671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,200800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,200700,5722095110,12490,12490,12490,12490,0
|
|
20240624,200600,5722095110,12490,12490,12490,12490,0
|
|
20240624,200500,5722095110,12490,12490,12490,12490,0
|
|
20240624,200400,5722095110,12490,12490,12490,12490,0
|
|
20240624,200300,5722095110,12490,12490,12490,12490,0
|
|
20240624,200200,5722095110,12490,12490,12490,12490,0
|
|
20240624,200100,5722095110,12490,12490,12490,12490,0
|
|
20240624,200000,5722095110,12490,12490,12490,12490,0
|
|
20240624,195900,5722095110,12490,12490,12490,12490,0
|
|
20240624,195800,5722095110,12490,12490,12490,12490,0
|
|
20240624,195700,5722095110,12490,12490,12490,12490,0
|
|
20240624,195600,5722095110,12490,12490,12490,12490,0
|
|
20240624,195500,5722095110,12490,12490,12490,12490,0
|
|
20240624,195400,5722095110,12490,12490,12490,12490,0
|
|
20240624,195300,5722095110,12490,12490,12490,12490,0
|
|
20240624,195200,5722095110,12490,12490,12490,12490,0
|
|
20240624,195100,5722095110,12490,12490,12490,12490,0
|
|
20240624,195000,5722095110,12490,12490,12490,12490,0
|
|
20240624,194900,5722095110,12490,12490,12490,12490,0
|
|
20240624,194800,5722095110,12490,12490,12490,12490,0
|
|
20240624,194700,5722095110,12490,12490,12490,12490,0
|
|
20240624,194600,5722095110,12490,12490,12490,12490,0
|
|
20240624,194500,5722095110,12490,12490,12490,12490,0
|
|
20240624,194400,5722095110,12490,12490,12490,12490,0
|
|
20240624,194300,5722095110,12490,12490,12490,12490,0
|
|
20240624,194200,5722095110,12490,12490,12490,12490,0
|
|
20240624,194100,5722095110,12490,12490,12490,12490,0
|
|
20240624,194000,5722095110,12490,12490,12490,12490,0
|
|
20240624,193900,5722095110,12490,12490,12490,12490,0
|
|
20240624,193800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,193700,5722095110,12490,12490,12490,12490,0
|
|
20240624,193600,5722095110,12490,12490,12490,12490,0
|
|
20240624,193500,5722095110,12490,12490,12490,12490,0
|
|
20240624,193400,5722095110,12490,12490,12490,12490,0
|
|
20240624,193300,5722095110,12490,12490,12490,12490,0
|
|
20240624,193200,5722095110,12490,12490,12490,12490,0
|
|
20240624,193100,5722095110,12490,12490,12490,12490,0
|
|
20240624,193000,5722095110,12490,12490,12490,12490,0
|
|
20240624,192900,5722095110,12490,12490,12490,12490,0
|
|
20240624,192800,5722095110,12490,12490,12490,12490,0
|
|
20240624,192700,5722095110,12490,12490,12490,12490,0
|
|
20240624,192600,5722095110,12490,12490,12490,12490,0
|
|
20240624,192500,5722095110,12490,12490,12490,12490,0
|
|
20240624,192400,5722095110,12490,12490,12490,12490,0
|
|
20240624,192300,5722095110,12490,12490,12490,12490,0
|
|
20240624,192200,5722095110,12490,12490,12490,12490,0
|
|
20240624,192100,5722095110,12490,12490,12490,12490,0
|
|
20240624,192000,5722095110,12490,12490,12490,12490,0
|
|
20240624,191900,5722095110,12490,12490,12490,12490,0
|
|
20240624,191800,5722095110,12490,12490,12490,12490,0
|
|
20240624,191700,5722095110,12490,12490,12490,12490,0
|
|
20240624,191600,5722095110,12490,12490,12490,12490,0
|
|
20240624,191500,5722095110,12490,12490,12490,12490,0
|
|
20240624,191400,5722095110,12490,12490,12490,12490,0
|
|
20240624,191300,5722095110,12490,12490,12490,12490,0
|
|
20240624,191200,5722095110,12490,12490,12490,12490,0
|
|
20240624,191100,5722095110,12490,12490,12490,12490,0
|
|
20240624,191000,5722095110,12490,12490,12490,12490,0
|
|
20240624,190900,5722095110,12490,12490,12490,12490,0
|
|
20240624,190800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,190700,5722095110,12490,12490,12490,12490,0
|
|
20240624,190600,5722095110,12490,12490,12490,12490,0
|
|
20240624,190500,5722095110,12490,12490,12490,12490,0
|
|
20240624,190400,5722095110,12490,12490,12490,12490,0
|
|
20240624,190300,5722095110,12490,12490,12490,12490,0
|
|
20240624,190200,5722095110,12490,12490,12490,12490,0
|
|
20240624,190100,5722095110,12490,12490,12490,12490,0
|
|
20240624,190000,5722095110,12490,12490,12490,12490,0
|
|
20240624,185900,5722095110,12490,12490,12490,12490,0
|
|
20240624,185800,5722095110,12490,12490,12490,12490,0
|
|
20240624,185700,5722095110,12490,12490,12490,12490,0
|
|
20240624,185600,5722095110,12490,12490,12490,12490,0
|
|
20240624,185500,5722095110,12490,12490,12490,12490,0
|
|
20240624,185400,5722095110,12490,12490,12490,12490,0
|
|
20240624,185300,5722095110,12490,12490,12490,12490,0
|
|
20240624,185200,5722095110,12490,12490,12490,12490,0
|
|
20240624,185100,5722095110,12490,12490,12490,12490,0
|
|
20240624,185000,5722095110,12490,12490,12490,12490,0
|
|
20240624,184900,5722095110,12490,12490,12490,12490,0
|
|
20240624,184800,5722095110,12490,12490,12490,12490,0
|
|
20240624,184700,5722095110,12490,12490,12490,12490,0
|
|
20240624,184600,5722095110,12490,12490,12490,12490,0
|
|
20240624,184500,5722095110,12490,12490,12490,12490,0
|
|
20240624,184400,5722095110,12490,12490,12490,12490,0
