598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,185500,46035173910,17540,17540,17540,17540,91230
|
|
20240617,185400,46035173910,17540,17540,17540,17540,0
|
|
20240617,185300,46035173910,17540,17540,17540,17540,0
|
|
20240617,185200,46035173910,17540,17540,17540,17540,0
|
|
20240617,185100,46035173910,17540,17540,17540,17540,0
|
|
20240617,185000,46035173910,17540,17540,17540,17540,0
|
|
20240617,184900,46035173910,17540,17540,17540,17540,0
|
|
20240617,184800,46035173910,17540,17540,17540,17540,0
|
|
20240617,184700,46035173910,17540,17540,17540,17540,0
|
|
20240617,184600,46035173910,17540,17540,17540,17540,0
|
|
20240617,184500,46035173910,17540,17540,17540,17540,0
|
|
20240617,184400,46035173910,17540,17540,17540,17540,0
|
|
20240617,184300,46035173910,17540,17540,17540,17540,0
|
|
20240617,184200,46035173910,17540,17540,17540,17540,0
|
|
20240617,184100,46035173910,17540,17540,17540,17540,0
|
|
20240617,184000,46035173910,17540,17540,17540,17540,0
|
|
20240617,183900,46035173910,17540,17540,17540,17540,0
|
|
20240617,183800,46035173910,17540,17540,17540,17540,0
|
|
20240617,183700,46035173910,17540,17540,17540,17540,0
|
|
20240617,183600,46035173910,17540,17540,17540,17540,0
|
|
20240617,183500,46035173910,17540,17540,17540,17540,0
|
|
20240617,183400,46035173910,17540,17540,17540,17540,0
|
|
20240617,183300,46035173910,17540,17540,17540,17540,0
|
|
20240617,183200,46035173910,17540,17540,17540,17540,0
|
|
20240617,183100,46035173910,17540,17540,17540,17540,0
|
|
20240617,183000,46035173910,17540,17540,17540,17540,0
|
|
20240617,182900,46035173910,17540,17540,17540,17540,0
|
|
20240617,182800,46035173910,17540,17540,17540,17540,0
|
|
20240617,182700,46035173910,17540,17540,17540,17540,0
|
|
20240617,182600,46035173910,17540,17540,17540,17540,0
|
|
20240617,182500,46035173910,17540,17540,17540,17540,91230
|
|
20240617,182400,46035173910,17540,17540,17540,17540,0
|
|
20240617,182300,46035173910,17540,17540,17540,17540,0
|
|
20240617,182200,46035173910,17540,17540,17540,17540,0
|
|
20240617,182100,46035173910,17540,17540,17540,17540,0
|
|
20240617,182000,46035173910,17540,17540,17540,17540,0
|
|
20240617,181900,46035173910,17540,17540,17540,17540,0
|
|
20240617,181800,46035173910,17540,17540,17540,17540,0
|
|
20240617,181700,46035173910,17540,17540,17540,17540,0
|
|
20240617,181600,46035173910,17540,17540,17540,17540,0
|
|
20240617,181500,46035173910,17540,17540,17540,17540,0
|
|
20240617,181400,46035173910,17540,17540,17540,17540,0
|
|
20240617,181300,46035173910,17540,17540,17540,17540,0
|
|
20240617,181200,46035173910,17540,17540,17540,17540,0
|
|
20240617,181100,46035173910,17540,17540,17540,17540,0
|
|
20240617,181000,46035173910,17540,17540,17540,17540,0
|
|
20240617,180900,46035173910,17540,17540,17540,17540,0
|
|
20240617,180800,46035173910,17540,17540,17540,17540,0
|
|
20240617,180700,46035173910,17540,17540,17540,17540,0
|
|
20240617,180600,46035173910,17540,17540,17540,17540,0
|
|
20240617,180500,46035173910,17540,17540,17540,17540,0
|
|
20240617,180400,46035173910,17540,17540,17540,17540,0
|
|
20240617,180300,46035173910,17540,17540,17540,17540,0
|
|
