590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,184700,21190900800,3560,3560,3560,3560,142340
|
|
20240617,184600,21190900800,3560,3560,3560,3560,0
|
|
20240617,184500,21190900800,3560,3560,3560,3560,0
|
|
20240617,184400,21190900800,3560,3560,3560,3560,0
|
|
20240617,184300,21190900800,3560,3560,3560,3560,0
|
|
20240617,184200,21190900800,3560,3560,3560,3560,0
|
|
20240617,184100,21190900800,3560,3560,3560,3560,0
|
|
20240617,184000,21190900800,3560,3560,3560,3560,0
|
|
20240617,183900,21190900800,3560,3560,3560,3560,0
|
|
20240617,183800,21190900800,3560,3560,3560,3560,0
|
|
20240617,183700,21190900800,3560,3560,3560,3560,0
|
|
20240617,183600,21190900800,3560,3560,3560,3560,0
|
|
20240617,183500,21190900800,3560,3560,3560,3560,0
|
|
20240617,183400,21190900800,3560,3560,3560,3560,0
|
|
20240617,183300,21190900800,3560,3560,3560,3560,0
|
|
20240617,183200,21190900800,3560,3560,3560,3560,0
|
|
20240617,183100,21190900800,3560,3560,3560,3560,0
|
|
20240617,183000,21190900800,3560,3560,3560,3560,0
|
|
20240617,182900,21190900800,3560,3560,3560,3560,0
|
|
20240617,182800,21190900800,3560,3560,3560,3560,0
|
|
20240617,182700,21190900800,3560,3560,3560,3560,0
|
|
20240617,182600,21190900800,3560,3560,3560,3560,0
|
|
20240617,182500,21190900800,3560,3560,3560,3560,0
|
|
20240617,182400,21190900800,3560,3560,3560,3560,0
|
|
20240617,182300,21190900800,3560,3560,3560,3560,0
|
|
20240617,182200,21190900800,3560,3560,3560,3560,0
|
|
20240617,182100,21190900800,3560,3560,3560,3560,0
|
|
20240617,182000,21190900800,3560,3560,3560,3560,0
|
|
20240617,181900,21190900800,3560,3560,3560,3560,0
|
|
20240617,181800,21190900800,3560,3560,3560,3560,0
|
|
20240617,181700,21190900800,3560,3560,3560,3560,142340
|
|
20240617,181600,21190900800,3560,3560,3560,3560,0
|
|
20240617,181500,21190900800,3560,3560,3560,3560,0
|
|
20240617,181400,21190900800,3560,3560,3560,3560,0
|
|
20240617,181300,21190900800,3560,3560,3560,3560,0
|
|
20240617,181200,21190900800,3560,3560,3560,3560,0
|
|
20240617,181100,21190900800,3560,3560,3560,3560,0
|
|
20240617,181000,21190900800,3560,3560,3560,3560,0
|
|
20240617,180900,21190900800,3560,3560,3560,3560,0
|
|
20240617,180800,21190900800,3560,3560,3560,3560,0
|
|
20240617,180700,21190900800,3560,3560,3560,3560,0
|
|
20240617,180600,21190900800,3560,3560,3560,3560,0
|
|
20240617,180500,21190900800,3560,3560,3560,3560,0
|
|
20240617,180400,21190900800,3560,3560,3560,3560,0
|
|
20240617,180300,21190900800,3560,3560,3560,3560,0
|
|
20240617,180200,21190900800,3560,3560,3560,3560,0
|
|
20240617,180100,21190900800,3560,3560,3560,3560,0
|
|
20240617,180000,21190900800,3560,3560,3560,3560,0
|
|
20240617,175900,21190900800,3560,3560,3560,3560,0
|
|
20240617,175800,21190900800,3560,3560,3560,3560,0
|
|
20240617,175700,21190900800,3560,3560,3560,3560,0
|
|
20240617,175600,21190900800,3560,3560,3560,3560,0
|
|
20240617,175500,21190900800,3560,3560,3560,3560,0
|
|
20240617,175400,21190900800,3560,3560,3560,3560,0
|
|
20240617,175300,21190900800,3560,3560,3560,3560,0
|
|
20240617,175200,21190900800,3560,3560,3560,3560,0
|
|
20240617,175100,21190900800,3560,3560,3560,3560,0
|
|
20240617,175000,21190900800,3560,3560,3560,3560,0
|
|
20240617,174900,21190900800,3560,3560,3560,3560,0
|
|
20240617,174800,21190900800,3560,3560,3560,3560,0
|
|
20240617,174700,21190900800,3560,3560,3560,3560,142340
|
|
20240617,174600,21190900800,3560,3560,3560,3560,0
|
|
20240617,174500,21190900800,3560,3560,3560,3560,0
|
|
20240617,174400,21190900800,3560,3560,3560,3560,0
|
|
20240617,174300,21190900800,3560,3560,3560,3560,0
|
|
20240617,174200,21190900800,3560,3560,3560,3560,0
|
|
20240617,174100,21190900800,3560,3560,3560,3560,0
|
|
20240617,174000,21190900800,3560,3560,3560,3560,0
|
|
20240617,173900,21190900800,3560,3560,3560,3560,0
|
|
20240617,173800,21190900800,3560,3560,3560,3560,0
|
|
20240617,173700,21190900800,3560,3560,3560,3560,0
|
|
20240617,173600,21190900800,3560,3560,3560,3560,0
|
|
20240617,173500,21190900800,3560,3560,3560,3560,0
|
|
20240617,173400,21190900800,3560,3560,3560,3560,0
|
|
20240617,173300,21190900800,3560,3560,3560,3560,0
|
|