|
|
20240624,184300,5722095110,12490,12490,12490,12490,0
|
|
20240624,184200,5722095110,12490,12490,12490,12490,0
|
|
20240624,184100,5722095110,12490,12490,12490,12490,0
|
|
20240624,184000,5722095110,12490,12490,12490,12490,0
|
|
20240624,183900,5722095110,12490,12490,12490,12490,0
|
|
20240624,183800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,183700,5722095110,12490,12490,12490,12490,0
|
|
20240624,183600,5722095110,12490,12490,12490,12490,0
|
|
20240624,183500,5722095110,12490,12490,12490,12490,0
|
|
20240624,183400,5722095110,12490,12490,12490,12490,0
|
|
20240624,183300,5722095110,12490,12490,12490,12490,0
|
|
20240624,183200,5722095110,12490,12490,12490,12490,0
|
|
20240624,183100,5722095110,12490,12490,12490,12490,0
|
|
20240624,183000,5722095110,12490,12490,12490,12490,0
|
|
20240624,182900,5722095110,12490,12490,12490,12490,0
|
|
20240624,182800,5722095110,12490,12490,12490,12490,0
|
|
20240624,182700,5722095110,12490,12490,12490,12490,0
|
|
20240624,182600,5722095110,12490,12490,12490,12490,0
|
|
20240624,182500,5722095110,12490,12490,12490,12490,0
|
|
20240624,182400,5722095110,12490,12490,12490,12490,0
|
|
20240624,182300,5722095110,12490,12490,12490,12490,0
|
|
20240624,182200,5722095110,12490,12490,12490,12490,0
|
|
20240624,182100,5722095110,12490,12490,12490,12490,0
|
|
20240624,182000,5722095110,12490,12490,12490,12490,0
|
|
20240624,181900,5722095110,12490,12490,12490,12490,0
|
|
20240624,181800,5722095110,12490,12490,12490,12490,0
|
|
20240624,181700,5722095110,12490,12490,12490,12490,0
|
|
20240624,181600,5722095110,12490,12490,12490,12490,0
|
|
20240624,181500,5722095110,12490,12490,12490,12490,0
|
|
20240624,181400,5722095110,12490,12490,12490,12490,0
|
|
20240624,181300,5722095110,12490,12490,12490,12490,0
|
|
20240624,181200,5722095110,12490,12490,12490,12490,0
|
|
20240624,181100,5722095110,12490,12490,12490,12490,0
|
|
20240624,181000,5722095110,12490,12490,12490,12490,0
|
|
20240624,180900,5722095110,12490,12490,12490,12490,0
|
|
20240624,180800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,180700,5722095110,12490,12490,12490,12490,0
|
|
20240624,180600,5722095110,12490,12490,12490,12490,0
|
|
20240624,180500,5722095110,12490,12490,12490,12490,0
|
|
20240624,180400,5722095110,12490,12490,12490,12490,0
|
|
20240624,180300,5722095110,12490,12490,12490,12490,0
|
|
20240624,180200,5722095110,12490,12490,12490,12490,0
|
|
20240624,180100,5722095110,12490,12490,12490,12490,0
|
|
20240624,180000,5722095110,12490,12490,12490,12490,0
|
|
20240624,175900,5722095110,12490,12490,12490,12490,0
|
|
20240624,175800,5722095110,12490,12490,12490,12490,0
|
|
20240624,175700,5722095110,12490,12490,12490,12490,0
|
|
20240624,175600,5722095110,12490,12490,12490,12490,0
|
|
20240624,175500,5722095110,12490,12490,12490,12490,0
|
|
20240624,175400,5722095110,12490,12490,12490,12490,0
|
|
20240624,175300,5722095110,12490,12490,12490,12490,0
|
|
20240624,175200,5722095110,12490,12490,12490,12490,0
|
|
20240624,175100,5722095110,12490,12490,12490,12490,0
|
|
20240624,175000,5722095110,12490,12490,12490,12490,0
|
|
20240624,174900,5722095110,12490,12490,12490,12490,0
|
|
20240624,174800,5722095110,12490,12490,12490,12490,0
|
|
20240624,174700,5722095110,12490,12490,12490,12490,0
|
|
20240624,174600,5722095110,12490,12490,12490,12490,0
|
|
20240624,174500,5722095110,12490,12490,12490,12490,0
|
|
20240624,174400,5722095110,12490,12490,12490,12490,0
|
|
20240624,174300,5722095110,12490,12490,12490,12490,0
|
|
20240624,174200,5722095110,12490,12490,12490,12490,0
|
|
20240624,174100,5722095110,12490,12490,12490,12490,0
|
|
20240624,174000,5722095110,12490,12490,12490,12490,0
|
|
20240624,173900,5722095110,12490,12490,12490,12490,0
|
|
20240624,173800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,173700,5722095110,12490,12490,12490,12490,0
|
|
20240624,173600,5722095110,12490,12490,12490,12490,0
|
|
20240624,173500,5722095110,12490,12490,12490,12490,0
|
|
20240624,173400,5722095110,12490,12490,12490,12490,0
|
|
20240624,173300,5722095110,12490,12490,12490,12490,0
|
|
20240624,173200,5722095110,12490,12490,12490,12490,0
|
|
20240624,173100,5722095110,12490,12490,12490,12490,0
|
|
20240624,173000,5722095110,12490,12490,12490,12490,0
|
|
20240624,172900,5722095110,12490,12490,12490,12490,0
|
|
20240624,172800,5722095110,12490,12490,12490,12490,0
|
|
20240624,172700,5722095110,12490,12490,12490,12490,0
|
|
20240624,172600,5722095110,12490,12490,12490,12490,0
|
|
20240624,172500,5722095110,12490,12490,12490,12490,0
|
|
20240624,172400,5722095110,12490,12490,12490,12490,0
|
|
20240624,172300,5722095110,12490,12490,12490,12490,0
|
|
20240624,172200,5722095110,12490,12490,12490,12490,0
|
|
20240624,172100,5722095110,12490,12490,12490,12490,0
|
|
20240624,172000,5722095110,12490,12490,12490,12490,0
|
|
20240624,171900,5722095110,12490,12490,12490,12490,0
|
|