20240617,180200,46035173910,17540,17540,17540,17540,0
|
|
20240617,180100,46035173910,17540,17540,17540,17540,0
|
|
20240617,180000,46035173910,17540,17540,17540,17540,0
|
|
20240617,175900,46035173910,17540,17540,17540,17540,0
|
|
20240617,175800,46035173910,17540,17540,17540,17540,0
|
|
20240617,175700,46035173910,17540,17540,17540,17540,0
|
|
20240617,175600,46035173910,17540,17540,17540,17540,0
|
|
20240617,175500,46035173910,17540,17540,17540,17540,91230
|
|
20240617,175400,46035173910,17540,17540,17540,17540,0
|
|
20240617,175300,46035173910,17540,17540,17540,17540,0
|
|
20240617,175200,46035173910,17540,17540,17540,17540,0
|
|
20240617,175100,46035173910,17540,17540,17540,17540,0
|
|
20240617,175000,46035173910,17540,17540,17540,17540,0
|
|
20240617,174900,46035173910,17540,17540,17540,17540,0
|
|
20240617,174800,46035173910,17540,17540,17540,17540,0
|
|
20240617,174700,46035173910,17540,17540,17540,17540,0
|
|
20240617,174600,46035173910,17540,17540,17540,17540,0
|
|
20240617,174500,46035173910,17540,17540,17540,17540,0
|
|
20240617,174400,46035173910,17540,17540,17540,17540,0
|
|
20240617,174300,46035173910,17540,17540,17540,17540,0
|
|
20240617,174200,46035173910,17540,17540,17540,17540,0
|
|
20240617,174100,46035173910,17540,17540,17540,17540,0
|
|
20240617,174000,46035173910,17540,17540,17540,17540,0
|
|
20240617,173900,46035173910,17540,17540,17540,17540,0
|
|
20240617,173800,46035173910,17540,17540,17540,17540,0
|
|
20240617,173700,46035173910,17540,17540,17540,17540,0
|
|
20240617,173600,46035173910,17540,17540,17540,17540,0
|
|
20240617,173500,46035173910,17540,17540,17540,17540,0
|
|
20240617,173400,46035173910,17540,17540,17540,17540,0
|
|
20240617,173300,46035173910,17540,17540,17540,17540,0
|
|
20240617,173200,46035173910,17540,17540,17540,17540,0
|
|
20240617,173100,46035173910,17540,17540,17540,17540,0
|
|
20240617,173000,46035173910,17540,17540,17540,17540,0
|
|
20240617,172900,46035173910,17540,17540,17540,17540,0
|
|
20240617,172800,46035173910,17540,17540,17540,17540,0
|
|
20240617,172700,46035173910,17540,17540,17540,17540,0
|
|
20240617,172600,46035173910,17540,17540,17540,17540,0
|
|
20240617,172500,46035173910,17540,17540,17540,17540,91230
|
|
20240617,172400,46035173910,17540,17540,17540,17540,0
|
|
20240617,172300,46035173910,17540,17540,17540,17540,0
|
|
20240617,172200,46035173910,17540,17540,17540,17540,0
|
|
20240617,172100,46035173910,17540,17540,17540,17540,0
|
|
20240617,172000,46035173910,17540,17540,17540,17540,0
|
|
20240617,171900,46035173910,17540,17540,17540,17540,0
|
|
20240617,171800,46035173910,17540,17540,17540,17540,0
|
|
20240617,171700,46035173910,17540,17540,17540,17540,0
|
|
20240617,171600,46035173910,17540,17540,17540,17540,0
|
|
20240617,171500,46035173910,17540,17540,17540,17540,0
|
|
20240617,171400,46035173910,17540,17540,17540,17540,0
|
|
20240617,171300,46035173910,17540,17540,17540,17540,0
|
|
20240617,171200,46035173910,17540,17540,17540,17540,0
|
|
20240617,171100,46035173910,17540,17540,17540,17540,0
|
|
20240617,171000,46035173910,17540,17540,17540,17540,0
|
|
20240617,170900,46035173910,17540,17540,17540,17540,0
|
|
