12470,12480,12460,670
|
|
20240617,111100,7083679060,12470,12450,12470,12450,846
|
|
20240617,111000,7073140260,12450,12480,12480,12450,2241
|
|
20240617,110900,7045217330,12480,12470,12480,12460,428
|
|
20240617,110800,7039881890,12460,12470,12470,12460,221
|
|
20240617,110700,7037127620,12460,12470,12470,12460,2155
|
|
20240617,110600,7010262410,12470,12480,12480,12470,1321
|
|
20240617,110500,6993779790,12480,12490,12500,12480,621
|
|
20240617,110400,6986024970,12500,12480,12500,12480,3070
|
|
20240617,110300,6947659570,12480,12490,12500,12480,359
|
|
20240617,110200,6943178020,12490,12490,12500,12490,659
|
|
20240617,110100,6934947070,12490,12490,12500,12490,1126
|
|
20240617,110000,6920883250,12490,12490,12510,12490,1127
|
|
20240617,105900,6906801200,12490,12510,12510,12490,2434
|
|
20240617,105800,6876363140,12500,12520,12520,12500,1723
|
|
20240617,105700,6854797880,12530,12510,12540,12510,1648
|
|
20240617,105600,6834166790,12510,12510,12510,12510,199
|
|
20240617,105500,6831677300,12510,12500,12510,12500,412
|
|
20240617,105400,6826524090,12500,12510,12520,12500,872
|
|
20240617,105300,6815620880,12500,12520,12530,12500,2583
|
|
20240617,105200,6783303950,12520,12520,12530,12500,2266
|
|
20240617,105100,6754942210,12510,12530,12530,12510,2806
|
|
20240617,105000,6719818350,12520,12550,12560,12520,4906
|
|
20240617,104900,6658284810,12550,12540,12550,12520,7256
|
|
20240617,104800,6567328380,12540,12540,12550,12540,1621
|
|
20240617,104700,6547000840,12550,12540,12550,12540,1659
|
|
20240617,104600,6526185930,12540,12550,12550,12540,344
|
|
20240617,104500,6521871970,12540,12540,12550,12530,1845
|
|
20240617,104400,6498732340,12540,12530,12540,12530,1778
|
|
20240617,104300,6476442600,12530,12550,12550,12530,1366
|
|
20240617,104200,6459315390,12550,12550,12550,12540,2067
|
|
20240617,104100,6433389850,12550,12560,12560,12540,3042
|
|
20240617,104000,6395206900,12570,12570,12580,12560,8464
|
|
20240617,103900,6288848710,12560,12530,12570,12530,9629
|
|
20240617,103800,6168018630,12540,12510,12540,12510,901
|
|
20240617,103700,6156733670,12520,12510,12530,12510,3874
|
|
20240617,103600,6108229230,12510,12500,12510,12500,1060
|
|
20240617,103500,6094969220,12490,12490,12490,12490,509
|
|
20240617,103400,6088611810,12480,12490,12510,12480,4010
|
|
20240617,103300,6038503310,12490,12490,12490,12480,879
|
|
20240617,103200,6027524650,12490,12480,12490,12480,638
|
|
20240617,103100,6019562380,12490,12480,12490,12480,346
|
|
20240617,103000,6015244250,12470,12480,12480,12470,399
|
|
20240617,102900,6010268590,12470,12460,12470,12450,1128
|
|
20240617,102800,5996216010,12460,12450,12470,12450,1236
|
|
20240617,102700,5980826570,12450,12460,12460,12450,782
|
|
20240617,102600,5971087640,12460,12470,12470,12460,609
|
|
20240617,102500,5963497050,12480,12470,12480,12460,1648
|
|
20240617,102400,5942955130,12480,12450,12490,12450,1874
|
|
20240617,102300,5919574210,12440,12450,12460,12440,1874
|
|
20240617,102200,5896244520,12450,12470,12470,12450,741
|
|
20240617,102100,5887016730,12460,12450,12460,12440,3875
|
|
20240617,102000,5838762830,12450,12470,12470,12450,2453
|
|
20240617,101900,5808200180,12470,12470,12490,12470,1796
|
|
20240617,101800,5785799080,12470,12490,12490,12470,1133
|
|
20240617,101700,5771668710,12500,12520,12520,12500,3417
|
|
20240617,101600,5728903630,12510,12470,12510,12460,4603
|
|
20240617,101500,5671393210,12470,12470,12470,12460,901
|
|
20240617,101400,5660166530,12470,12470,12470,12460,967
|
|
20240617,101300,5648113140,12470,12460,12480,12460,227
|
|
20240617,101200,5645284580,12460,12450,12490,12430,5853
|
|
20240617,101100,5572419350,12450,12480,12490,12450,4562
|
|
20240617,101000,5515577080,12470,12490,12490,12470,3668
|
|
20240617,100900,5469824410,12500,12500,12500,12490,5076
|
|
20240617,100800,5406378760,12500,12520,12530,12500,3541
|
|
20240617,100700,5362077000,12520,12530,12530,12520,2059
|
|
20240617,100600,5336292400,12530,12540,12540,12530,1905
|