20240624,171800,5722095110,12490,12490,12490,12490,0
|
|
20240624,171700,5722095110,12490,12490,12490,12490,0
|
|
20240624,171600,5722095110,12490,12490,12490,12490,0
|
|
20240624,171500,5722095110,12490,12490,12490,12490,0
|
|
20240624,171400,5722095110,12490,12490,12490,12490,0
|
|
20240624,171300,5722095110,12490,12490,12490,12490,0
|
|
20240624,171200,5722095110,12490,12490,12490,12490,0
|
|
20240624,171100,5722095110,12490,12490,12490,12490,0
|
|
20240624,171000,5722095110,12490,12490,12490,12490,0
|
|
20240624,170900,5722095110,12490,12490,12490,12490,0
|
|
20240624,170800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,170700,5722095110,12490,12490,12490,12490,0
|
|
20240624,170600,5722095110,12490,12490,12490,12490,0
|
|
20240624,170500,5722095110,12490,12490,12490,12490,0
|
|
20240624,170400,5722095110,12490,12490,12490,12490,0
|
|
20240624,170300,5722095110,12490,12490,12490,12490,0
|
|
20240624,170200,5722095110,12490,12490,12490,12490,0
|
|
20240624,170100,5722095110,12490,12490,12490,12490,0
|
|
20240624,170000,5722095110,12490,12490,12490,12490,0
|
|
20240624,165900,5722095110,12490,12490,12490,12490,0
|
|
20240624,165800,5722095110,12490,12490,12490,12490,0
|
|
20240624,165700,5722095110,12490,12490,12490,12490,0
|
|
20240624,165600,5722095110,12490,12490,12490,12490,0
|
|
20240624,165500,5722095110,12490,12490,12490,12490,0
|
|
20240624,165400,5722095110,12490,12490,12490,12490,0
|
|
20240624,165300,5722095110,12490,12490,12490,12490,0
|
|
20240624,165200,5722095110,12490,12490,12490,12490,0
|
|
20240624,165100,5722095110,12490,12490,12490,12490,0
|
|
20240624,165000,5722095110,12490,12490,12490,12490,0
|
|
20240624,164900,5722095110,12490,12490,12490,12490,0
|
|
20240624,164800,5722095110,12490,12490,12490,12490,0
|
|
20240624,164700,5722095110,12490,12490,12490,12490,0
|
|
20240624,164600,5722095110,12490,12490,12490,12490,0
|
|
20240624,164500,5722095110,12490,12490,12490,12490,0
|
|
20240624,164400,5722095110,12490,12490,12490,12490,0
|
|
20240624,164300,5722095110,12490,12490,12490,12490,0
|
|
20240624,164200,5722095110,12490,12490,12490,12490,0
|
|
20240624,164100,5722095110,12490,12490,12490,12490,0
|
|
20240624,164000,5722095110,12490,12490,12490,12490,0
|
|
20240624,163900,5722095110,12490,12490,12490,12490,0
|
|
20240624,163800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,163700,5722095110,12490,12490,12490,12490,0
|
|
20240624,163600,5722095110,12490,12490,12490,12490,0
|
|
20240624,163500,5722095110,12490,12490,12490,12490,0
|
|
20240624,163400,5722095110,12490,12490,12490,12490,0
|
|
20240624,163300,5722095110,12490,12490,12490,12490,0
|
|
20240624,163200,5722095110,12490,12490,12490,12490,0
|
|
20240624,163100,5722095110,12490,12490,12490,12490,0
|
|
20240624,163000,5722095110,12490,12490,12490,12490,0
|
|
20240624,162900,5722095110,12490,12490,12490,12490,0
|
|
20240624,162800,5722095110,12490,12490,12490,12490,0
|
|
20240624,162700,5722095110,12490,12490,12490,12490,0
|
|
20240624,162600,5722095110,12490,12490,12490,12490,0
|
|
20240624,162500,5722095110,12490,12490,12490,12490,0
|
|
20240624,162400,5722095110,12490,12490,12490,12490,0
|
|
20240624,162300,5722095110,12490,12490,12490,12490,0
|
|
20240624,162200,5722095110,12490,12490,12490,12490,0
|
|
20240624,162100,5722095110,12490,12490,12490,12490,0
|
|
20240624,162000,5722095110,12490,12490,12490,12490,0
|
|
20240624,161900,5722095110,12490,12490,12490,12490,0
|
|
20240624,161800,5722095110,12490,12490,12490,12490,0
|
|
20240624,161700,5722095110,12490,12490,12490,12490,0
|
|
20240624,161600,5722095110,12490,12490,12490,12490,0
|
|
20240624,161500,5722095110,12490,12490,12490,12490,0
|
|
20240624,161400,5722095110,12490,12490,12490,12490,0
|
|
20240624,161300,5722095110,12490,12490,12490,12490,0
|
|
20240624,161200,5722095110,12490,12490,12490,12490,0
|
|
20240624,161100,5722095110,12490,12490,12490,12490,0
|
|
20240624,161000,5722095110,12490,12490,12490,12490,0
|
|
20240624,160900,5722095110,12490,12490,12490,12490,0
|
|
20240624,160800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,160700,5722095110,12490,12490,12490,12490,0
|
|
20240624,160600,5722095110,12490,12490,12490,12490,0
|
|
20240624,160500,5722095110,12490,12490,12490,12490,0
|
|
20240624,160400,5722095110,12490,12490,12490,12490,0
|
|
20240624,160300,5722095110,12490,12490,12490,12490,0
|
|
20240624,160200,5722095110,12490,12490,12490,12490,0
|
|
20240624,160100,5722095110,12490,12490,12490,12490,0
|
|
20240624,160000,5722095110,12490,12490,12490,12490,0
|
|
20240624,155900,5722095110,12490,12490,12490,12490,0
|
|
20240624,155800,5722095110,12490,12490,12490,12490,0
|
|
20240624,155700,5722095110,12490,12490,12490,12490,0
|
|
20240624,155600,5722095110,12490,12490,12490,12490,0
|
|
20240624,155500,5722095110,12490,12490,12490,12490,0
|
|
20240624,155400,5722095110,12490,12490,12490,12490,0
|
|