20240617,170800,46035173910,17540,17540,17540,17540,0
|
|
20240617,170700,46035173910,17540,17540,17540,17540,0
|
|
20240617,170600,46035173910,17540,17540,17540,17540,0
|
|
20240617,170500,46035173910,17540,17540,17540,17540,0
|
|
20240617,170400,46035173910,17540,17540,17540,17540,0
|
|
20240617,170300,46035173910,17540,17540,17540,17540,0
|
|
20240617,170200,46035173910,17540,17540,17540,17540,0
|
|
20240617,170100,46035173910,17540,17540,17540,17540,0
|
|
20240617,170000,46035173910,17540,17540,17540,17540,0
|
|
20240617,165900,46035173910,17540,17540,17540,17540,0
|
|
20240617,165800,46035173910,17540,17540,17540,17540,0
|
|
20240617,165700,46035173910,17540,17540,17540,17540,0
|
|
20240617,165600,46035173910,17540,17540,17540,17540,0
|
|
20240617,165500,46035173910,17540,17540,17540,17540,91230
|
|
20240617,165400,46035173910,17540,17540,17540,17540,0
|
|
20240617,165300,46035173910,17540,17540,17540,17540,0
|
|
20240617,165200,46035173910,17540,17540,17540,17540,0
|
|
20240617,165100,46035173910,17540,17540,17540,17540,0
|
|
20240617,165000,46035173910,17540,17540,17540,17540,0
|
|
20240617,164900,46035173910,17540,17540,17540,17540,0
|
|
20240617,164800,46035173910,17540,17540,17540,17540,0
|
|
20240617,164700,46035173910,17540,17540,17540,17540,0
|
|
20240617,164600,46035173910,17540,17540,17540,17540,0
|
|
20240617,164500,46035173910,17540,17540,17540,17540,0
|
|
20240617,164400,46035173910,17540,17540,17540,17540,0
|
|
20240617,164300,46035173910,17540,17540,17540,17540,0
|
|
20240617,164200,46035173910,17540,17540,17540,17540,0
|
|
20240617,164100,46035173910,17540,17540,17540,17540,0
|
|
20240617,164000,46035173910,17540,17540,17540,17540,0
|
|
20240617,163900,46035173910,17540,17540,17540,17540,0
|
|
20240617,163800,46035173910,17540,17540,17540,17540,0
|
|
20240617,163700,46035173910,17540,17540,17540,17540,0
|
|
20240617,163600,46035173910,17540,17540,17540,17540,0
|
|
20240617,163500,46035173910,17540,17540,17540,17540,0
|
|
20240617,163400,46035173910,17540,17540,17540,17540,0
|
|
20240617,163300,46035173910,17540,17540,17540,17540,0
|
|
20240617,163200,46035173910,17540,17540,17540,17540,0
|
|
20240617,163100,46035173910,17540,17540,17540,17540,0
|
|
20240617,163000,46035173910,17540,17540,17540,17540,0
|
|
20240617,162900,46035173910,17540,17540,17540,17540,0
|
|
20240617,162800,46035173910,17540,17540,17540,17540,0
|
|
20240617,162700,46035173910,17540,17540,17540,17540,0
|
|
20240617,162600,46035173910,17540,17540,17540,17540,0
|
|
20240617,162500,46035173910,17540,17540,17540,17540,91230
|
|
20240617,162400,46035173910,17540,17540,17540,17540,0
|
|
20240617,162300,46035173910,17540,17540,17540,17540,0
|
|
20240617,162200,46035173910,17540,17540,17540,17540,0
|
|
20240617,162100,46035173910,17540,17540,17540,17540,0
|
|
20240617,162000,46035173910,17540,17540,17540,17540,0
|
|
20240617,161900,46035173910,17540,17540,17540,17540,0
|
|
20240617,161800,46035173910,17540,17540,17540,17540,0
|
|
20240617,161700,46035173910,17540,17540,17540,17540,0
|
|
20240617,161600,46035173910,17540,17540,17540,17540,0
|
|
20240617,161500,46035173910,17540,17540,17540,17540,0
|
|