20240617,173200,21190900800,3560,3560,3560,3560,0
|
|
20240617,173100,21190900800,3560,3560,3560,3560,0
|
|
20240617,173000,21190900800,3560,3560,3560,3560,0
|
|
20240617,172900,21190900800,3560,3560,3560,3560,0
|
|
20240617,172800,21190900800,3560,3560,3560,3560,0
|
|
20240617,172700,21190900800,3560,3560,3560,3560,0
|
|
20240617,172600,21190900800,3560,3560,3560,3560,0
|
|
20240617,172500,21190900800,3560,3560,3560,3560,0
|
|
20240617,172400,21190900800,3560,3560,3560,3560,0
|
|
20240617,172300,21190900800,3560,3560,3560,3560,0
|
|
20240617,172200,21190900800,3560,3560,3560,3560,0
|
|
20240617,172100,21190900800,3560,3560,3560,3560,0
|
|
20240617,172000,21190900800,3560,3560,3560,3560,0
|
|
20240617,171900,21190900800,3560,3560,3560,3560,0
|
|
20240617,171800,21190900800,3560,3560,3560,3560,0
|
|
20240617,171700,21190900800,3560,3560,3560,3560,142340
|
|
20240617,171600,21190900800,3560,3560,3560,3560,0
|
|
20240617,171500,21190900800,3560,3560,3560,3560,0
|
|
20240617,171400,21190900800,3560,3560,3560,3560,0
|
|
20240617,171300,21190900800,3560,3560,3560,3560,0
|
|
20240617,171200,21190900800,3560,3560,3560,3560,0
|
|
20240617,171100,21190900800,3560,3560,3560,3560,0
|
|
20240617,171000,21190900800,3560,3560,3560,3560,0
|
|
20240617,170900,21190900800,3560,3560,3560,3560,0
|
|
20240617,170800,21190900800,3560,3560,3560,3560,0
|
|
20240617,170700,21190900800,3560,3560,3560,3560,0
|
|
20240617,170600,21190900800,3560,3560,3560,3560,0
|
|
20240617,170500,21190900800,3560,3560,3560,3560,0
|
|
20240617,170400,21190900800,3560,3560,3560,3560,0
|
|
20240617,170300,21190900800,3560,3560,3560,3560,0
|
|
20240617,170200,21190900800,3560,3560,3560,3560,0
|
|
20240617,170100,21190900800,3560,3560,3560,3560,0
|
|
20240617,170000,21190900800,3560,3560,3560,3560,0
|
|
20240617,165900,21190900800,3560,3560,3560,3560,0
|
|
20240617,165800,21190900800,3560,3560,3560,3560,0
|
|
20240617,165700,21190900800,3560,3560,3560,3560,0
|
|
20240617,165600,21190900800,3560,3560,3560,3560,0
|
|
20240617,165500,21190900800,3560,3560,3560,3560,0
|
|
20240617,165400,21190900800,3560,3560,3560,3560,0
|
|
20240617,165300,21190900800,3560,3560,3560,3560,0
|
|
20240617,165200,21190900800,3560,3560,3560,3560,0
|
|
20240617,165100,21190900800,3560,3560,3560,3560,0
|
|
20240617,165000,21190900800,3560,3560,3560,3560,0
|
|
20240617,164900,21190900800,3560,3560,3560,3560,0
|
|
20240617,164800,21190900800,3560,3560,3560,3560,0
|
|
20240617,164700,21190900800,3560,3560,3560,3560,142340
|
|
20240617,164600,21190900800,3560,3560,3560,3560,0
|
|
20240617,164500,21190900800,3560,3560,3560,3560,0
|
|
20240617,164400,21190900800,3560,3560,3560,3560,0
|
|
20240617,164300,21190900800,3560,3560,3560,3560,0
|
|
20240617,164200,21190900800,3560,3560,3560,3560,0
|
|
20240617,164100,21190900800,3560,3560,3560,3560,0
|
|
20240617,164000,21190900800,3560,3560,3560,3560,0
|
|
20240617,163900,21190900800,3560,3560,3560,3560,0
|
|
20240617,163800,21190900800,3560,3560,3560,3560,0
|
|
20240617,163700,21190900800,3560,3560,3560,3560,0
|
|
20240617,163600,21190900800,3560,3560,3560,3560,0
|
|
20240617,163500,21190900800,3560,3560,3560,3560,0
|
|
20240617,163400,21190900800,3560,3560,3560,3560,0
|
|
20240617,163300,21190900800,3560,3560,3560,3560,0
|
|
20240617,163200,21190900800,3560,3560,3560,3560,0
|
|
20240617,163100,21190900800,3560,3560,3560,3560,0
|
|
20240617,163000,21190900800,3560,3560,3560,3560,0
|
|
20240617,162900,21190900800,3560,3560,3560,3560,0
|
|
20240617,162800,21190900800,3560,3560,3560,3560,0
|
|
20240617,162700,21190900800,3560,3560,3560,3560,0
|
|
20240617,162600,21190900800,3560,3560,3560,3560,0
|
|
20240617,162500,21190900800,3560,3560,3560,3560,0
|
|
20240617,162400,21190900800,3560,3560,3560,3560,0
|
|
20240617,162300,21190900800,3560,3560,3560,3560,0
|
|
20240617,162200,21190900800,3560,3560,3560,3560,0
|
|
20240617,162100,21190900800,3560,3560,3560,3560,0
|
|
20240617,162000,21190900800,3560,3560,3560,3560,0
|
|
20240617,161900,21190900800,3560,3560,3560,3560,0
|
|
20240617,161800,21190900800,3560,3560,3560,3560,0
|
|
20240617,161700,21190900800,3560,3560,3560,3560,142340
|
|
20240617,161600,21190900800,3560,3560,3560,3560,0
