667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,200400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,200300,13759268720,12590,12590,12590,12590,0
|
|
20240621,200200,13759268720,12590,12590,12590,12590,0
|
|
20240621,200100,13759268720,12590,12590,12590,12590,0
|
|
20240621,200000,13759268720,12590,12590,12590,12590,0
|
|
20240621,195900,13759268720,12590,12590,12590,12590,0
|
|
20240621,195800,13759268720,12590,12590,12590,12590,0
|
|
20240621,195700,13759268720,12590,12590,12590,12590,0
|
|
20240621,195600,13759268720,12590,12590,12590,12590,0
|
|
20240621,195500,13759268720,12590,12590,12590,12590,0
|
|
20240621,195400,13759268720,12590,12590,12590,12590,0
|
|
20240621,195300,13759268720,12590,12590,12590,12590,0
|
|
20240621,195200,13759268720,12590,12590,12590,12590,0
|
|
20240621,195100,13759268720,12590,12590,12590,12590,0
|
|
20240621,195000,13759268720,12590,12590,12590,12590,0
|
|
20240621,194900,13759268720,12590,12590,12590,12590,0
|
|
20240621,194800,13759268720,12590,12590,12590,12590,0
|
|
20240621,194700,13759268720,12590,12590,12590,12590,0
|
|
20240621,194600,13759268720,12590,12590,12590,12590,0
|
|
20240621,194500,13759268720,12590,12590,12590,12590,0
|
|
20240621,194400,13759268720,12590,12590,12590,12590,0
|
|
20240621,194300,13759268720,12590,12590,12590,12590,0
|
|
20240621,194200,13759268720,12590,12590,12590,12590,0
|
|
20240621,194100,13759268720,12590,12590,12590,12590,0
|
|
20240621,194000,13759268720,12590,12590,12590,12590,0
|
|
20240621,193900,13759268720,12590,12590,12590,12590,0
|
|
20240621,193800,13759268720,12590,12590,12590,12590,0
|
|
20240621,193700,13759268720,12590,12590,12590,12590,0
|
|
20240621,193600,13759268720,12590,12590,12590,12590,0
|
|
20240621,193500,13759268720,12590,12590,12590,12590,0
|
|
20240621,193400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,193300,13759268720,12590,12590,12590,12590,0
|
|
20240621,193200,13759268720,12590,12590,12590,12590,0
|
|
20240621,193100,13759268720,12590,12590,12590,12590,0
|
|
20240621,193000,13759268720,12590,12590,12590,12590,0
|
|
20240621,192900,13759268720,12590,12590,12590,12590,0
|
|
20240621,192800,13759268720,12590,12590,12590,12590,0
|
|
20240621,192700,13759268720,12590,12590,12590,12590,0
|
|
20240621,192600,13759268720,12590,12590,12590,12590,0
|
|
20240621,192500,13759268720,12590,12590,12590,12590,0
|
|
20240621,192400,13759268720,12590,12590,12590,12590,0
|
|
20240621,192300,13759268720,12590,12590,12590,12590,0
|
|
20240621,192200,13759268720,12590,12590,12590,12590,0
|
|
20240621,192100,13759268720,12590,12590,12590,12590,0
|
|
20240621,192000,13759268720,12590,12590,12590,12590,0
|
|
20240621,191900,13759268720,12590,12590,12590,12590,0
|
|
20240621,191800,13759268720,12590,12590,12590,12590,0
|
|
20240621,191700,13759268720,12590,12590,12590,12590,0
|
|
20240621,191600,13759268720,12590,12590,12590,12590,0
|
|
20240621,191500,13759268720,12590,12590,12590,12590,0
|
|
20240621,191400,13759268720,12590,12590,12590,12590,0
|
|
20240621,191300,13759268720,12590,12590,12590,12590,0
|
|
20240621,191200,13759268720,12590,12590,12590,12590,0
|
|
20240621,191100,13759268720,12590,12590,12590,12590,0
|
|
20240621,191000,13759268720,12590,12590,12590,12590,0
|
|
20240621,190900,13759268720,12590,12590,12590,12590,0
|
|
20240621,190800,13759268720,12590,12590,12590,12590,0
|
|
20240621,190700,13759268720,12590,12590,12590,12590,0
|
|
20240621,190600,13759268720,12590,12590,12590,12590,0
|
|
20240621,190500,13759268720,12590,12590,12590,12590,0
|
|
20240621,190400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,190300,13759268720,12590,12590,12590,12590,0
|
|
20240621,190200,13759268720,12590,12590,12590,12590,0
|
|
20240621,190100,13759268720,12590,12590,12590,12590,0
|
|
20240621,190000,13759268720,12590,12590,12590,12590,0
|
|
20240621,185900,13759268720,12590,12590,12590,12590,0
|
|
20240621,185800,13759268720,12590,12590,12590,12590,0
|
|
20240621,185700,13759268720,12590,12590,12590,12590,0
|
|
20240621,185600,13759268720,12590,12590,12590,12590,0
|
|
20240621,185500,13759268720,12590,12590,12590,12590,0
|
|
20240621,185400,13759268720,12590,12590,12590,12590,0
|
|
20240621,185300,13759268720,12590,12590,12590,12590,0
|
|
20240621,185200,13759268720,12590,12590,12590,12590,0
|
|
20240621,185100,13759268720,12590,12590,12590,12590,0
|
|
20240621,185000,13759268720,12590,12590,12590,12590,0
|
|
20240621,184900,13759268720,12590,12590,12590,12590,0
|
|
20240621,184800,13759268720,12590,12590,12590,12590,0
|
|
20240621,184700,13759268720,12590,12590,12590,12590,0
|
|
20240621,184600,13759268720,12590,12590,12590,12590,0
|
|
20240621,184500,13759268720,12590,12590,12590,12590,0
|
|
20240621,184400,13759268720,12590,12590,12590,12590,0
|
|
20240621,184300,13759268720,12590,12590,12590,12590,0
|
|
20240621,184200,13759268720,12590,12590,12590,12590,0
|
|
20240621,184100,13759268720,12590,12590,12590,12590,0