20240617,161400,46035173910,17540,17540,17540,17540,0
|
|
20240617,161300,46035173910,17540,17540,17540,17540,0
|
|
20240617,161200,46035173910,17540,17540,17540,17540,0
|
|
20240617,161100,46035173910,17540,17540,17540,17540,0
|
|
20240617,161000,46035173910,17540,17540,17540,17540,0
|
|
20240617,160900,46035173910,17540,17540,17540,17540,0
|
|
20240617,160800,46035173910,17540,17540,17540,17540,0
|
|
20240617,160700,46035173910,17540,17540,17540,17540,0
|
|
20240617,160600,46035173910,17540,17540,17540,17540,0
|
|
20240617,160500,46035173910,17540,17540,17540,17540,0
|
|
20240617,160400,46035173910,17540,17540,17540,17540,0
|
|
20240617,160300,46035173910,17540,17540,17540,17540,0
|
|
20240617,160200,46035173910,17540,17540,17540,17540,0
|
|
20240617,160100,46035173910,17540,17540,17540,17540,0
|
|
20240617,160000,46035173910,17540,17540,17540,17540,0
|
|
20240617,155900,46035173910,17540,17540,17540,17540,0
|
|
20240617,155800,46035173910,17540,17540,17540,17540,0
|
|
20240617,155700,46035173910,17540,17540,17540,17540,0
|
|
20240617,155600,46035173910,17540,17540,17540,17540,0
|
|
20240617,155500,46035173910,17540,17540,17540,17540,91230
|
|
20240617,155400,46035173910,17540,17540,17540,17540,0
|
|
20240617,155300,46035173910,17540,17540,17540,17540,0
|
|
20240617,155200,46035173910,17540,17540,17540,17540,0
|
|
20240617,155100,46035173910,17540,17540,17540,17540,0
|
|
20240617,155000,46035173910,17540,17540,17540,17540,0
|
|
20240617,154900,46035173910,17540,17540,17540,17540,0
|
|
20240617,154800,46035173910,17540,17540,17540,17540,0
|
|
20240617,154700,46035173910,17540,17540,17540,17540,0
|
|
20240617,154600,46035173910,17540,17540,17540,17540,0
|
|
20240617,154500,46035173910,17540,17540,17540,17540,0
|
|
20240617,154400,46035173910,17540,17540,17540,17540,0
|
|
20240617,154300,46035173910,17540,17540,17540,17540,0
|
|
20240617,154200,46035173910,17540,17540,17540,17540,0
|
|
20240617,154100,46035173910,17540,17540,17540,17540,0
|
|
20240617,154000,46035173910,17540,17540,17540,17540,0
|
|
20240617,153900,46035173910,17540,17540,17540,17540,0
|
|
20240617,153800,46035173910,17540,17540,17540,17540,0
|
|
20240617,153700,46035173910,17540,17540,17540,17540,0
|
|
20240617,153600,46035173910,17540,17540,17540,17540,0
|
|
20240617,153500,46035173910,17540,17540,17540,17540,0
|
|
20240617,153400,46035173910,17540,17540,17540,17540,0
|
|
20240617,153300,46035173910,17540,17540,17540,17540,0
|
|
20240617,153200,46035173910,17540,17540,17540,17540,0
|
|
20240617,153100,46035173910,17540,17540,17540,17540,0
|
|
20240617,153000,46035173910,17540,17540,17540,17540,91230
|
|
20240617,152900,44434999710,17540,17540,17540,17540,0
|
|
20240617,152800,44434999710,17540,17540,17540,17540,0
|
|
20240617,152700,44434999710,17540,17540,17540,17540,0
|
|
20240617,152600,44434999710,17540,17540,17540,17540,0
|
|
20240617,152500,44434999710,17540,17540,17540,17540,0
|
|
20240617,152400,44434999710,17540,17540,17540,17540,0
|
|
20240617,152300,44434999710,17540,17540,17540,17540,0
|
|
20240617,152200,44434999710,17540,17540,17540,17540,0
|
|
20240617,152100,44434999710,17540,17540,17540,17540,0
|
|
20240617,152000,44434999710,17540,17540,17540,17540,0