|
|
20240617,161500,21190900800,3560,3560,3560,3560,0
|
|
20240617,161400,21190900800,3560,3560,3560,3560,0
|
|
20240617,161300,21190900800,3560,3560,3560,3560,0
|
|
20240617,161200,21190900800,3560,3560,3560,3560,0
|
|
20240617,161100,21190900800,3560,3560,3560,3560,0
|
|
20240617,161000,21190900800,3560,3560,3560,3560,0
|
|
20240617,160900,21190900800,3560,3560,3560,3560,0
|
|
20240617,160800,21190900800,3560,3560,3560,3560,0
|
|
20240617,160700,21190900800,3560,3560,3560,3560,0
|
|
20240617,160600,21190900800,3560,3560,3560,3560,0
|
|
20240617,160500,21190900800,3560,3560,3560,3560,0
|
|
20240617,160400,21190900800,3560,3560,3560,3560,0
|
|
20240617,160300,21190900800,3560,3560,3560,3560,0
|
|
20240617,160200,21190900800,3560,3560,3560,3560,0
|
|
20240617,160100,21190900800,3560,3560,3560,3560,0
|
|
20240617,160000,21190900800,3560,3560,3560,3560,0
|
|
20240617,155900,21190900800,3560,3560,3560,3560,0
|
|
20240617,155800,21190900800,3560,3560,3560,3560,0
|
|
20240617,155700,21190900800,3560,3560,3560,3560,0
|
|
20240617,155600,21190900800,3560,3560,3560,3560,0
|
|
20240617,155500,21190900800,3560,3560,3560,3560,0
|
|
20240617,155400,21190900800,3560,3560,3560,3560,0
|
|
20240617,155300,21190900800,3560,3560,3560,3560,0
|
|
20240617,155200,21190900800,3560,3560,3560,3560,0
|
|
20240617,155100,21190900800,3560,3560,3560,3560,0
|
|
20240617,155000,21190900800,3560,3560,3560,3560,0
|
|
20240617,154900,21190900800,3560,3560,3560,3560,0
|
|
20240617,154800,21190900800,3560,3560,3560,3560,0
|
|
20240617,154700,21190900800,3560,3560,3560,3560,142340
|
|
20240617,154600,21190900800,3560,3560,3560,3560,0
|
|
20240617,154500,21190900800,3560,3560,3560,3560,0
|
|
20240617,154400,21190900800,3560,3560,3560,3560,0
|
|
20240617,154300,21190900800,3560,3560,3560,3560,0
|
|
20240617,154200,21190900800,3560,3560,3560,3560,0
|
|
20240617,154100,21190900800,3560,3560,3560,3560,0
|
|
20240617,154000,21190900800,3560,3560,3560,3560,0
|
|
20240617,153900,21190900800,3560,3560,3560,3560,0
|
|
20240617,153800,21190900800,3560,3560,3560,3560,0
|
|
20240617,153700,21190900800,3560,3560,3560,3560,0
|
|
20240617,153600,21190900800,3560,3560,3560,3560,0
|
|
20240617,153500,21190900800,3560,3560,3560,3560,0
|
|
20240617,153400,21190900800,3560,3560,3560,3560,0
|
|
20240617,153300,21190900800,3560,3560,3560,3560,0
|
|
20240617,153200,21190900800,3560,3560,3560,3560,0
|
|
20240617,153100,21190900800,3560,3560,3560,3560,0
|
|
20240617,153000,21190900800,3560,3560,3560,3560,142340
|
|
20240617,152900,20684170400,3560,3560,3560,3560,0
|
|
20240617,152800,20684170400,3560,3560,3560,3560,0
|
|
20240617,152700,20684170400,3560,3560,3560,3560,0
|
|
20240617,152600,20684170400,3560,3560,3560,3560,0
|
|
20240617,152500,20684170400,3560,3560,3560,3560,0
|
|
20240617,152400,20684170400,3560,3560,3560,3560,0
|
|
20240617,152300,20684170400,3560,3560,3560,3560,0
|
|
20240617,152200,20684170400,3560,3560,3560,3560,0
|
|
20240617,152100,20684170400,3560,3560,3560,3560,0
|
|
20240617,152000,20684170400,3560,3560,3560,3560,0
|
|
20240617,151900,20684170400,3560,3575,3575,3560,29471
|
|
20240617,151800,20578972595,3575,3565,3575,3560,41358
|
|
20240617,151700,20431422820,3565,3565,3570,3555,56390
|
|
20240617,151600,20230579145,3570,3570,3570,3565,7951
|
|
20240617,151500,20202226310,3575,3575,3575,3565,8089
|
|
20240617,151400,20173353085,3570,3575,3580,3570,7594
|
|
20240617,151300,20146209730,3570,3580,3580,3570,14793
|
|
20240617,151200,20093327595,3580,3575,3580,3575,6139
|
|
20240617,151100,20071361770,3570,3565,3575,3560,25053
|
|
20240617,151000,19981987835,3560,3565,3565,3560,12120
|
|
20240617,150900,19938817625,3565,3565,3565,3560,26932
|
|
20240617,150800,19842915110,3560,3565,3570,3560,12396
|
|
20240617,150700,19798746145,3570,3570,3570,3560,5535
|
|
20240617,150600,19779013030,3570,3570,3570,3565,8491
|
|
20240617,150500,19748715660,3565,3570,3570,3565,9687
|
|
20240617,150400,19714178855,3570,3570,3575,3565,7741
|
|
20240617,150300,19686555280,3570,3570,3575,3565,3995
|
|
20240617,150200,19672295405,3570,3570,3575,3570,6069
|
|
20240617,150100,19650629020,3570,3575,3575,3570,3732