20240624,155300,5722095110,12490,12490,12490,12490,0
|
|
20240624,155200,5722095110,12490,12490,12490,12490,0
|
|
20240624,155100,5722095110,12490,12490,12490,12490,0
|
|
20240624,155000,5722095110,12490,12490,12490,12490,0
|
|
20240624,154900,5722095110,12490,12490,12490,12490,0
|
|
20240624,154800,5722095110,12490,12490,12490,12490,0
|
|
20240624,154700,5722095110,12490,12490,12490,12490,0
|
|
20240624,154600,5722095110,12490,12490,12490,12490,0
|
|
20240624,154500,5722095110,12490,12490,12490,12490,0
|
|
20240624,154400,5722095110,12490,12490,12490,12490,0
|
|
20240624,154300,5722095110,12490,12490,12490,12490,0
|
|
20240624,154200,5722095110,12490,12490,12490,12490,0
|
|
20240624,154100,5722095110,12490,12490,12490,12490,0
|
|
20240624,154000,5722095110,12490,12490,12490,12490,0
|
|
20240624,153900,5722095110,12490,12490,12490,12490,0
|
|
20240624,153800,5722095110,12490,12490,12490,12490,23075
|
|
20240624,153700,5722095110,12490,12490,12490,12490,0
|
|
20240624,153600,5722095110,12490,12490,12490,12490,0
|
|
20240624,153500,5722095110,12490,12490,12490,12490,0
|
|
20240624,153400,5722095110,12490,12490,12490,12490,0
|
|
20240624,153300,5722095110,12490,12490,12490,12490,0
|
|
20240624,153200,5722095110,12490,12490,12490,12490,0
|
|
20240624,153100,5722095110,12490,12490,12490,12490,0
|
|
20240624,153000,5722095110,12490,12490,12490,12490,23075
|
|
20240624,152900,5433888360,12520,12520,12520,12520,0
|
|
20240624,152800,5433888360,12520,12520,12520,12520,0
|
|
20240624,152700,5433888360,12520,12520,12520,12520,0
|
|
20240624,152600,5433888360,12520,12520,12520,12520,0
|
|
20240624,152500,5433888360,12520,12520,12520,12520,0
|
|
20240624,152400,5433888360,12520,12520,12520,12520,0
|
|
20240624,152300,5433888360,12520,12520,12520,12520,0
|
|
20240624,152200,5433888360,12520,12520,12520,12520,0
|
|
20240624,152100,5433888360,12520,12520,12520,12520,0
|
|
20240624,152000,5433888360,12520,12520,12520,12520,0
|
|
20240624,151900,5433888360,12520,12500,12520,12490,2704
|
|
20240624,151800,5400069510,12510,12510,12520,12500,1589
|
|
20240624,151700,5380184940,12510,12530,12530,12510,4172
|
|
20240624,151600,5327938170,12530,12520,12540,12520,905
|
|
20240624,151500,5316598640,12520,12500,12520,12500,2113
|
|
20240624,151400,5290157400,12510,12500,12510,12490,3968
|
|
20240624,151300,5240553980,12500,12500,12500,12490,139
|
|
20240624,151200,5238817240,12500,12500,12500,12500,3
|
|
20240624,151100,5238779740,12490,12500,12500,12490,751
|
|
20240624,151000,5229399350,12500,12490,12500,12490,1276
|
|
20240624,150900,5213460110,12490,12490,12490,12480,456
|
|
20240624,150800,5207765360,12490,12490,12490,12480,2882
|
|
20240624,150700,5171776030,12490,12490,12490,12490,50
|
|
20240624,150600,5171151530,12490,12490,12490,12490,1288
|
|
20240624,150500,5155064410,12490,12490,12490,12490,1313
|
|
20240624,150400,5138665040,12490,12490,12490,12480,2952
|
|
20240624,150300,5101799830,12490,12490,12500,12480,689
|
|
20240624,150200,5093194350,12490,12490,12490,12490,305
|
|
20240624,150100,5089384900,12490,12500,12500,12490,662
|
|
20240624,150000,5081115940,12500,12500,12500,12490,1417
|
|
20240624,145900,5063413280,12490,12480,12490,12480,765
|
|
20240624,145800,5053864330,12480,12490,12490,12480,5197
|
|
20240624,145700,4988993290,12500,12500,12500,12490,1894
|
|
20240624,145600,4965327450,12500,12500,12500,12500,133
|
|
20240624,145500,4963664950,12500,12500,12500,12500,152
|
|
20240624,145400,4961764950,12500,12510,12510,12500,3643
|
|
20240624,145300,4916227380,12500,12500,12510,12500,234
|
|
20240624,145200,4913302370,12500,12500,12510,12500,597
|
|
20240624,145100,4905839860,12500,12500,12500,12500,2806
|
|
20240624,145000,4870764860,12510,12510,12510,12510,110
|
|
20240624,144900,4869388760,12510,12490,12510,12490,74
|
|
20240624,144800,4868463500,12490,12490,12500,12490,1440
|
|
20240624,144700,4850477800,12510,12500,12510,12500,1266
|
|
20240624,144600,4834652780,12510,12510,12510,12510,13
|
|
20240624,144500,4834490150,12510,12510,12510,12500,998
|
|
20240624,144400,4822014360,12500,12500,12500,12500,124
|
|
20240624,144300,4820464360,12500,12490,12500,12490,450
|
|
20240624,144200,4814842850,12500,12510,12510,12490,1307
|
|
20240624,144100,4798508330,12510,12510,12510,12500,184
|
|
20240624,144000,4796207490,12500,12500,12500,12500,1145
|
|
20240624,143900,4781894990,12500,12510,12510,12500,3749
|
|
20240624,143800,4735008720,12510,12520,12520,12510,4
|
|
20240624,143700,4734958660,12510,12510,12510,12510,27
|
|
20240624,143600,4734620890,12510,12510,12510,12510,2475
|
|
20240624,143500,4703658640,12510,12510,12510,12510,1045
|
|
20240624,143400,4690585690,12520,12510,12520,12510,120
|
|
20240624,143300,4689084290,12510,12510,12510,12510,918
|
|
20240624,143200,4677600110,12520,12510,12530,12510,1292
|
|
20240624,143100,4661424270,12510,12500,12510,12500,545
|
|
20240624,143000,4654606370,12500,12500,12510,12500,1594