|
|
20240621,184000,13759268720,12590,12590,12590,12590,0
|
|
20240621,183900,13759268720,12590,12590,12590,12590,0
|
|
20240621,183800,13759268720,12590,12590,12590,12590,0
|
|
20240621,183700,13759268720,12590,12590,12590,12590,0
|
|
20240621,183600,13759268720,12590,12590,12590,12590,0
|
|
20240621,183500,13759268720,12590,12590,12590,12590,0
|
|
20240621,183400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,183300,13759268720,12590,12590,12590,12590,0
|
|
20240621,183200,13759268720,12590,12590,12590,12590,0
|
|
20240621,183100,13759268720,12590,12590,12590,12590,0
|
|
20240621,183000,13759268720,12590,12590,12590,12590,0
|
|
20240621,182900,13759268720,12590,12590,12590,12590,0
|
|
20240621,182800,13759268720,12590,12590,12590,12590,0
|
|
20240621,182700,13759268720,12590,12590,12590,12590,0
|
|
20240621,182600,13759268720,12590,12590,12590,12590,0
|
|
20240621,182500,13759268720,12590,12590,12590,12590,0
|
|
20240621,182400,13759268720,12590,12590,12590,12590,0
|
|
20240621,182300,13759268720,12590,12590,12590,12590,0
|
|
20240621,182200,13759268720,12590,12590,12590,12590,0
|
|
20240621,182100,13759268720,12590,12590,12590,12590,0
|
|
20240621,182000,13759268720,12590,12590,12590,12590,0
|
|
20240621,181900,13759268720,12590,12590,12590,12590,0
|
|
20240621,181800,13759268720,12590,12590,12590,12590,0
|
|
20240621,181700,13759268720,12590,12590,12590,12590,0
|
|
20240621,181600,13759268720,12590,12590,12590,12590,0
|
|
20240621,181500,13759268720,12590,12590,12590,12590,0
|
|
20240621,181400,13759268720,12590,12590,12590,12590,0
|
|
20240621,181300,13759268720,12590,12590,12590,12590,0
|
|
20240621,181200,13759268720,12590,12590,12590,12590,0
|
|
20240621,181100,13759268720,12590,12590,12590,12590,0
|
|
20240621,181000,13759268720,12590,12590,12590,12590,0
|
|
20240621,180900,13759268720,12590,12590,12590,12590,0
|
|
20240621,180800,13759268720,12590,12590,12590,12590,0
|
|
20240621,180700,13759268720,12590,12590,12590,12590,0
|
|
20240621,180600,13759268720,12590,12590,12590,12590,0
|
|
20240621,180500,13759268720,12590,12590,12590,12590,0
|
|
20240621,180400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,180300,13759268720,12590,12590,12590,12590,0
|
|
20240621,180200,13759268720,12590,12590,12590,12590,0
|
|
20240621,180100,13759268720,12590,12590,12590,12590,0
|
|
20240621,180000,13759268720,12590,12590,12590,12590,0
|
|
20240621,175900,13759268720,12590,12590,12590,12590,0
|
|
20240621,175800,13759268720,12590,12590,12590,12590,0
|
|
20240621,175700,13759268720,12590,12590,12590,12590,0
|
|
20240621,175600,13759268720,12590,12590,12590,12590,0
|
|
20240621,175500,13759268720,12590,12590,12590,12590,0
|
|
20240621,175400,13759268720,12590,12590,12590,12590,0
|
|
20240621,175300,13759268720,12590,12590,12590,12590,0
|
|
20240621,175200,13759268720,12590,12590,12590,12590,0
|
|
20240621,175100,13759268720,12590,12590,12590,12590,0
|
|
20240621,175000,13759268720,12590,12590,12590,12590,0
|
|
20240621,174900,13759268720,12590,12590,12590,12590,0
|
|
20240621,174800,13759268720,12590,12590,12590,12590,0
|
|
20240621,174700,13759268720,12590,12590,12590,12590,0
|
|
20240621,174600,13759268720,12590,12590,12590,12590,0
|
|
20240621,174500,13759268720,12590,12590,12590,12590,0
|
|
20240621,174400,13759268720,12590,12590,12590,12590,0
|
|
20240621,174300,13759268720,12590,12590,12590,12590,0
|
|
20240621,174200,13759268720,12590,12590,12590,12590,0
|
|
20240621,174100,13759268720,12590,12590,12590,12590,0
|
|
20240621,174000,13759268720,12590,12590,12590,12590,0
|
|
20240621,173900,13759268720,12590,12590,12590,12590,0
|
|
20240621,173800,13759268720,12590,12590,12590,12590,0
|
|
20240621,173700,13759268720,12590,12590,12590,12590,0
|
|
20240621,173600,13759268720,12590,12590,12590,12590,0
|
|
20240621,173500,13759268720,12590,12590,12590,12590,0
|
|
20240621,173400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,173300,13759268720,12590,12590,12590,12590,0
|
|
20240621,173200,13759268720,12590,12590,12590,12590,0
|
|
20240621,173100,13759268720,12590,12590,12590,12590,0
|
|
20240621,173000,13759268720,12590,12590,12590,12590,0
|
|
20240621,172900,13759268720,12590,12590,12590,12590,0
|
|
20240621,172800,13759268720,12590,12590,12590,12590,0
|
|
20240621,172700,13759268720,12590,12590,12590,12590,0
|
|
20240621,172600,13759268720,12590,12590,12590,12590,0
|
|
20240621,172500,13759268720,12590,12590,12590,12590,0
|
|
20240621,172400,13759268720,12590,12590,12590,12590,0
|
|
20240621,172300,13759268720,12590,12590,12590,12590,0
|
|
20240621,172200,13759268720,12590,12590,12590,12590,0
|
|
20240621,172100,13759268720,12590,12590,12590,12590,0
|
|
20240621,172000,13759268720,12590,12590,12590,12590,0
|
|
20240621,171900,13759268720,12590,12590,12590,12590,0
|
|
20240621,171800,13759268720,12590,12590,12590,12590,0
|
|
20240621,171700,13759268720,12590,12590,12590,12590,0
|
|