|
|
20240617,150000,19637295180,3570,3570,3575,3570,12000
|
|
20240617,145900,19594410490,3570,3570,3575,3570,5310
|
|
20240617,145800,19575445495,3570,3560,3570,3555,11244
|
|
20240617,145700,19535402630,3560,3575,3575,3560,11334
|
|
20240617,145600,19494995810,3575,3570,3575,3570,1867
|
|
20240617,145500,19488330560,3570,3570,3575,3570,1173
|
|
20240617,145400,19484142890,3575,3570,3575,3570,2675
|
|
20240617,145300,19474592250,3575,3575,3575,3570,3443
|
|
20240617,145200,19462292105,3575,3580,3580,3570,10717
|
|
20240617,145100,19423991030,3580,3575,3580,3575,1662
|
|
20240617,145000,19418041265,3575,3585,3590,3575,5797
|
|
20240617,144900,19397262015,3590,3570,3590,3570,15907
|
|
20240617,144800,19340308330,3570,3575,3575,3570,1991
|
|
20240617,144700,19333196255,3575,3565,3575,3555,22427
|
|
20240617,144600,19253155500,3565,3570,3570,3555,10570
|
|
20240617,144500,19215482775,3570,3560,3570,3560,5789
|
|
20240617,144400,19194855225,3560,3555,3560,3550,24388
|
|
20240617,144300,19108205945,3555,3555,3560,3555,5187
|
|
20240617,144200,19089765845,3555,3555,3560,3555,1122
|
|
20240617,144100,19085776955,3555,3560,3560,3555,40787
|
|
20240617,144000,18940723325,3560,3560,3565,3560,6895
|
|
20240617,143900,18916175135,3565,3565,3570,3560,2512
|
|
20240617,143800,18907219990,3560,3560,3565,3560,1364
|
|
20240617,143700,18902360650,3560,3565,3565,3560,7118
|
|
20240617,143600,18877013825,3560,3560,3565,3560,5746
|
|
20240617,143500,18856552535,3560,3565,3570,3560,8267
|
|
20240617,143400,18827092485,3565,3565,3570,3560,7778
|
|
20240617,143300,18799382370,3570,3565,3570,3560,4045
|
|
20240617,143200,18784963650,3565,3565,3570,3565,3050
|
|
20240617,143100,18774089860,3565,3570,3570,3565,19397
|
|
20240617,143000,18704886905,3570,3575,3575,3570,3592
|
|
20240617,142900,18692061240,3575,3580,3580,3570,4302
|
|
20240617,142800,18676681585,3575,3580,3580,3575,3165
|
|
20240617,142700,18665362585,3580,3580,3580,3575,1362
|
|
20240617,142600,18660492625,3580,3575,3580,3575,3665
|
|
20240617,142500,18647390155,3575,3580,3580,3575,1944
|
|
20240617,142400,18640438805,3580,3580,3585,3580,1613
|
|
20240617,142300,18634664125,3585,3580,3585,3580,1701
|
|
20240617,142200,18628574535,3580,3580,3585,3580,2548
|
|
20240617,142100,18619450945,3580,3585,3585,3580,486
|
|
20240617,142000,18617710830,3585,3580,3585,3580,13531
|
|
20240617,141900,18569230110,3580,3580,3580,3580,1886
|
|
20240617,141800,18562478230,3580,3580,3580,3575,2137
|
|
20240617,141700,18554830965,3580,3580,3580,3575,3530
|
|
20240617,141600,18542202965,3575,3585,3585,3575,13212
|
|
20240617,141500,18494904785,3585,3585,3590,3585,5055
|
|
20240617,141400,18476781075,3585,3585,3590,3585,501
|
|
20240617,141300,18474984950,3590,3590,3590,3585,2975
|
|
20240617,141200,18464319470,3590,3590,3590,3590,4364
|
|
20240617,141100,18448652710,3590,3595,3600,3590,3745
|
|
20240617,141000,18435198600,3595,3600,3600,3590,4898
|
|
20240617,140900,18417600385,3600,3600,3600,3595,7872
|
|
20240617,140800,18389283490,3600,3590,3600,3590,1658
|
|
20240617,140700,18383316050,3600,3585,3600,3585,9842
|
|
20240617,140600,18347923570,3585,3590,3590,3585,1156
|
|
20240617,140500,18343777810,3590,3585,3595,3585,10429
|
|
20240617,140400,18306349380,3580,3580,3585,3580,5637
|
|
20240617,140300,18286168890,3580,3580,3580,3580,1255
|
|
20240617,140200,18281675990,3585,3585,3585,3580,4079
|
|
20240617,140100,18267061995,3585,3585,3590,3585,7107
|
|
20240617,140000,18241580900,3590,3590,3590,3585,611
|
|
20240617,135900,18239387910,3590,3595,3595,3590,4151
|
|
20240617,135800,18224485795,3595,3595,3600,3590,4723
|
|
20240617,135700,18207511340,3595,3595,3600,3595,2901
|
|
20240617,135600,18197082130,3595,3595,3600,3595,4839
|
|
20240617,135500,18179664355,3595,3590,3600,3585,14626
|
|
20240617,135400,18127067095,3590,3590,3590,3580,1211
|
|
20240617,135300,18122725955,3590,3585,3590,3585,5964
|
|
20240617,135200,18101328885,3585,3580,3585,3565,12411
|
|
20240617,135100,18056961745,3575,3575,3580,3575,2855
|
|
20240617,135000,18046753190,3580,3575,3580,3575,10051
|
|
20240617,134900,18010820345,3575,3570,3580,3570,3316
|