|
|
20240617,151900,44434999710,17540,17550,17550,17530,6441
|
|
20240617,151800,44322013170,17550,17560,17560,17550,3761
|
|
20240617,151700,44255982930,17560,17540,17560,17540,4067
|
|
20240617,151600,44184599600,17540,17550,17560,17520,6148
|
|
20240617,151500,44076768110,17540,17550,17560,17540,4713
|
|
20240617,151400,43994065960,17550,17580,17580,17550,6775
|
|
20240617,151300,43875092910,17580,17560,17580,17560,2489
|
|
20240617,151200,43831360590,17560,17560,17580,17560,3111
|
|
20240617,151100,43776703950,17560,17560,17560,17550,5427
|
|
20240617,151000,43681418580,17560,17550,17560,17540,3036
|
|
20240617,150900,43628133510,17550,17560,17560,17540,2468
|
|
20240617,150800,43584813960,17550,17530,17560,17530,2694
|
|
20240617,150700,43537534150,17530,17560,17560,17530,7880
|
|
20240617,150600,43399295910,17550,17560,17560,17540,3415
|
|
20240617,150500,43339360840,17560,17560,17560,17550,2455
|
|
20240617,150400,43296267620,17550,17530,17550,17530,2966
|
|
20240617,150300,43244231830,17540,17570,17570,17530,3419
|
|
20240617,150200,43184184080,17570,17550,17570,17510,6722
|
|
20240617,150100,43066265380,17550,17580,17580,17550,6652
|
|
20240617,150000,42949392750,17580,17580,17580,17570,1548
|
|
20240617,145900,42922182530,17580,17550,17580,17550,3859
|
|
20240617,145800,42854402640,17550,17540,17560,17540,2177
|
|
20240617,145700,42816191490,17550,17550,17550,17530,4831
|
|
20240617,145600,42731453870,17540,17550,17560,17500,23745
|
|
20240617,145500,42315315040,17560,17560,17570,17550,1191
|
|
20240617,145400,42294402220,17560,17570,17570,17560,2638
|
|
20240617,145300,42248070650,17570,17580,17580,17550,10127
|
|
20240617,145200,42070223140,17570,17590,17600,17570,4872
|
|
20240617,145100,41984574790,17600,17600,17610,17580,3766
|
|
20240617,145000,41918308460,17610,17600,17610,17600,3799
|
|
20240617,144900,41851420460,17610,17600,17610,17600,2336
|
|
20240617,144800,41810292080,17600,17580,17610,17570,7519
|
|
20240617,144700,41678087460,17580,17580,17580,17570,1517
|
|
20240617,144600,41651423150,17580,17580,17590,17570,4822
|
|
20240617,144500,41566627010,17590,17580,17590,17570,3803
|
|
20240617,144400,41499783770,17580,17580,17590,17570,2755
|
|
20240617,144300,41451357200,17580,17590,17590,17580,1982
|
|
20240617,144200,41416508490,17590,17570,17590,17570,3484
|
|
20240617,144100,41355271230,17580,17580,17590,17570,1967
|
|
20240617,144000,41320689320,17580,17580,17590,17570,3273
|
|
20240617,143900,41263151810,17580,17570,17580,17570,1353
|
|
20240617,143800,41239370600,17580,17580,17580,17570,2322
|
|
20240617,143700,41198553590,17590,17590,17590,17570,2503
|
|
20240617,143600,41154542470,17590,17590,17590,17580,2756
|
|
20240617,143500,41106070480,17590,17600,17600,17580,3090
|
|
20240617,143400,41051728200,17600,17580,17600,17580,1677
|
|
20240617,143300,41022222450,17580,17550,17600,17550,8277
|
|
20240617,143200,40876747480,17560,17560,17560,17550,918
|
|
20240617,143100,40860629870,17560,17560,17570,17550,2326
|
|
20240617,143000,40819788840,17570,17570,17580,17560,2154
|
|
20240617,142900,40781952760,17580,17570,17580,17570,7431
|
|