20240621,171600,13759268720,12590,12590,12590,12590,0
|
|
20240621,171500,13759268720,12590,12590,12590,12590,0
|
|
20240621,171400,13759268720,12590,12590,12590,12590,0
|
|
20240621,171300,13759268720,12590,12590,12590,12590,0
|
|
20240621,171200,13759268720,12590,12590,12590,12590,0
|
|
20240621,171100,13759268720,12590,12590,12590,12590,0
|
|
20240621,171000,13759268720,12590,12590,12590,12590,0
|
|
20240621,170900,13759268720,12590,12590,12590,12590,0
|
|
20240621,170800,13759268720,12590,12590,12590,12590,0
|
|
20240621,170700,13759268720,12590,12590,12590,12590,0
|
|
20240621,170600,13759268720,12590,12590,12590,12590,0
|
|
20240621,170500,13759268720,12590,12590,12590,12590,0
|
|
20240621,170400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,170300,13759268720,12590,12590,12590,12590,0
|
|
20240621,170200,13759268720,12590,12590,12590,12590,0
|
|
20240621,170100,13759268720,12590,12590,12590,12590,0
|
|
20240621,170000,13759268720,12590,12590,12590,12590,0
|
|
20240621,165900,13759268720,12590,12590,12590,12590,0
|
|
20240621,165800,13759268720,12590,12590,12590,12590,0
|
|
20240621,165700,13759268720,12590,12590,12590,12590,0
|
|
20240621,165600,13759268720,12590,12590,12590,12590,0
|
|
20240621,165500,13759268720,12590,12590,12590,12590,0
|
|
20240621,165400,13759268720,12590,12590,12590,12590,0
|
|
20240621,165300,13759268720,12590,12590,12590,12590,0
|
|
20240621,165200,13759268720,12590,12590,12590,12590,0
|
|
20240621,165100,13759268720,12590,12590,12590,12590,0
|
|
20240621,165000,13759268720,12590,12590,12590,12590,0
|
|
20240621,164900,13759268720,12590,12590,12590,12590,0
|
|
20240621,164800,13759268720,12590,12590,12590,12590,0
|
|
20240621,164700,13759268720,12590,12590,12590,12590,0
|
|
20240621,164600,13759268720,12590,12590,12590,12590,0
|
|
20240621,164500,13759268720,12590,12590,12590,12590,0
|
|
20240621,164400,13759268720,12590,12590,12590,12590,0
|
|
20240621,164300,13759268720,12590,12590,12590,12590,0
|
|
20240621,164200,13759268720,12590,12590,12590,12590,0
|
|
20240621,164100,13759268720,12590,12590,12590,12590,0
|
|
20240621,164000,13759268720,12590,12590,12590,12590,0
|
|
20240621,163900,13759268720,12590,12590,12590,12590,0
|
|
20240621,163800,13759268720,12590,12590,12590,12590,0
|
|
20240621,163700,13759268720,12590,12590,12590,12590,0
|
|
20240621,163600,13759268720,12590,12590,12590,12590,0
|
|
20240621,163500,13759268720,12590,12590,12590,12590,0
|
|
20240621,163400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,163300,13759268720,12590,12590,12590,12590,0
|
|
20240621,163200,13759268720,12590,12590,12590,12590,0
|
|
20240621,163100,13759268720,12590,12590,12590,12590,0
|
|
20240621,163000,13759268720,12590,12590,12590,12590,0
|
|
20240621,162900,13759268720,12590,12590,12590,12590,0
|
|
20240621,162800,13759268720,12590,12590,12590,12590,0
|
|
20240621,162700,13759268720,12590,12590,12590,12590,0
|
|
20240621,162600,13759268720,12590,12590,12590,12590,0
|
|
20240621,162500,13759268720,12590,12590,12590,12590,0
|
|
20240621,162400,13759268720,12590,12590,12590,12590,0
|
|
20240621,162300,13759268720,12590,12590,12590,12590,0
|
|
20240621,162200,13759268720,12590,12590,12590,12590,0
|
|
20240621,162100,13759268720,12590,12590,12590,12590,0
|
|
20240621,162000,13759268720,12590,12590,12590,12590,0
|
|
20240621,161900,13759268720,12590,12590,12590,12590,0
|
|
20240621,161800,13759268720,12590,12590,12590,12590,0
|
|
20240621,161700,13759268720,12590,12590,12590,12590,0
|
|
20240621,161600,13759268720,12590,12590,12590,12590,0
|
|
20240621,161500,13759268720,12590,12590,12590,12590,0
|
|
20240621,161400,13759268720,12590,12590,12590,12590,0
|
|
20240621,161300,13759268720,12590,12590,12590,12590,0
|
|
20240621,161200,13759268720,12590,12590,12590,12590,0
|
|
20240621,161100,13759268720,12590,12590,12590,12590,0
|
|
20240621,161000,13759268720,12590,12590,12590,12590,0
|
|
20240621,160900,13759268720,12590,12590,12590,12590,0
|
|
20240621,160800,13759268720,12590,12590,12590,12590,0
|
|
20240621,160700,13759268720,12590,12590,12590,12590,0
|
|
20240621,160600,13759268720,12590,12590,12590,12590,0
|
|
20240621,160500,13759268720,12590,12590,12590,12590,0
|
|
20240621,160400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,160300,13759268720,12590,12590,12590,12590,0
|
|
20240621,160200,13759268720,12590,12590,12590,12590,0
|
|
20240621,160100,13759268720,12590,12590,12590,12590,0
|
|
20240621,160000,13759268720,12590,12590,12590,12590,0
|
|
20240621,155900,13759268720,12590,12590,12590,12590,0
|
|
20240621,155800,13759268720,12590,12590,12590,12590,0
|
|
20240621,155700,13759268720,12590,12590,12590,12590,0
|
|
20240621,155600,13759268720,12590,12590,12590,12590,0
|
|
20240621,155500,13759268720,12590,12590,12590,12590,0
|
|
20240621,155400,13759268720,12590,12590,12590,12590,0
|
|
20240621,155300,13759268720,12590,12590,12590,12590,0
|
|
20240621,155200,13759268720,12590,12590,12590,12590,0