|
|
20240624,142900,4634680730,12500,12500,12500,12500,1598
|
|
20240624,142800,4614705730,12490,12490,12500,12490,508
|
|
20240624,142700,4608360780,12490,12490,12500,12480,1685
|
|
20240624,142600,4587310280,12490,12500,12500,12490,1410
|
|
20240624,142500,4569699130,12500,12500,12500,12500,415
|
|
20240624,142400,4564511630,12500,12490,12500,12490,31
|
|
20240624,142300,4564124410,12500,12500,12500,12500,11
|
|
20240624,142200,4563986910,12490,12500,12500,12490,87
|
|
20240624,142100,4562899780,12500,12500,12500,12490,290
|
|
20240624,142000,4559277550,12490,12500,12500,12490,152
|
|
20240624,141900,4557377870,12500,12490,12500,12490,184
|
|
20240624,141800,4555078090,12500,12490,12500,12490,288
|
|
20240624,141700,4551478270,12500,12490,12500,12480,2197
|
|
20240624,141600,4524037850,12500,12500,12500,12500,336
|
|
20240624,141500,4519837850,12500,12500,12500,12490,444
|
|
20240624,141400,4514287860,12500,12500,12500,12500,173
|
|
20240624,141300,4512125360,12520,12520,12520,12520,1001
|
|
20240624,141200,4499592840,12520,12500,12520,12500,1259
|
|
20240624,141100,4483835300,12510,12510,12510,12510,561
|
|
20240624,141000,4476817190,12500,12500,12500,12500,1264
|
|
20240624,140900,4461017190,12500,12500,12500,12490,285
|
|
20240624,140800,4457457430,12500,12500,12500,12500,256
|
|
20240624,140700,4454257430,12500,12500,12510,12500,184
|
|
20240624,140600,4451957220,12500,12500,12500,12500,139
|
|
20240624,140500,4450219720,12500,12500,12500,12500,0
|
|
20240624,140400,4450219720,12500,12490,12500,12490,99
|
|
20240624,140300,4448982720,12500,12500,12500,12500,150
|
|
20240624,140200,4447107720,12500,12490,12500,12480,2026
|
|
20240624,140100,4421801620,12490,12500,12500,12490,649
|
|
20240624,140000,4413695600,12480,12500,12500,12480,1401
|
|
20240624,135900,4396205780,12490,12490,12490,12490,182
|
|
20240624,135800,4393932600,12490,12490,12490,12490,959
|
|
20240624,135700,4381954690,12490,12480,12490,12480,26
|
|
20240624,135600,4381630110,12480,12490,12490,12480,295
|
|
20240624,135500,4377948290,12490,12480,12490,12480,203
|
|
20240624,135400,4375412830,12480,12480,12480,12480,212
|
|
20240624,135300,4372767070,12480,12500,12500,12480,2929
|
|
20240624,135200,4336192960,12490,12500,12500,12490,299
|
|
20240624,135100,4332458420,12500,12500,12500,12500,127
|
|
20240624,135000,4330870920,12500,12500,12500,12500,2908
|
|
20240624,134900,4294520920,12500,12500,12500,12500,87
|
|
20240624,134800,4293433420,12500,12500,12510,12500,1465
|
|
20240624,134700,4275119520,12500,12500,12510,12500,1837
|
|
20240624,134600,4252155620,12500,12500,12500,12500,203
|
|
20240624,134500,4249618120,12510,12510,12510,12510,1370
|
|
20240624,134400,4232479420,12520,12520,12520,12520,2
|
|
20240624,134300,4232454380,12510,12510,12510,12510,568
|
|
20240624,134200,4225348700,12520,12510,12520,12510,491
|
|
20240624,134100,4219205230,12510,12510,12510,12500,52
|
|
20240624,134000,4218555210,12510,12510,12520,12500,404
|
|
20240624,133900,4213501170,12510,12520,12520,12510,991
|
|
20240624,133800,4201103750,12520,12510,12520,12510,324
|
|
20240624,133700,4197050020,12510,12520,12520,12510,308
|
|
20240624,133600,4193196800,12520,12520,12520,12510,418
|
|
20240624,133500,4187964430,12510,12510,12520,12510,1355
|
|
20240624,133400,4171003350,12520,12520,12520,12510,54
|
|
20240624,133300,4170327410,12510,12510,12510,12510,339
|
|
20240624,133200,4166086520,12520,12530,12530,12510,2165
|
|
20240624,133100,4138983770,12530,12520,12540,12520,542
|
|
20240624,133000,4132193290,12520,12520,12530,12520,208
|
|
20240624,132900,4129589050,12530,12540,12540,12530,349
|
|
20240624,132800,4125215960,12540,12530,12540,12530,331
|
|
20240624,132700,4121066490,12530,12550,12550,12520,799
|
|
20240624,132600,4111047900,12550,12540,12560,12540,764
|
|
20240624,132500,4101459220,12540,12530,12540,12520,552
|
|
20240624,132400,4094547900,12530,12530,12530,12530,382
|
|
20240624,132300,4089761440,12530,12520,12530,12520,26
|
|
20240624,132200,4089435690,12520,12520,12530,12520,166
|
|
20240624,132100,4087357360,12530,12540,12540,12530,203
|
|
20240624,132000,4084813740,12540,12520,12540,12520,2
|
|
20240624,131900,4084788680,12520,12530,12530,12520,201
|
|
20240624,131800,4082272150,12530,12510,12530,12510,570
|
|
20240624,131700,4075136660,12510,12510,12510,12510,16
|
|
20240624,131600,4074936500,12530,12520,12530,12520,101
|
|
20240624,131500,4073671140,12520,12490,12520,12490,2616
|
|
20240624,131400,4040971320,12490,12510,12510,12490,6543
|
|
20240624,131300,3959171130,12510,12520,12530,12510,1734
|
|
20240624,131200,3937461490,12520,12530,12530,12520,2472
|
|
20240624,131100,3906505650,12530,12540,12540,12530,214
|
|
20240624,131000,3903824210,12540,12550,12550,12540,647
|
|
20240624,130900,3895710790,12540,12530,12550,12530,1681
|
|
20240624,130800,3874635380,12530,12540,12540,12530,3527
|
|