|
20240617,134800,17998972540,3580,3580,3585,3565,27296
|
|
20240617,134700,17901479970,3580,3580,3580,3570,15037
|
|
20240617,134600,17847725305,3585,3580,3585,3580,1573
|
|
20240617,134500,17842093660,3580,3580,3585,3580,3903
|
|
20240617,134400,17828120915,3580,3580,3585,3570,8739
|
|
20240617,134300,17796858740,3580,3580,3585,3575,3508
|
|
20240617,134200,17784303730,3580,3580,3580,3575,7934
|
|
20240617,134100,17755927240,3585,3580,3585,3580,1711
|
|
20240617,134000,17749800380,3580,3585,3585,3580,7959
|
|
20240617,133900,17721300495,3585,3590,3590,3585,6113
|
|
20240617,133800,17699384335,3585,3585,3590,3585,1473
|
|
20240617,133700,17694103435,3590,3595,3600,3590,8735
|
|
20240617,133600,17662724195,3600,3600,3605,3595,3392
|
|
20240617,133500,17650506940,3605,3600,3610,3600,2270
|
|
20240617,133400,17642327360,3600,3590,3600,3590,7384
|
|
20240617,133300,17615800515,3590,3595,3595,3590,3297
|
|
20240617,133200,17603963440,3595,3595,3595,3590,2472
|
|
20240617,133100,17595087305,3590,3590,3595,3590,2285
|
|
20240617,133000,17586884020,3595,3610,3610,3595,6524
|
|
20240617,132900,17563402975,3600,3595,3610,3595,10348
|
|
20240617,132800,17526130865,3595,3595,3600,3590,16704
|
|
20240617,132700,17466048080,3595,3595,3595,3590,5448
|
|
20240617,132600,17446472520,3595,3590,3595,3585,7087
|
|
20240617,132500,17421013255,3585,3585,3585,3580,2688
|
|
20240617,132400,17411380400,3585,3590,3590,3585,1116
|
|
20240617,132300,17407378370,3585,3585,3590,3585,2070
|
|
20240617,132200,17399956955,3590,3590,3590,3585,1301
|
|
20240617,132100,17395286880,3590,3580,3590,3575,12523
|
|
20240617,132000,17350424405,3580,3585,3585,3580,1058
|
|
20240617,131900,17346636245,3580,3580,3585,3580,1486
|
|
20240617,131800,17341316205,3585,3575,3585,3575,4361
|
|
20240617,131700,17325714155,3575,3580,3580,3575,3999
|
|
20240617,131600,17311400670,3585,3590,3590,3580,1514
|
|
20240617,131500,17305973145,3590,3590,3595,3585,2958
|
|
20240617,131400,17295355920,3590,3595,3595,3590,4157
|
|
20240617,131300,17280412335,3590,3580,3595,3575,12730
|
|
20240617,131200,17234778210,3585,3585,3590,3580,5370
|
|
20240617,131100,17215526950,3585,3585,3590,3580,2300
|
|
20240617,131000,17207286925,3580,3590,3595,3580,20003
|
|
20240617,130900,17135520065,3595,3595,3600,3590,15011
|
|
20240617,130800,17081542705,3600,3615,3615,3595,26226
|
|
20240617,130700,16986986760,3610,3615,3615,3610,8518
|
|
20240617,130600,16956197810,3615,3630,3630,3610,28831
|
|
20240617,130500,16851895165,3630,3620,3635,3620,84734
|
|
20240617,130400,16544487565,3625,3615,3625,3615,57704
|
|
20240617,130300,16335585920,3610,3600,3620,3590,35060
|
|
20240617,130200,16209004185,3605,3605,3620,3595,71491
|
|
20240617,130100,15950931925,3605,3580,3605,3575,71410
|
|
20240617,130000,15694706000,3580,3565,3580,3560,54061
|
|
20240617,125900,15501684335,3555,3555,3560,3555,10582
|
|
20240617,125800,15464047180,3560,3560,3560,3555,607
|
|
20240617,125700,15461887335,3555,3545,3560,3545,8102
|
|
20240617,125600,15433069620,3545,3540,3550,3535,4879
|
|
20240617,125500,15415796400,3540,3540,3545,3530,13299
|
|
20240617,125400,15368728500,3540,3540,3540,3535,5368
|
|
20240617,125300,15349747320,3540,3535,3545,3530,5174
|
|
20240617,125200,15331435140,3535,3540,3540,3530,34322
|
|
20240617,125100,15210223905,3540,3540,3540,3535,728
|
|
20240617,125000,15207648385,3540,3535,3540,3530,5433
|
|
20240617,124900,15188453485,3540,3540,3540,3530,23042
|
|
20240617,124800,15106982325,3540,3545,3550,3540,2024
|
|
20240617,124700,15099807495,3545,3550,3550,3545,1249
|
|
20240617,124600,15095378765,3545,3545,3550,3545,575
|
|
20240617,124500,15093340140,3545,3545,3550,3545,79
|
|
20240617,124400,15093060080,3550,3545,3550,3545,1293
|
|
20240617,124300,15088471355,3545,3540,3550,3535,9145
|
|
20240617,124200,15056084610,3535,3540,3540,3535,7558
|
|
20240617,124100,15029364790,3540,3540,3540,3535,3417
|
|
20240617,124000,15017281795,3535,3535,3540,3535,13785
|
|
20240617,123900,14968551420,3535,3535,3540,3535,2272
|
|
20240617,123800,14960517675,3540,3540,3540,3535,2207
|
|
20240617,123700,14952715165,3535,3540,3540,3535,3441
|
|