|
|
20240621,155100,13759268720,12590,12590,12590,12590,0
|
|
20240621,155000,13759268720,12590,12590,12590,12590,0
|
|
20240621,154900,13759268720,12590,12590,12590,12590,0
|
|
20240621,154800,13759268720,12590,12590,12590,12590,0
|
|
20240621,154700,13759268720,12590,12590,12590,12590,0
|
|
20240621,154600,13759268720,12590,12590,12590,12590,0
|
|
20240621,154500,13759268720,12590,12590,12590,12590,0
|
|
20240621,154400,13759268720,12590,12590,12590,12590,0
|
|
20240621,154300,13759268720,12590,12590,12590,12590,0
|
|
20240621,154200,13759268720,12590,12590,12590,12590,0
|
|
20240621,154100,13759268720,12590,12590,12590,12590,0
|
|
20240621,154000,13759268720,12590,12590,12590,12590,0
|
|
20240621,153900,13759268720,12590,12590,12590,12590,0
|
|
20240621,153800,13759268720,12590,12590,12590,12590,0
|
|
20240621,153700,13759268720,12590,12590,12590,12590,0
|
|
20240621,153600,13759268720,12590,12590,12590,12590,0
|
|
20240621,153500,13759268720,12590,12590,12590,12590,0
|
|
20240621,153400,13759268720,12590,12590,12590,12590,189977
|
|
20240621,153300,13759268720,12590,12590,12590,12590,0
|
|
20240621,153200,13759268720,12590,12590,12590,12590,0
|
|
20240621,153100,13759268720,12590,12590,12590,12590,0
|
|
20240621,153000,13759268720,12590,12590,12590,12590,189977
|
|
20240621,152900,11367458290,12640,12640,12640,12640,0
|
|
20240621,152800,11367458290,12640,12640,12640,12640,0
|
|
20240621,152700,11367458290,12640,12640,12640,12640,0
|
|
20240621,152600,11367458290,12640,12640,12640,12640,0
|
|
20240621,152500,11367458290,12640,12640,12640,12640,0
|
|
20240621,152400,11367458290,12640,12640,12640,12640,0
|
|
20240621,152300,11367458290,12640,12640,12640,12640,0
|
|
20240621,152200,11367458290,12640,12640,12640,12640,0
|
|
20240621,152100,11367458290,12640,12640,12640,12640,0
|
|
20240621,152000,11367458290,12640,12640,12640,12640,0
|
|
20240621,151900,11367458290,12640,12620,12650,12610,9348
|
|
20240621,151800,11249365130,12620,12600,12620,12590,4638
|
|
20240621,151700,11190870360,12600,12580,12600,12580,1378
|
|
20240621,151600,11173513450,12580,12590,12590,12580,1829
|
|
20240621,151500,11150490270,12600,12540,12600,12540,14834
|
|
20240621,151400,10964253840,12540,12550,12550,12540,2322
|
|
20240621,151300,10935123180,12550,12540,12550,12540,847
|
|
20240621,151200,10924500350,12550,12540,12550,12540,1616
|
|
20240621,151100,10904234900,12540,12540,12550,12530,4649
|
|
20240621,151000,10845937680,12540,12550,12560,12540,2511
|
|
20240621,150900,10814427860,12550,12550,12560,12540,1965
|
|
20240621,150800,10789769780,12540,12520,12560,12520,20456
|
|
20240621,150700,10533135330,12520,12530,12530,12520,1187
|
|
20240621,150600,10518265480,12520,12530,12530,12520,637
|
|
20240621,150500,10510290220,12530,12520,12530,12520,882
|
|
20240621,150400,10499247410,12520,12510,12520,12500,1785
|
|
20240621,150300,10476906360,12510,12510,12520,12500,315
|
|
20240621,150200,10472965660,12510,12520,12520,12510,537
|
|
20240621,150100,10466247780,12520,12510,12520,12500,668
|
|
20240621,150000,10457889190,12510,12530,12530,12510,880
|
|
20240621,145900,10446875600,12520,12520,12530,12520,2784
|
|
20240621,145800,10412016920,12520,12520,12530,12520,1192
|
|
20240621,145700,10397093040,12530,12530,12530,12520,596
|
|
20240621,145600,10389625360,12530,12530,12530,12530,1592
|
|
20240621,145500,10369677600,12520,12510,12550,12510,6388
|
|
20240621,145400,10289674410,12500,12520,12530,12500,3600
|
|
20240621,145300,10244608590,12520,12520,12530,12520,343
|
|
20240621,145200,10240314180,12520,12520,12520,12520,1501
|
|
20240621,145100,10221521660,12530,12520,12530,12520,558
|
|
20240621,145000,10214535450,12520,12530,12530,12520,1081
|
|
20240621,144900,10201000850,12530,12520,12540,12520,3938
|
|
20240621,144800,10151655380,12530,12520,12540,12520,1964
|
|
20240621,144700,10127046350,12520,12530,12530,12510,933
|
|
20240621,144600,10115366760,12520,12520,12540,12520,3704
|
|
20240621,144500,10068976010,12520,12540,12540,12520,1162
|
|
20240621,144400,10054415960,12530,12520,12540,12510,3237
|
|
20240621,144300,10013879120,12520,12500,12520,12500,1895
|
|
20240621,144200,9990173830,12500,12500,12510,12500,1509
|
|
20240621,144100,9971311110,12500,12500,12510,12490,3731
|
|
20240621,144000,9924689520,12500,12490,12500,12490,799
|
|
20240621,143900,9914709260,12490,12490,12490,12490,743
|
|
20240621,143800,9905429190,12490,12490,12490,12490,754
|
|
20240621,143700,9896011730,12490,12480,12490,12480,1463
|
|
20240621,143600,9877738970,12480,12470,12490,12460,2659
|
|
20240621,143500,9844565990,12460,12460,12470,12460,3459
|
|
20240621,143400,9801449150,12460,12450,12460,12450,3609
|
|
20240621,143300,9756489680,12440,12440,12460,12440,4233
|
|
20240621,143200,9703792450,12440,12430,12450,12430,2714
|
|
20240621,143100,9670025600,12440,12440,12440,12430,399
|
|
20240621,143000,9665063090,12430,12440,12440,12430,1414
|
|