20240624,130700,3830431800,12540,12550,12550,12540,3079
|
|
20240624,130600,3791804170,12550,12560,12560,12550,6263
|
|
20240624,130500,3713157470,12560,12570,12580,12560,3682
|
|
20240624,130400,3666874760,12570,12570,12570,12570,57
|
|
20240624,130300,3666158270,12580,12580,12580,12580,13
|
|
20240624,130200,3665994730,12570,12570,12570,12570,116
|
|
20240624,130100,3664536610,12580,12580,12580,12570,80
|
|
20240624,130000,3663530230,12580,12590,12590,12580,1564
|
|
20240624,125900,3643855100,12590,12580,12590,12580,233
|
|
20240624,125800,3640923730,12590,12590,12590,12580,2130
|
|
20240624,125700,3614108270,12590,12590,12590,12590,100
|
|
20240624,125600,3612849270,12580,12590,12590,12580,564
|
|
20240624,125500,3605754130,12580,12590,12590,12580,74
|
|
20240624,125400,3604823170,12590,12580,12590,12580,606
|
|
20240624,125300,3597199680,12590,12580,12590,12580,1167
|
|
20240624,125200,3582517160,12580,12590,12590,12580,19
|
|
20240624,125100,3582278110,12590,12590,12590,12590,1
|
|
20240624,125000,3582265520,12580,12590,12590,12580,2712
|
|
20240624,124900,3548124440,12600,12600,12600,12600,25
|
|
20240624,124800,3547809440,12600,12600,12600,12590,62
|
|
20240624,124700,3547028290,12600,12590,12600,12590,588
|
|
20240624,124600,3539625340,12600,12600,12600,12600,640
|
|
20240624,124500,3531561340,12600,12610,12610,12600,1135
|
|
20240624,124400,3517259580,12600,12590,12600,12590,1781
|
|
20240624,124300,3494826780,12590,12590,12590,12590,263
|
|
20240624,124200,3491515610,12590,12590,12590,12590,281
|
|
20240624,124100,3487977820,12600,12600,12600,12600,108
|
|
20240624,124000,3486617020,12580,12600,12600,12580,91
|
|
20240624,123900,3485471420,12600,12570,12600,12570,314
|
|
20240624,123800,3481521680,12570,12590,12590,12560,10240
|
|
20240624,123700,3352736690,12590,12600,12600,12590,3490
|
|
20240624,123600,3308763220,12600,12610,12610,12600,421
|
|
20240624,123500,3303458540,12610,12610,12610,12610,61
|
|
20240624,123400,3302689330,12610,12610,12610,12610,21
|
|
20240624,123300,3302424520,12610,12610,12610,12610,64
|
|
20240624,123200,3301617480,12610,12600,12610,12600,3577
|
|
20240624,123100,3256547260,12610,12610,12610,12600,619
|
|
20240624,123000,3248741820,12610,12610,12620,12610,911
|
|
20240624,122900,3237254080,12610,12620,12620,12610,45
|
|
20240624,122800,3236686280,12620,12620,12620,12610,570
|
|
20240624,122700,3229497880,12620,12620,12620,12620,872
|
|
20240624,122600,3218493240,12620,12630,12630,12620,999
|
|
20240624,122500,3205885840,12620,12620,12620,12620,120
|
|
20240624,122400,3204371440,12620,12630,12630,12620,217
|
|
20240624,122300,3201631950,12620,12630,12630,12620,581
|
|
20240624,122200,3194299230,12630,12630,12630,12630,0
|
|
20240624,122100,3194299230,12630,12630,12630,12620,1084
|
|
20240624,122000,3180608520,12630,12630,12630,12630,80
|
|
20240624,121900,3179598120,12630,12630,12630,12630,220
|
|
20240624,121800,3176819520,12630,12630,12630,12630,106
|
|
20240624,121700,3175480740,12630,12630,12630,12630,1201
|
|
20240624,121600,3160312110,12630,12630,12630,12620,110
|
|
20240624,121500,3158922970,12630,12630,12630,12630,226
|
|
20240624,121400,3156068590,12630,12630,12630,12630,569
|
|
20240624,121300,3148882120,12640,12630,12640,12630,317
|
|
20240624,121200,3144878210,12630,12630,12640,12630,112
|
|
20240624,121100,3143463610,12630,12640,12640,12630,546
|
|
20240624,121000,3136562330,12640,12630,12640,12630,2509
|
|
20240624,120900,3104852010,12630,12620,12640,12620,2208
|
|
20240624,120800,3076970780,12620,12630,12630,12620,1861
|
|
20240624,120700,3053484950,12630,12610,12630,12610,1441
|
|
20240624,120600,3035299520,12610,12620,12620,12610,187
|
|
20240624,120500,3032941050,12620,12620,12620,12610,44
|
|
20240624,120400,3032386130,12630,12630,12630,12630,91
|
|
20240624,120300,3031236800,12610,12610,12630,12610,143
|
|
20240624,120200,3029433530,12620,12630,12630,12620,3323
|
|
20240624,120100,2987493650,12630,12620,12630,12620,1311
|
|
20240624,120000,2970944410,12620,12630,12640,12620,1605
|
|
20240624,115900,2950676290,12630,12630,12630,12630,517
|
|
20240624,115800,2944146580,12640,12640,12640,12630,514
|
|
20240624,115700,2937649800,12640,12620,12640,12620,3170
|
|
20240624,115600,2897602610,12610,12620,12620,12610,108
|
|
20240624,115500,2896239810,12610,12590,12610,12590,1594
|
|
20240624,115400,2876149770,12600,12590,12600,12590,2579
|
|
20240624,115300,2843667200,12580,12580,12580,12580,50
|
|
20240624,115200,2843038200,12590,12590,12590,12590,20
|
|
20240624,115100,2842786400,12590,12590,12600,12580,769
|
|
20240624,115000,2833106330,12580,12580,12580,12570,1836
|
|
20240624,114900,2810026150,12580,12580,12580,12580,57
|
|
20240624,114800,2809309090,12580,12580,12590,12580,1012
|
|
20240624,114700,2796572130,12580,12590,12590,12580,190
|
|
20240624,114600,2794180830,12590,12580,12590,12580,68
|
|
20240624,114500,2793325380,12580,12580,12590,12580,33
|
|