20240617,123600,14940544025,3540,3540,3540,3540,2779
|
|
20240617,123500,14930706365,3540,3540,3540,3535,1750
|
|
20240617,123400,14924518260,3540,3535,3540,3535,3075
|
|
20240617,123300,14913639370,3535,3540,3540,3535,9772
|
|
20240617,123200,14879092765,3535,3540,3540,3535,4734
|
|
20240617,123100,14862346380,3540,3540,3540,3535,6925
|
|
20240617,123000,14837835545,3540,3545,3545,3540,1608
|
|
20240617,122900,14832142930,3540,3545,3545,3540,19787
|
|
20240617,122800,14762094365,3545,3545,3545,3540,9049
|
|
20240617,122700,14730019910,3545,3545,3550,3545,2139
|
|
20240617,122600,14722437005,3545,3545,3545,3540,4063
|
|
20240617,122500,14708034415,3540,3545,3545,3540,2117
|
|
20240617,122400,14700535495,3540,3540,3545,3540,3367
|
|
20240617,122300,14688607505,3545,3545,3550,3540,3159
|
|
20240617,122200,14677409475,3545,3545,3545,3540,1980
|
|
20240617,122100,14670398075,3545,3545,3550,3540,5317
|
|
20240617,122000,14651541535,3545,3545,3550,3540,1499
|
|
20240617,121900,14646227975,3545,3540,3550,3540,2876
|
|
20240617,121800,14636041055,3550,3550,3550,3540,5232
|
|
20240617,121700,14617486120,3550,3545,3555,3540,3779
|
|
20240617,121600,14604088320,3540,3540,3545,3540,4975
|
|
20240617,121500,14586452220,3540,3545,3545,3540,12962
|
|
20240617,121400,14540546555,3545,3550,3550,3540,20997
|
|
20240617,121300,14466112695,3550,3550,3555,3550,1869
|
|
20240617,121200,14459476705,3550,3550,3550,3545,4183
|
|
20240617,121100,14444640840,3550,3550,3555,3550,8709
|
|
20240617,121000,14413721205,3550,3550,3555,3550,2993
|
|
20240617,120900,14403089140,3550,3565,3565,3550,6260
|
|
20240617,120800,14380830620,3560,3560,3560,3555,918
|
|
20240617,120700,14377566955,3560,3565,3565,3555,493
|
|
20240617,120600,14375811660,3565,3565,3565,3560,3927
|
|
20240617,120500,14361831410,3565,3565,3570,3560,5294
|
|
20240617,120400,14342977725,3565,3570,3570,3565,1854
|
|
20240617,120300,14336365370,3565,3565,3570,3565,3983
|
|
20240617,120200,14322165875,3560,3570,3570,3560,1230
|
|
20240617,120100,14317779725,3570,3565,3570,3560,2583
|
|
20240617,120000,14308572295,3560,3565,3570,3560,17946
|
|
20240617,115900,14244622420,3570,3570,3570,3565,1614
|
|
20240617,115800,14238865440,3570,3565,3570,3560,933
|
|
20240617,115700,14235537270,3565,3570,3570,3560,3113
|
|
20240617,115600,14224439370,3570,3565,3570,3565,1574
|
|
20240617,115500,14218826205,3570,3575,3575,3570,6204
|
|
20240617,115400,14196656595,3575,3575,3575,3570,1410
|
|
20240617,115300,14191621345,3575,3565,3575,3560,18384
|
|
20240617,115200,14126039105,3565,3565,3565,3565,3462
|
|
20240617,115100,14113697075,3565,3570,3570,3565,962
|
|
20240617,115000,14110262935,3570,3570,3575,3570,4867
|
|
20240617,114900,14092887160,3570,3565,3575,3565,14117
|
|
20240617,114800,14042483445,3565,3565,3570,3565,3325
|
|
20240617,114700,14030629795,3565,3570,3570,3565,1864
|
|
20240617,114600,14023977445,3570,3565,3570,3565,4379
|
|
20240617,114500,14008361125,3565,3570,3570,3560,910
|
|
20240617,114400,14005118295,3565,3565,3570,3565,8741
|
|
20240617,114300,13973916685,3565,3570,3570,3565,3698
|
|
20240617,114200,13960723670,3565,3565,3570,3565,360
|
|
20240617,114100,13959440265,3570,3570,3570,3565,2719
|
|
20240617,114000,13949741985,3570,3565,3570,3565,2897
|
|
20240617,113900,13939406475,3565,3570,3575,3565,5694
|
|
20240617,113800,13919083840,3570,3575,3575,3570,1337
|
|
20240617,113700,13914308155,3575,3565,3575,3565,2049
|
|
20240617,113600,13906993360,3565,3555,3575,3555,19685
|
|
20240617,113500,13836814045,3555,3550,3555,3545,4486
|
|
20240617,113400,13820881760,3550,3555,3560,3550,4981
|
|
20240617,113300,13803197365,3560,3550,3560,3550,9373
|
|
20240617,113200,13769893165,3550,3550,3555,3550,2431
|
|
20240617,113100,13761263070,3555,3540,3555,3540,10240
|
|
20240617,113000,13724942480,3545,3540,3545,3540,17899
|
|
20240617,112900,13661579005,3540,3540,3545,3540,4849
|
|
20240617,112800,13644413285,3540,3545,3545,3540,4512
|
|
20240617,112700,13628439550,3545,3545,3545,3540,5608
|
|
20240617,112600,13608575300,3545,3545,3545,3545,5026
|
|
20240617,112500,13590758130,3545,3550,3550,3540,17840
|
|
20240617,112400,13527513985,3550,3550,3550,3550,25572