20240621,142900,9647486920,12430,12430,12430,12430,810
|
|
20240621,142800,9637418620,12430,12440,12440,12430,619
|
|
20240621,142700,9629721800,12440,12450,12450,12440,909
|
|
20240621,142600,9618413830,12440,12440,12450,12440,445
|
|
20240621,142500,9612878000,12440,12440,12440,12440,1215
|
|
20240621,142400,9597763400,12440,12430,12440,12430,980
|
|
20240621,142300,9585572220,12440,12440,12440,12430,905
|
|
20240621,142200,9574314890,12430,12430,12450,12430,1309
|
|
20240621,142100,9558035110,12440,12420,12450,12420,5625
|
|
20240621,142000,9488057750,12430,12420,12430,12400,8196
|
|
20240621,141900,9386360870,12420,12430,12430,12420,631
|
|
20240621,141800,9378523210,12430,12440,12440,12430,1578
|
|
20240621,141700,9358907720,12430,12430,12440,12430,2011
|
|
20240621,141600,9333910970,12420,12430,12440,12420,1618
|
|
20240621,141500,9313798660,12430,12430,12440,12430,1136
|
|
20240621,141400,9299675730,12430,12440,12440,12430,505
|
|
20240621,141300,9293396740,12440,12430,12450,12430,4498
|
|
20240621,141200,9237466700,12430,12420,12430,12420,1439
|
|
20240621,141100,9219589170,12420,12430,12430,12420,840
|
|
20240621,141000,9209153350,12420,12420,12430,12420,704
|
|
20240621,140900,9200409280,12430,12410,12430,12410,2007
|
|
20240621,140800,9175491210,12420,12420,12420,12400,7105
|
|
20240621,140700,9087310850,12420,12440,12440,12410,10410
|
|
20240621,140600,8957985110,12430,12440,12440,12430,3144
|
|
20240621,140500,8918878950,12440,12460,12460,12440,3169
|
|
20240621,140400,8879441860,12460,12450,12460,12450,4381
|
|
20240621,140300,8824897370,12460,12450,12460,12450,343
|
|
20240621,140200,8820626800,12450,12460,12460,12450,340
|
|
20240621,140100,8816392510,12460,12450,12460,12450,1757
|
|
20240621,140000,8794515770,12460,12460,12460,12450,640
|
|
20240621,135900,8786544030,12460,12460,12470,12450,297
|
|
20240621,135800,8782844140,12460,12460,12470,12450,773
|
|
20240621,135700,8773212250,12460,12470,12470,12450,382
|
|
20240621,135600,8768452550,12470,12460,12480,12460,1535
|
|
20240621,135500,8749312410,12470,12460,12470,12460,2044
|
|
20240621,135400,8723836580,12460,12470,12470,12460,526
|
|
20240621,135300,8717282470,12460,12460,12460,12460,853
|
|
20240621,135200,8706654090,12460,12470,12470,12460,414
|
|
20240621,135100,8701494740,12470,12450,12470,12450,999
|
|
20240621,135000,8689048270,12460,12460,12470,12450,1697
|
|
20240621,134900,8667907630,12460,12470,12470,12460,881
|
|
20240621,134800,8656925160,12460,12460,12470,12460,715
|
|
20240621,134700,8648016240,12460,12470,12470,12460,696
|
|
20240621,134600,8639338080,12470,12470,12480,12460,1397
|
|
20240621,134500,8621927750,12470,12470,12470,12460,812
|
|
20240621,134400,8611802180,12460,12460,12470,12460,1645
|
|
20240621,134300,8591295660,12470,12480,12480,12470,688
|
|
20240621,134200,8582716210,12480,12480,12480,12470,698
|
|
20240621,134100,8574009990,12480,12470,12480,12470,1500
|
|
20240621,134000,8555295300,12470,12480,12480,12470,421
|
|
20240621,133900,8550043850,12480,12490,12500,12480,1040
|
|
20240621,133800,8537061110,12480,12460,12480,12450,4869
|
|
20240621,133700,8476326650,12460,12460,12470,12450,2179
|
|
20240621,133600,8449175680,12460,12470,12470,12460,1186
|
|
20240621,133500,8434397920,12460,12470,12470,12460,335
|
|
20240621,133400,8430221390,12470,12460,12480,12460,592
|
|
20240621,133300,8422844180,12460,12470,12480,12460,946
|
|
20240621,133200,8411046420,12470,12470,12480,12460,2287
|
|
20240621,133100,8382529290,12470,12470,12470,12470,862
|
|
20240621,133000,8371780150,12470,12470,12480,12470,1740
|
|
20240621,132900,8350082240,12470,12480,12480,12470,4070
|
|
20240621,132800,8299299280,12480,12480,12490,12480,1711
|
|
20240621,132700,8277945900,12480,12480,12490,12480,310
|
|
20240621,132600,8274075890,12490,12500,12500,12490,1420
|
|
20240621,132500,8256339900,12500,12490,12500,12490,2469
|
|
20240621,132400,8225500720,12490,12490,12500,12490,3264
|
|
20240621,132300,8184732770,12500,12500,12500,12490,907
|
|
20240621,132200,8173401120,12500,12500,12500,12490,17440
|
|
20240621,132100,7955418010,12510,12510,12510,12500,844
|
|
20240621,132000,7944863800,12510,12510,12510,12500,1538
|
|
20240621,131900,7925638450,12500,12510,12520,12500,9523
|
|
20240621,131800,7806516300,12520,12520,12520,12510,597
|
|
20240621,131700,7799042060,12520,12520,12520,12510,854
|
|
20240621,131600,7788355850,12520,12520,12520,12510,1132
|
|
20240621,131500,7774190310,12520,12510,12520,12510,529
|
|
20240621,131400,7767572380,12520,12520,12520,12510,581
|
|
20240621,131300,7760302510,12520,12520,12520,12510,1608
|
|
20240621,131200,7740172230,12520,12530,12530,12510,2870
|
|
20240621,131100,7704241950,12520,12520,12520,12520,65
|
|
20240621,131000,7703428150,12520,12540,12540,12520,722
|
|
20240621,130900,7694385630,12540,12520,12540,12520,344
|
|
20240621,130800,7690078470,12530,12530,12540,12530,371
|
|
20240621,130700,7685429830,12530,12530,12530,12530,381