20240624,114400,2792910040,12580,12580,12580,12570,1735
|
|
20240624,114300,2771090240,12580,12580,12580,12580,658
|
|
20240624,114200,2762812600,12580,12590,12590,12580,370
|
|
20240624,114100,2758157930,12580,12590,12590,12580,1346
|
|
20240624,114000,2741224690,12590,12590,12590,12590,190
|
|
20240624,113900,2738832590,12600,12600,12600,12600,12
|
|
20240624,113800,2738681390,12590,12580,12590,12580,318
|
|
20240624,113700,2734677850,12590,12590,12590,12590,41
|
|
20240624,113600,2734161660,12590,12590,12590,12580,1124
|
|
20240624,113500,2720015270,12600,12600,12600,12600,64
|
|
20240624,113400,2719208870,12590,12590,12590,12590,553
|
|
20240624,113300,2712246600,12590,12580,12590,12580,2
|
|
20240624,113200,2712221430,12590,12590,12590,12590,1821
|
|
20240624,113100,2689295040,12590,12580,12590,12570,1671
|
|
20240624,113000,2668273940,12590,12590,12590,12590,1226
|
|
20240624,112900,2652838600,12600,12600,12600,12600,1711
|
|
20240624,112800,2631280000,12600,12600,12610,12600,15
|
|
20240624,112700,2631090990,12610,12610,12610,12600,611
|
|
20240624,112600,2623386390,12610,12620,12620,12610,1337
|
|
20240624,112500,2606526560,12620,12630,12630,12620,1552
|
|
20240624,112400,2586936070,12630,12640,12640,12630,1464
|
|
20240624,112300,2568440960,12650,12650,12650,12640,271
|
|
20240624,112200,2565013810,12650,12640,12650,12640,1362
|
|
20240624,112100,2547794180,12640,12640,12650,12640,1263
|
|
20240624,112000,2531819710,12650,12620,12650,12620,2137
|
|
20240624,111900,2504808050,12630,12620,12630,12620,60
|
|
20240624,111800,2504050830,12630,12630,12640,12630,486
|
|
20240624,111700,2497912020,12640,12630,12640,12630,665
|
|
20240624,111600,2489511800,12630,12630,12630,12610,85
|
|
20240624,111500,2488438970,12610,12610,12630,12610,1009
|
|
20240624,111400,2475700310,12610,12610,12610,12610,437
|
|
20240624,111300,2470189740,12610,12610,12610,12610,770
|
|
20240624,111200,2460480040,12610,12620,12620,12600,494
|
|
20240624,111100,2454249800,12630,12610,12640,12600,1611
|
|
20240624,111000,2433910100,12610,12590,12610,12590,626
|
|
20240624,110900,2426018430,12590,12590,12590,12590,396
|
|
20240624,110800,2421032790,12590,12590,12590,12590,6
|
|
20240624,110700,2420957250,12590,12590,12590,12590,51
|
|
20240624,110600,2420315160,12590,12600,12600,12590,652
|
|
20240624,110500,2412102690,12610,12600,12610,12590,1739
|
|
20240624,110400,2390195170,12590,12590,12600,12590,661
|
|
20240624,110300,2381873170,12590,12590,12590,12570,101
|
|
20240624,110200,2380603340,12590,12590,12600,12570,2200
|
|
20240624,110100,2352928000,12600,12600,12600,12590,362
|
|
20240624,110000,2348366970,12600,12600,12600,12580,412
|
|
20240624,105900,2343181040,12590,12590,12600,12590,566
|
|
20240624,105800,2336055010,12600,12600,12610,12590,1483
|
|
20240624,105700,2317369280,12590,12600,12600,12590,533
|
|
20240624,105600,2310658250,12590,12590,12590,12590,643
|
|
20240624,105500,2302562880,12580,12580,12580,12580,616
|
|
20240624,105400,2294813600,12580,12580,12580,12580,131
|
|
20240624,105300,2293165620,12580,12570,12580,12560,1871
|
|
20240624,105200,2269646580,12570,12570,12570,12570,11
|
|
20240624,105100,2269508310,12560,12560,12570,12560,163
|
|
20240624,105000,2267459770,12570,12580,12580,12570,2465
|
|
20240624,104900,2236474530,12570,12580,12580,12570,255
|
|
20240624,104800,2233266640,12570,12570,12570,12570,69
|
|
20240624,104700,2232399310,12570,12580,12580,12570,710
|
|
20240624,104600,2223471750,12580,12580,12580,12580,239
|
|
20240624,104500,2220465130,12590,12590,12590,12580,149
|
|
20240624,104400,2218590680,12590,12580,12600,12580,188
|
|
20240624,104300,2216223790,12590,12580,12590,12570,196
|
|
20240624,104200,2213759910,12580,12570,12580,12570,258
|
|
20240624,104100,2210516830,12560,12560,12560,12560,86
|
|
20240624,104000,2209436670,12560,12560,12570,12560,582
|
|
20240624,103900,2202125640,12560,12570,12570,12560,3296
|
|
20240624,103800,2160723090,12570,12580,12580,12570,1613
|
|
20240624,103700,2140441620,12580,12580,12580,12570,1765
|
|
20240624,103600,2118254770,12580,12580,12580,12580,50
|
|
20240624,103500,2117625770,12580,12590,12590,12580,1197
|
|
20240624,103400,2102567500,12580,12590,12590,12580,550
|
|
20240624,103300,2095645400,12590,12590,12590,12590,2
|
|
20240624,103200,2095620220,12590,12580,12590,12580,589
|
|
20240624,103100,2088209460,12580,12590,12590,12570,3741
|
|
20240624,103000,2041143730,12590,12590,12590,12590,192
|
|
20240624,102900,2038726450,12590,12590,12590,12590,62
|
|
20240624,102800,2037945870,12590,12590,12600,12590,752
|
|
20240624,102700,2028477980,12590,12590,12590,12590,200
|
|
20240624,102600,2025959980,12590,12590,12590,12580,145
|
|
20240624,102500,2024135830,12580,12590,12590,12580,400
|
|
20240624,102400,2019101820,12590,12610,12610,12590,1576
|
|
20240624,102300,1999250600,12600,12620,12630,12600,1307
|
|
20240624,102200,1982759880,12620,12600,12620,12600,237