|
20240617,100500,5312408160,12540,12530,12540,12520,958
|
|
20240617,100400,5300407930,12530,12510,12540,12510,5550
|
|
20240617,100300,5230912910,12510,12530,12530,12510,7226
|
|
20240617,100200,5140458160,12530,12560,12560,12530,1721
|
|
20240617,100100,5118891440,12550,12530,12550,12530,4437
|
|
20240617,100000,5063250570,12540,12520,12540,12520,2462
|
|
20240617,095900,5032403260,12530,12530,12530,12520,3913
|
|
20240617,095800,4983408110,12530,12530,12530,12520,791
|
|
20240617,095700,4973500130,12540,12530,12550,12530,5765
|
|
20240617,095600,4901183060,12530,12520,12540,12520,4725
|
|
20240617,095500,4841994380,12520,12510,12520,12510,791
|
|
20240617,095400,4832098190,12500,12490,12520,12490,3058
|
|
20240617,095300,4793861160,12500,12520,12520,12490,2418
|
|
20240617,095200,4763642190,12520,12520,12530,12500,7037
|
|
20240617,095100,4675576430,12520,12530,12530,12510,3462
|
|
20240617,095000,4632228650,12530,12550,12570,12530,9731
|
|
20240617,094900,4510110910,12550,12530,12550,12530,2912
|
|
20240617,094800,4473606400,12540,12500,12540,12500,8183
|
|
20240617,094700,4371245990,12490,12470,12500,12470,4850
|
|
20240617,094600,4310683700,12470,12470,12480,12460,5090
|
|
20240617,094500,4247227710,12480,12470,12480,12460,2151
|
|
20240617,094400,4220386350,12470,12450,12480,12450,2795
|
|
20240617,094300,4185549750,12450,12450,12450,12430,3367
|
|
20240617,094200,4143648660,12440,12430,12450,12420,1539
|
|
20240617,094100,4124518390,12430,12440,12440,12430,4437
|
|
20240617,094000,4069358100,12430,12440,12460,12430,5289
|
|
20240617,093900,4003552300,12440,12420,12440,12420,2686
|
|
20240617,093800,3970166220,12420,12420,12430,12420,3350
|
|
20240617,093700,3928553040,12410,12430,12440,12410,2069
|
|
20240617,093600,3902838790,12430,12430,12450,12420,2540
|
|
20240617,093500,3871250720,12430,12410,12440,12410,5729
|
|
20240617,093400,3800079720,12400,12390,12410,12390,3122
|
|
20240617,093300,3761361060,12390,12350,12390,12350,2123
|
|
20240617,093200,3735089510,12360,12340,12360,12330,2062
|
|
20240617,093100,3709645430,12340,12360,12360,12340,2568
|
|
20240617,093000,3677939830,12370,12350,12380,12340,3640
|
|
20240617,092900,3632959060,12350,12330,12360,12330,3138
|
|
20240617,092800,3594225150,12330,12340,12360,12330,3181
|
|
20240617,092700,3554967350,12340,12350,12350,12330,2890
|
|
20240617,092600,3519317050,12340,12350,12360,12330,3809
|
|
20240617,092500,3472287470,12360,12370,12380,12350,3937
|
|
20240617,092400,3423623850,12370,12390,12400,12370,3493
|
|
20240617,092300,3380363580,12400,12410,12410,12390,3092
|
|
20240617,092200,3342028220,12420,12400,12420,12400,3990
|
|
20240617,092100,3292509010,12400,12420,12430,12400,4697
|
|
20240617,092000,3234208620,12420,12410,12430,12410,9306
|
|
20240617,091900,3118613670,12410,12420,12420,12400,7658
|
|
20240617,091800,3023559280,12410,12410,12420,12400,4217
|
|
20240617,091700,2971229830,12420,12400,12430,12400,7436
|
|
20240617,091600,2878932490,12400,12390,12410,12370,6843
|
|
20240617,091500,2794155700,12400,12350,12420,12350,16123
|
|
20240617,091400,2594389810,12340,12350,12350,12330,3717
|
|
20240617,091300,2548518370,12350,12350,12360,12340,8022
|
|
20240617,091200,2449461560,12340,12320,12360,12320,10697
|
|
20240617,091100,2317378610,12320,12310,12350,12310,13932
|
|
20240617,091000,2145729300,12290,12380,12380,12240,30334
|
|
20240617,090900,1772214710,12370,12420,12420,12370,30314
|
|
20240617,090800,1396391170,12430,12420,12430,12420,1988
|
|
20240617,090700,1371696920,12420,12420,12430,12410,4676
|
|
20240617,090600,1313625830,12410,12440,12450,12410,7300
|
|
20240617,090500,1222906910,12450,12490,12500,12450,12017
|
|
20240617,090400,1073058710,12490,12490,12490,12480,2614
|
|
20240617,090300,1040432130,12490,12470,12500,12460,7738
|
|
20240617,090200,943865890,12470,12470,12520,12460,7805
|
|
20240617,090100,846454530,12480,12490,12490,12450,14470
|
|
20240617,090000,666026770,12480,12460,12520,12460,53352
|