|
|
20240621,130600,7680655900,12530,12520,12530,12520,2036
|
|
20240621,130500,7655160430,12520,12520,12520,12520,13
|
|
20240621,130400,7654997670,12520,12520,12530,12510,1612
|
|
20240621,130300,7634805160,12520,12540,12540,12520,440
|
|
20240621,130200,7629296160,12540,12530,12540,12520,6624
|
|
20240621,130100,7546344750,12520,12520,12530,12520,1058
|
|
20240621,130000,7533091570,12520,12520,12530,12520,597
|
|
20240621,125900,7525615120,12530,12540,12550,12520,5451
|
|
20240621,125800,7457311580,12540,12530,12540,12530,1679
|
|
20240621,125700,7436261920,12530,12540,12550,12530,2476
|
|
20240621,125600,7405218190,12540,12540,12550,12540,502
|
|
20240621,125500,7398922600,12540,12540,12540,12540,399
|
|
20240621,125400,7393919140,12540,12540,12550,12540,884
|
|
20240621,125300,7382833650,12530,12540,12540,12530,1216
|
|
20240621,125200,7367585030,12530,12540,12550,12530,3134
|
|
20240621,125100,7328284170,12540,12550,12550,12540,455
|
|
20240621,125000,7322577140,12550,12550,12550,12540,515
|
|
20240621,124900,7316117100,12550,12540,12550,12540,89
|
|
20240621,124800,7315000190,12540,12550,12550,12540,1196
|
|
20240621,124700,7299994850,12560,12560,12560,12550,366
|
|
20240621,124600,7295401500,12550,12540,12550,12530,3896
|
|
20240621,124500,7246514120,12530,12540,12540,12530,1043
|
|
20240621,124400,7233438140,12540,12540,12550,12540,3953
|
|
20240621,124300,7183866830,12540,12540,12550,12540,629
|
|
20240621,124200,7175978980,12550,12540,12550,12540,188
|
|
20240621,124100,7173621410,12540,12560,12560,12540,5032
|
|
20240621,124000,7110436940,12560,12560,12560,12550,727
|
|
20240621,123900,7101309030,12560,12560,12560,12560,189
|
|
20240621,123800,7098935190,12560,12560,12560,12560,602
|
|
20240621,123700,7091374070,12580,12560,12580,12560,2680
|
|
20240621,123600,7057698980,12560,12550,12560,12550,893
|
|
20240621,123500,7046484720,12550,12550,12550,12550,423
|
|
20240621,123400,7041176070,12550,12540,12550,12540,1124
|
|
20240621,123300,7027074760,12540,12550,12550,12540,5
|
|
20240621,123200,7027012030,12550,12550,12560,12540,2115
|
|
20240621,123100,7000471590,12550,12550,12550,12550,453
|
|
20240621,123000,6994786440,12560,12550,12560,12550,299
|
|
20240621,122900,6991032620,12550,12550,12560,12540,960
|
|
20240621,122800,6978985550,12550,12550,12560,12540,2923
|
|
20240621,122700,6942308190,12560,12550,12560,12550,783
|
|
20240621,122600,6932481520,12550,12550,12560,12550,1788
|
|
20240621,122500,6910042110,12560,12550,12560,12550,1951
|
|
20240621,122400,6885552570,12560,12550,12560,12550,371
|
|
20240621,122300,6880896440,12550,12550,12560,12550,589
|
|
20240621,122200,6873504390,12550,12560,12560,12550,1224
|
|
20240621,122100,6858143170,12560,12550,12560,12550,334
|
|
20240621,122000,6853951460,12550,12550,12560,12550,282
|
|
20240621,121900,6850410660,12550,12550,12550,12550,321
|
|
20240621,121800,6846382110,12550,12550,12560,12550,563
|
|
20240621,121700,6839314940,12550,12560,12560,12540,1186
|
|
20240621,121600,6824431200,12550,12540,12560,12540,738
|
|
20240621,121500,6815166680,12540,12560,12570,12540,3815
|
|
20240621,121400,6767232550,12560,12540,12560,12540,3046
|
|
20240621,121300,6729000700,12540,12540,12560,12530,4624
|
|
20240621,121200,6670982530,12530,12530,12530,12530,321
|
|
20240621,121100,6666960400,12530,12530,12530,12530,279
|
|
20240621,121000,6663464530,12530,12530,12540,12530,1531
|
|
20240621,120900,6644276980,12530,12530,12530,12520,2551
|
|
20240621,120800,6612317210,12530,12530,12530,12520,2639
|
|
20240621,120700,6579257180,12530,12530,12540,12530,541
|
|
20240621,120600,6572478220,12530,12530,12530,12520,1752
|
|
20240621,120500,6550530880,12520,12520,12530,12520,986
|
|
20240621,120400,6538181650,12520,12540,12540,12520,4611
|
|
20240621,120300,6480413500,12530,12560,12560,12530,31922
|
|
20240621,120200,6079793640,12560,12570,12570,12560,456
|
|
20240621,120100,6074066160,12570,12570,12570,12570,154
|
|
20240621,120000,6072130380,12560,12570,12570,12560,425
|
|
20240621,115900,6066792350,12560,12570,12570,12560,589
|
|
20240621,115800,6059394440,12570,12570,12570,12570,1055
|
|
20240621,115700,6046133090,12570,12570,12580,12570,547
|
|
20240621,115600,6039257240,12580,12570,12580,12570,949
|
|
20240621,115500,6027328300,12570,12580,12580,12570,658
|
|
20240621,115400,6019056420,12570,12560,12570,12560,1042
|
|
20240621,115300,6005958610,12560,12570,12570,12560,361
|
|
20240621,115200,6001424410,12560,12570,12570,12560,1130
|
|
20240621,115100,5987220350,12580,12570,12580,12570,176
|
|
20240621,115000,5985006400,12580,12570,12580,12570,357
|
|
20240621,114900,5980518580,12570,12560,12570,12560,1650
|
|
20240621,114800,5959781520,12570,12570,12580,12570,779
|
|
20240621,114700,5949989390,12570,12570,12580,12560,1003
|
|
20240621,114600,5937384800,12570,12560,12570,12560,1528
|
|
20240621,114500,5918181050,12570,12570,12570,12560,93
|
|