|
|
20240617,112300,13436733385,3550,3555,3555,3550,3828
|
|
20240617,112200,13423133240,3555,3555,3560,3555,311
|
|
20240617,112100,13422027630,3555,3560,3560,3555,1483
|
|
20240617,112000,13416755340,3560,3555,3560,3555,7516
|
|
20240617,111900,13390031795,3555,3555,3560,3555,1920
|
|
20240617,111800,13383206175,3555,3560,3560,3555,1721
|
|
20240617,111700,13377085360,3555,3555,3565,3555,2938
|
|
20240617,111600,13366640250,3555,3560,3570,3555,14245
|
|
20240617,111500,13315937700,3555,3560,3560,3555,3826
|
|
20240617,111400,13302332695,3560,3570,3575,3555,9580
|
|
20240617,111300,13268205650,3575,3560,3575,3555,1184
|
|
20240617,111200,13263988815,3560,3570,3570,3560,11019
|
|
20240617,111100,13224736265,3570,3575,3575,3570,3709
|
|
20240617,111000,13211491850,3570,3575,3575,3570,5308
|
|
20240617,110900,13192515755,3580,3575,3580,3575,2499
|
|
20240617,110800,13183581725,3575,3585,3585,3575,3217
|
|
20240617,110700,13172067830,3575,3565,3580,3565,23940
|
|
20240617,110600,13086561905,3570,3570,3575,3570,8136
|
|
20240617,110500,13057515385,3570,3565,3570,3565,1184
|
|
20240617,110400,13053291850,3570,3560,3570,3560,1806
|
|
20240617,110300,13046847155,3560,3555,3565,3555,4466
|
|
20240617,110200,13030943815,3560,3560,3560,3560,1593
|
|
20240617,110100,13025272735,3560,3570,3570,3560,6743
|
|
20240617,110000,13001256335,3570,3565,3570,3560,2378
|
|
20240617,105900,12992782090,3560,3570,3570,3560,2010
|
|
20240617,105800,12985621840,3565,3565,3570,3565,3382
|
|
20240617,105700,12973564865,3565,3565,3570,3565,5038
|
|
20240617,105600,12955581245,3565,3570,3570,3565,3459
|
|
20240617,105500,12943248180,3570,3565,3570,3560,1130
|
|
20240617,105400,12939216565,3570,3560,3570,3560,4670
|
|
20240617,105300,12922578440,3570,3560,3570,3555,7760
|
|
20240617,105200,12894934895,3555,3555,3560,3555,5023
|
|
20240617,105100,12877076440,3555,3560,3560,3555,4242
|
|
20240617,105000,12861995910,3555,3560,3560,3555,3904
|
|
20240617,104900,12848114580,3555,3560,3560,3555,1046
|
|
20240617,104800,12844394620,3560,3560,3565,3555,13998
|
|
20240617,104700,12794615005,3560,3560,3565,3560,1802
|
|
20240617,104600,12788199880,3560,3560,3565,3555,20541
|
|
20240617,104500,12715133100,3560,3560,3565,3560,2977
|
|
20240617,104400,12704534930,3560,3560,3565,3560,2329
|
|
20240617,104300,12696243630,3565,3570,3570,3560,2715
|
|
20240617,104200,12686578070,3560,3560,3570,3560,8799
|
|
20240617,104100,12655253315,3560,3575,3575,3555,42083
|
|
20240617,104000,12505342840,3580,3580,3585,3580,1765
|
|
20240617,103900,12499021920,3585,3575,3585,3575,1270
|
|
20240617,103800,12494472255,3585,3575,3590,3575,14760
|
|
20240617,103700,12441584850,3575,3580,3580,3575,2028
|
|
20240617,103600,12434333080,3580,3585,3585,3570,8691
|
|
20240617,103500,12403231810,3585,3580,3585,3580,3504
|
|
20240617,103400,12390685420,3580,3580,3585,3575,3176
|
|
20240617,103300,12379322125,3575,3570,3590,3565,33853
|
|
20240617,103200,12258315045,3565,3565,3570,3565,1742
|
|
20240617,103100,12252103100,3570,3565,3570,3565,6314
|
|
20240617,103000,12229589570,3565,3565,3570,3565,3479
|
|
20240617,102900,12217186920,3570,3570,3570,3565,602
|
|
20240617,102800,12215038275,3570,3570,3575,3565,6411
|
|
20240617,102700,12192169210,3575,3570,3575,3570,2646
|
|
20240617,102600,12182719890,3570,3555,3580,3555,10730
|
|
20240617,102500,12144438225,3555,3550,3555,3550,11104
|
|
20240617,102400,12104996540,3550,3555,3560,3550,6637
|
|
20240617,102300,12081417795,3555,3555,3560,3550,7899
|
|
20240617,102200,12053343910,3555,3555,3560,3550,4234
|
|
20240617,102100,12038291390,3550,3555,3560,3550,15402
|
|
20240617,102000,11983577365,3555,3560,3560,3555,28697
|
|
20240617,101900,11881516455,3560,3560,3565,3560,4105
|
|
20240617,101800,11866899675,3565,3560,3565,3560,2876
|
|
20240617,101700,11856656025,3560,3565,3570,3560,19762
|
|
20240617,101600,11786280080,3570,3575,3575,3565,22441
|
|
20240617,101500,11706216625,3575,3575,3580,3575,6076
|
|
20240617,101400,11684491115,3575,3580,3580,3575,6988
|
|
20240617,101300,11659506940,3580,3585,3585,3575,14256
|
|
20240617,101200,11608483205,3585,3590,3595,3580,14845