|
|
20240624,102100,1979771420,12600,12630,12630,12600,701
|
|
20240624,102000,1970934970,12630,12630,12630,12610,1390
|
|
20240624,101900,1953382690,12630,12630,12670,12630,1767
|
|
20240624,101800,1931009620,12610,12610,12630,12610,930
|
|
20240624,101700,1919268920,12610,12570,12610,12570,1761
|
|
20240624,101600,1897104440,12570,12600,12600,12570,4771
|
|
20240624,101500,1837059050,12600,12600,12600,12590,2437
|
|
20240624,101400,1806355600,12600,12610,12610,12600,143
|
|
20240624,101300,1804552490,12600,12610,12610,12590,2391
|
|
20240624,101200,1774427410,12610,12630,12630,12600,1638
|
|
20240624,101100,1753749240,12620,12650,12660,12620,2897
|
|
20240624,101000,1717136740,12650,12650,12650,12640,1231
|
|
20240624,100900,1701568410,12650,12640,12650,12640,81
|
|
20240624,100800,1700544380,12640,12650,12650,12630,359
|
|
20240624,100700,1696007030,12640,12650,12650,12640,379
|
|
20240624,100600,1691213620,12650,12650,12670,12650,2813
|
|
20240624,100500,1655607420,12650,12690,12690,12650,6552
|
|
20240624,100400,1572572530,12690,12650,12700,12650,5235
|
|
20240624,100300,1506231660,12640,12610,12650,12610,3021
|
|
20240624,100200,1468064300,12610,12590,12610,12590,856
|
|
20240624,100100,1457281320,12590,12610,12610,12570,2729
|
|
20240624,100000,1422916680,12600,12590,12610,12590,1647
|
|
20240624,095900,1402164290,12590,12560,12590,12560,2169
|
|
20240624,095800,1374876750,12560,12560,12560,12560,497
|
|
20240624,095700,1368634430,12560,12550,12560,12550,244
|
|
20240624,095600,1365570790,12560,12560,12570,12560,407
|
|
20240624,095500,1360457860,12550,12560,12570,12550,1578
|
|
20240624,095400,1340638840,12550,12550,12550,12550,104
|
|
20240624,095300,1339333640,12550,12560,12560,12540,1294
|
|
20240624,095200,1323093810,12560,12550,12560,12550,382
|
|
20240624,095100,1318299540,12540,12560,12560,12540,1880
|
|
20240624,095000,1294697020,12560,12540,12560,12540,206
|
|
20240624,094900,1292111510,12550,12530,12550,12530,1654
|
|
20240624,094800,1271366060,12530,12540,12540,12530,712
|
|
20240624,094700,1262441230,12540,12540,12540,12530,4389
|
|
20240624,094600,1207403300,12540,12540,12540,12540,1617
|
|
20240624,094500,1187126120,12540,12540,12550,12540,632
|
|
20240624,094400,1179199670,12540,12540,12540,12530,734
|
|
20240624,094300,1169995600,12540,12530,12540,12530,389
|
|
20240624,094200,1165117590,12530,12530,12540,12530,151
|
|
20240624,094100,1163225460,12540,12530,12540,12530,402
|
|
20240624,094000,1158188300,12530,12540,12540,12520,328
|
|
20240624,093900,1154078310,12530,12520,12540,12520,1345
|
|
20240624,093800,1137238560,12510,12490,12510,12490,1468
|
|
20240624,093700,1118884540,12500,12500,12500,12490,1602
|
|
20240624,093600,1098859570,12490,12500,12500,12490,2134
|
|
20240624,093500,1072204570,12500,12480,12500,12470,942
|
|
20240624,093400,1060442530,12470,12470,12490,12470,1011
|
|
20240624,093300,1047827190,12470,12470,12470,12470,1067
|
|
20240624,093200,1034521700,12470,12480,12490,12470,2797
|
|
20240624,093100,999627970,12480,12490,12490,12480,1022
|
|
20240624,093000,986866720,12490,12490,12490,12490,446
|
|
20240624,092900,981296180,12500,12490,12500,12480,593
|
|
20240624,092800,973892410,12490,12500,12510,12490,476
|
|
20240624,092700,967942250,12500,12490,12510,12490,1430
|
|
20240624,092600,950068500,12500,12500,12530,12500,2626
|
|
20240624,092500,917205800,12510,12490,12510,12490,260
|
|
20240624,092400,913955580,12490,12500,12500,12470,594
|
|
20240624,092300,906541920,12510,12470,12510,12470,1058
|
|
20240624,092200,893321850,12470,12470,12490,12470,651
|
|
20240624,092100,885203670,12470,12470,12470,12460,668
|
|
20240624,092000,876875700,12470,12460,12470,12450,757
|
|
20240624,091900,867448770,12450,12440,12450,12430,2250
|
|
20240624,091800,839453060,12450,12480,12480,12440,1165
|
|
20240624,091700,824942710,12450,12480,12480,12450,2235
|
|
20240624,091600,797105350,12450,12470,12470,12420,2546
|
|
20240624,091500,765455490,12440,12450,12470,12420,10389
|
|
20240624,091400,636193810,12460,12460,12480,12450,2929
|
|
20240624,091300,599697120,12460,12430,12480,12410,7655
|
|
20240624,091200,504557990,12420,12420,12430,12420,1300
|
|
20240624,091100,488409890,12440,12440,12450,12420,1446
|
|
20240624,091000,470433630,12440,12470,12470,12440,8003
|
|
20240624,090900,370791290,12480,12500,12500,12470,1199
|
|
20240624,090800,355819200,12510,12510,12510,12500,1684
|
|
20240624,090700,334754390,12510,12500,12520,12500,1637
|
|
20240624,090600,314281620,12510,12510,12510,12500,1589
|
|
20240624,090500,294406380,12510,12540,12540,12510,777
|
|
20240624,090400,284684280,12540,12530,12550,12520,1343
|
|
20240624,090300,267848210,12520,12470,12520,12440,5098
|
|
20240624,090200,204161280,12440,12470,12500,12420,4873
|
|
20240624,090100,143475460,12470,12560,12560,12470,3898
|
|
20240624,090000,94755210,12560,12560,12570,12510,7248
|