20240621,114400,5917012060,12560,12570,12570,12560,2612
|
|
20240621,114300,5884204070,12570,12570,12570,12560,681
|
|
20240621,114200,5875649680,12570,12570,12570,12560,1850
|
|
20240621,114100,5852408400,12560,12580,12580,12560,11782
|
|
20240621,114000,5704337990,12580,12580,12580,12570,640
|
|
20240621,113900,5696291540,12580,12580,12580,12580,508
|
|
20240621,113800,5689900900,12590,12590,12600,12570,1489
|
|
20240621,113700,5671162360,12580,12590,12600,12580,651
|
|
20240621,113600,5662970470,12590,12600,12600,12590,3376
|
|
20240621,113500,5620443070,12590,12590,12600,12590,1688
|
|
20240621,113400,5599189540,12580,12580,12580,12570,2117
|
|
20240621,113300,5572570930,12580,12580,12580,12580,1206
|
|
20240621,113200,5557399450,12580,12580,12580,12580,401
|
|
20240621,113100,5552354870,12580,12590,12590,12580,790
|
|
20240621,113000,5542412980,12580,12590,12590,12580,551
|
|
20240621,112900,5535480450,12580,12580,12590,12580,421
|
|
20240621,112800,5530180670,12580,12590,12590,12580,433
|
|
20240621,112700,5524733520,12590,12580,12590,12580,507
|
|
20240621,112600,5518354870,12580,12580,12580,12580,800
|
|
20240621,112500,5508290870,12580,12580,12590,12570,2352
|
|
20240621,112400,5478704550,12570,12580,12580,12570,602
|
|
20240621,112300,5471136030,12580,12580,12580,12570,2633
|
|
20240621,112200,5438026550,12580,12580,12590,12570,2845
|
|
20240621,112100,5402239730,12580,12590,12590,12580,4574
|
|
20240621,112000,5344696330,12590,12590,12590,12580,1227
|
|
20240621,111900,5329252910,12580,12610,12610,12580,15119
|
|
20240621,111800,5138763570,12610,12620,12620,12610,415
|
|
20240621,111700,5133526370,12620,12620,12620,12610,25
|
|
20240621,111600,5133211010,12620,12630,12630,12620,1037
|
|
20240621,111500,5120124030,12620,12630,12630,12620,225
|
|
20240621,111400,5117284300,12630,12630,12630,12620,226
|
|
20240621,111300,5114430330,12620,12630,12630,12620,800
|
|
20240621,111200,5104326350,12620,12630,12630,12620,741
|
|
20240621,111100,5094974840,12620,12620,12620,12620,1510
|
|
20240621,111000,5075918640,12620,12620,12620,12610,144
|
|
20240621,110900,5074101380,12620,12610,12620,12610,725
|
|
20240621,110800,5064953520,12610,12620,12620,12610,1830
|
|
20240621,110700,5041860620,12620,12620,12620,12620,425
|
|
20240621,110600,5036497120,12630,12630,12630,12620,160
|
|
20240621,110500,5034477520,12630,12620,12630,12620,236
|
|
20240621,110400,5031499180,12620,12620,12630,12620,3084
|
|
20240621,110300,4992579050,12630,12630,12640,12630,474
|
|
20240621,110200,4986591480,12640,12630,12640,12630,2567
|
|
20240621,110100,4954168420,12640,12640,12640,12640,276
|
|
20240621,110000,4950679780,12640,12640,12640,12630,86
|
|
20240621,105900,4949592750,12640,12640,12650,12640,265
|
|
20240621,105800,4946243110,12640,12650,12650,12640,846
|
|
20240621,105700,4935549630,12650,12650,12650,12640,716
|
|
20240621,105600,4926499260,12650,12650,12650,12650,21
|
|
20240621,105500,4926233610,12650,12640,12650,12640,562
|
|
20240621,105400,4919129880,12640,12650,12650,12640,1679
|
|
20240621,105300,4897906950,12650,12650,12650,12640,1450
|
|
20240621,105200,4879566050,12650,12640,12650,12640,905
|
|
20240621,105100,4868126650,12640,12650,12650,12640,1663
|
|
20240621,105000,4847091470,12660,12650,12660,12650,39
|
|
20240621,104900,4846597870,12650,12660,12670,12650,624
|
|
20240621,104800,4838700860,12670,12650,12670,12650,2224
|
|
20240621,104700,4810542040,12650,12640,12650,12640,417
|
|
20240621,104600,4805270480,12640,12650,12650,12640,126
|
|
20240621,104500,4803677780,12650,12660,12670,12650,4362
|
|
20240621,104400,4748485200,12670,12670,12670,12670,672
|
|
20240621,104300,4739970960,12670,12670,12680,12670,150
|
|
20240621,104200,4738069230,12670,12680,12680,12660,1964
|
|
20240621,104100,4713186690,12690,12690,12690,12670,242
|
|
20240621,104000,4710119040,12690,12680,12690,12680,84
|
|
20240621,103900,4709053620,12680,12690,12690,12680,211
|
|
20240621,103800,4706378060,12690,12700,12700,12690,1227
|
|
20240621,103700,4690796230,12700,12690,12700,12690,2080
|
|
20240621,103600,4664386290,12680,12690,12690,12680,1726
|
|
20240621,103500,4642484250,12690,12690,12700,12690,1193
|
|
20240621,103400,4627344880,12670,12670,12680,12670,2083
|
|
20240621,103300,4600939670,12680,12650,12680,12650,2645
|
|
20240621,103200,4567449110,12650,12660,12660,12650,211
|
|
20240621,103100,4564779850,12660,12660,12660,12650,823
|
|
20240621,103000,4554364720,12660,12660,12660,12640,423
|
|
20240621,102900,4549010410,12660,12630,12660,12630,1771
|
|
20240621,102800,4526601100,12630,12630,12630,12600,10062
|
|
20240621,102700,4399680780,12640,12640,12650,12630,1299
|
|
20240621,102600,4383255350,12630,12640,12640,12630,226
|
|
20240621,102500,4380400960,12640,12640,12640,12640,94
|
|
20240621,102400,4379212800,12640,12620,12640,12620,41
|
|
20240621,102300,4378694890,12640,12630,12650,12620,1996
|
|
20240621,102200,4353480520,12630,12640,12640,12630,920