|
|
20240617,101100,11555256265,3590,3590,3590,3585,4153
|
|
20240617,101000,11540347640,3590,3600,3600,3590,11271
|
|
20240617,100900,11499851990,3600,3605,3610,3595,26515
|
|
20240617,100800,11404350580,3605,3600,3610,3600,36269
|
|
20240617,100700,11273645040,3595,3590,3605,3590,36714
|
|
20240617,100600,11141596120,3590,3590,3595,3585,48513
|
|
20240617,100500,10967430100,3580,3580,3590,3565,12380
|
|
20240617,100400,10923088360,3580,3560,3580,3560,24845
|
|
20240617,100300,10834540220,3560,3565,3565,3560,6297
|
|
20240617,100200,10812116845,3565,3565,3570,3565,6944
|
|
20240617,100100,10787358770,3565,3570,3570,3565,5727
|
|
20240617,100000,10766923155,3570,3565,3570,3565,11817
|
|
20240617,095900,10724776925,3565,3560,3570,3555,9943
|
|
20240617,095800,10689341345,3565,3560,3565,3560,7558
|
|
20240617,095700,10662429290,3565,3545,3565,3545,34942
|
|
20240617,095600,10538328475,3550,3555,3555,3545,8421
|
|
20240617,095500,10508432490,3555,3565,3565,3555,12440
|
|
20240617,095400,10464172595,3565,3565,3570,3560,12417
|
|
20240617,095300,10419921260,3565,3565,3570,3560,5380
|
|
20240617,095200,10400736855,3565,3570,3590,3560,35290
|
|
20240617,095100,10274497050,3570,3550,3575,3540,34552
|
|
20240617,095000,10151501235,3550,3540,3550,3535,30966
|
|
20240617,094900,10041871505,3535,3535,3540,3535,11929
|
|
20240617,094800,9999702180,3540,3535,3540,3535,18062
|
|
20240617,094700,9935819135,3540,3540,3540,3535,6530
|
|
20240617,094600,9912720520,3535,3530,3540,3530,5011
|
|
20240617,094500,9895009415,3530,3535,3535,3530,7908
|
|
20240617,094400,9867074690,3530,3530,3535,3530,11926
|
|
20240617,094300,9824957035,3535,3535,3535,3530,3483
|
|
20240617,094200,9812650685,3535,3535,3535,3530,17757
|
|
20240617,094100,9749956520,3535,3545,3545,3530,21095
|
|
20240617,094000,9675370860,3540,3535,3545,3535,8835
|
|
20240617,093900,9644114135,3535,3540,3545,3535,13015
|
|
20240617,093800,9598056555,3540,3550,3550,3540,30670
|
|
20240617,093700,9489360930,3555,3550,3555,3545,11978
|
|
20240617,093600,9446839565,3555,3560,3560,3545,20875
|
|
20240617,093500,9372727990,3560,3555,3560,3550,8336
|
|
20240617,093400,9343071795,3555,3550,3555,3540,31586
|
|
20240617,093300,9230960660,3550,3550,3555,3545,22081
|
|
20240617,093200,9152619810,3550,3550,3550,3545,26062
|
|
20240617,093100,9060189330,3545,3565,3565,3545,25507
|
|
20240617,093000,8969548560,3555,3565,3570,3555,52436
|
|
20240617,092900,8782827455,3560,3550,3565,3545,20257
|
|
20240617,092800,8710793820,3545,3545,3560,3545,35173
|
|
20240617,092700,8585791615,3550,3540,3550,3540,25461
|
|
20240617,092600,8495504410,3545,3540,3545,3535,26549
|
|
20240617,092500,8401528535,3535,3535,3540,3530,21827
|
|
20240617,092400,8324348425,3530,3525,3535,3525,11950
|
|
20240617,092300,8282190240,3525,3505,3525,3505,46312
|
|
20240617,092200,8119557170,3505,3515,3520,3505,74400
|
|
20240617,092100,7858412360,3515,3525,3525,3515,38723
|
|
20240617,092000,7722089020,3520,3540,3545,3520,45830
|
|
20240617,091900,7560248120,3540,3545,3550,3540,43578
|
|
20240617,091800,7405929915,3545,3540,3545,3535,28733
|
|
20240617,091700,7304160795,3540,3545,3545,3535,26351
|
|
20240617,091600,7210939395,3545,3530,3550,3525,29378
|
|
20240617,091500,7106949405,3525,3555,3560,3525,134602
|
|
20240617,091400,6630055930,3560,3545,3560,3540,41015
|
|
20240617,091300,6484500635,3545,3545,3550,3535,41204
|
|
20240617,091200,6338531725,3555,3535,3555,3530,43757
|
|
20240617,091100,6183369545,3530,3545,3555,3530,75234
|
|
20240617,091000,5916782445,3545,3570,3575,3540,92062
|
|
20240617,090900,5589756615,3575,3585,3595,3570,112298
|
|
20240617,090800,5187671530,3585,3610,3615,3585,111069
|
|
20240617,090700,4787756190,3610,3625,3630,3605,101743
|
|
20240617,090600,4419607125,3625,3635,3640,3625,107103
|
|
20240617,090500,4030961985,3640,3630,3640,3630,58539
|
|
20240617,090400,3818187905,3635,3635,3640,3630,80671
|
|
20240617,090300,3525077200,3640,3655,3660,3635,119978
|
|
20240617,090200,3087810105,3650,3670,3685,3645,190419
|
|
20240617,090100,2390754105,3670,3700,3700,3665,176588
|
|
20240617,090000,1740810725,3700,3725,3730,3685,467899
|