|
|
20240621,102100,4341860890,12640,12650,12650,12640,1309
|
|
20240621,102000,4325314310,12650,12650,12650,12650,72
|
|
20240621,101900,4324403510,12660,12640,12660,12640,2374
|
|
20240621,101800,4294388180,12640,12650,12650,12640,522
|
|
20240621,101700,4287785900,12650,12650,12650,12640,150
|
|
20240621,101600,4285889270,12650,12650,12650,12640,500
|
|
20240621,101500,4279568230,12650,12650,12660,12650,664
|
|
20240621,101400,4271168620,12650,12660,12660,12650,1946
|
|
20240621,101300,4246543910,12660,12650,12660,12650,984
|
|
20240621,101200,4234092150,12650,12640,12650,12640,581
|
|
20240621,101100,4226748290,12640,12640,12640,12630,2316
|
|
20240621,101000,4197474180,12640,12640,12650,12640,1745
|
|
20240621,100900,4175412350,12640,12650,12660,12640,565
|
|
20240621,100800,4168265100,12650,12650,12660,12650,676
|
|
20240621,100700,4159708680,12650,12650,12660,12640,716
|
|
20240621,100600,4150650480,12650,12660,12660,12650,174
|
|
20240621,100500,4148449360,12650,12640,12650,12630,852
|
|
20240621,100400,4137672730,12630,12640,12650,12620,1420
|
|
20240621,100300,4119728140,12630,12610,12640,12610,1169
|
|
20240621,100200,4104962760,12620,12640,12640,12600,3388
|
|
20240621,100100,4062229660,12650,12630,12650,12630,138
|
|
20240621,100000,4060485330,12650,12640,12650,12630,3085
|
|
20240621,095900,4021464620,12640,12620,12640,12600,4017
|
|
20240621,095800,3970821940,12640,12640,12650,12620,4680
|
|
20240621,095700,3911724810,12640,12620,12640,12600,3180
|
|
20240621,095600,3871627930,12630,12610,12630,12600,3357
|
|
20240621,095500,3829289610,12610,12630,12650,12610,10819
|
|
20240621,095400,3692807680,12640,12660,12660,12640,2170
|
|
20240621,095300,3665371720,12660,12670,12670,12650,306
|
|
20240621,095200,3661499260,12670,12650,12670,12640,505
|
|
20240621,095100,3655111010,12650,12670,12670,12650,1989
|
|
20240621,095000,3629918300,12670,12650,12670,12650,613
|
|
20240621,094900,3622159110,12650,12660,12670,12650,4515
|
|
20240621,094800,3565008140,12660,12650,12660,12640,1485
|
|
20240621,094700,3546225400,12650,12620,12650,12620,6490
|
|
20240621,094600,3464212170,12630,12620,12630,12620,241
|
|
20240621,094500,3461169710,12610,12610,12620,12610,2121
|
|
20240621,094400,3434414760,12610,12620,12620,12610,2923
|
|
20240621,094300,3397535490,12610,12600,12610,12600,1362
|
|
20240621,094200,3380360690,12600,12590,12610,12580,2468
|
|
20240621,094100,3349283010,12590,12600,12600,12590,1233
|
|
20240621,094000,3333759400,12600,12620,12620,12600,2588
|
|
20240621,093900,3301141190,12620,12610,12630,12610,3210
|
|
20240621,093800,3260619820,12620,12590,12620,12590,6978
|
|
20240621,093700,3172588380,12590,12580,12600,12570,7457
|
|
20240621,093600,3078688670,12580,12580,12590,12570,3889
|
|
20240621,093500,3029788660,12580,12600,12600,12570,4488
|
|
20240621,093400,2973323420,12590,12590,12590,12580,1142
|
|
20240621,093300,2958946000,12600,12590,12600,12590,1556
|
|
20240621,093200,2939355730,12590,12610,12610,12590,1869
|
|
20240621,093100,2915808990,12610,12620,12620,12610,3103
|
|
20240621,093000,2876667940,12610,12640,12640,12610,2933
|
|
20240621,092900,2839645530,12640,12610,12650,12610,2343
|
|
20240621,092800,2810046940,12610,12600,12630,12590,8783
|
|
20240621,092700,2699335880,12610,12600,12620,12600,6202
|
|
20240621,092600,2621171690,12600,12630,12630,12600,15520
|
|
20240621,092500,2425467270,12620,12640,12650,12620,5899
|
|
20240621,092400,2350941160,12640,12640,12660,12640,2486
|
|
20240621,092300,2319509020,12640,12650,12660,12640,1858
|
|
20240621,092200,2296013010,12660,12660,12670,12650,1379
|
|
20240621,092100,2278555670,12670,12640,12670,12640,5525
|
|
20240621,092000,2208683240,12640,12640,12660,12640,2061
|
|
20240621,091900,2182616260,12640,12670,12670,12640,3396
|
|
20240621,091800,2139631110,12670,12700,12710,12660,1783
|
|
20240621,091700,2117022590,12700,12670,12710,12660,8016
|
|
20240621,091600,2015431630,12670,12660,12680,12630,12770
|
|
20240621,091500,1853925720,12650,12660,12670,12650,2958
|
|
20240621,091400,1816478180,12670,12670,12680,12670,5813
|
|
20240621,091300,1742810000,12680,12690,12690,12670,2500
|
|
20240621,091200,1711109620,12680,12680,12690,12670,3607
|
|
20240621,091100,1665370810,12680,12670,12700,12660,7316
|
|
20240621,091000,1572677390,12670,12710,12710,12670,13413
|
|
20240621,090900,1402471120,12710,12710,12720,12660,17743
|
|
20240621,090800,1177345860,12720,12800,12800,12720,18600
|
|
20240621,090700,940060140,12790,12820,12820,12790,4038
|
|
20240621,090600,888375250,12800,12800,12830,12790,2193
|
|
20240621,090500,860301770,12790,12840,12840,12790,5282
|
|
20240621,090400,792671480,12840,12800,12880,12790,3845
|
|
20240621,090300,743395560,12790,12910,12930,12790,12502
|
|
20240621,090200,582599000,12910,12810,12920,12800,11771
|
|
20240621,090100,430991680,12830,12740,12830,12720,8422
|
|
20240621,090000,323499540,12740,12810,12810,12730,25023
|