20240617,142800,40651378590,17580,17570,17580,17570,2142
|
|
20240617,142700,40613729490,17580,17580,17580,17570,3304
|
|
20240617,142600,40555668330,17580,17580,17590,17580,3068
|
|
20240617,142500,40501731880,17580,17590,17600,17580,2411
|
|
20240617,142400,40459335170,17600,17600,17600,17590,2402
|
|
20240617,142300,40417077830,17600,17590,17600,17580,6786
|
|
20240617,142200,40297736530,17600,17610,17610,17590,2835
|
|
20240617,142100,40247834980,17610,17600,17620,17580,3859
|
|
20240617,142000,40179897300,17610,17550,17630,17550,12411
|
|
20240617,141900,39961486480,17550,17520,17570,17520,7240
|
|
20240617,141800,39834498820,17520,17510,17530,17510,2481
|
|
20240617,141700,39791032220,17520,17510,17520,17500,1530
|
|
20240617,141600,39764244000,17510,17500,17520,17500,2862
|
|
20240617,141500,39714142640,17500,17510,17510,17500,2422
|
|
20240617,141400,39671753550,17510,17520,17540,17500,7460
|
|
20240617,141300,39541121940,17530,17530,17540,17520,4341
|
|
20240617,141200,39465025640,17530,17530,17530,17510,2017
|
|
20240617,141100,39429682310,17530,17520,17530,17510,3229
|
|
20240617,141000,39373116730,17520,17520,17530,17510,2611
|
|
20240617,140900,39327380650,17520,17520,17520,17500,2126
|
|
20240617,140800,39290146170,17520,17510,17520,17500,3069
|
|
20240617,140700,39236404640,17510,17470,17510,17470,2360
|
|
20240617,140600,39195111600,17470,17460,17510,17460,10873
|
|
20240617,140500,39004866170,17470,17450,17510,17440,6587
|
|
20240617,140400,38889644550,17450,17440,17480,17430,5453
|
|
20240617,140300,38794450890,17440,17430,17440,17420,3346
|
|
20240617,140200,38736143000,17430,17440,17440,17420,2360
|
|
20240617,140100,38695013910,17440,17430,17440,17430,1471
|
|
20240617,140000,38669371680,17440,17440,17440,17430,1748
|
|
20240617,135900,38638898160,17440,17440,17440,17430,2654
|
|
20240617,135800,38592632900,17430,17440,17450,17430,1013
|
|
20240617,135700,38574967940,17440,17450,17460,17440,3537
|
|
20240617,135600,38513272950,17450,17450,17460,17440,2660
|
|
20240617,135500,38466862160,17440,17440,17450,17430,3483
|
|
20240617,135400,38406137230,17440,17440,17440,17430,1249
|
|
20240617,135300,38384359200,17440,17430,17440,17430,1858
|
|
20240617,135200,38351970360,17430,17440,17450,17420,1805
|
|
20240617,135100,38320498220,17440,17420,17440,17420,1885
|
|
20240617,135000,38287644940,17420,17420,17430,17410,2936
|
|
20240617,134900,38236489880,17420,17420,17430,17410,2563
|
|
20240617,134800,38191843380,17420,17420,17430,17410,4237
|
|
20240617,134700,38118032110,17430,17430,17430,17420,1401
|
|
20240617,134600,38093620310,17420,17420,17430,17420,2032
|
|
20240617,134500,38058220680,17420,17430,17430,17420,1254
|
|
20240617,134400,38036373120,17430,17430,17430,17420,2884
|
|
20240617,134300,37986128690,17430,17430,17430,17420,1393
|
|
20240617,134200,37961852660,17430,17430,17440,17420,4872
|
|
20240617,134100,37876932250,17440,17430,17450,17430,1094
|
|
20240617,134000,37857853320,17450,17450,17460,17440,2490
|
|
20240617,133900,37814415880,17450,17440,17450,17440,2024
|
|
20240617,133800,37779109650,17440,17440,17440,17420,1857
|
|
20240617,133700,37746743780,17440,17430,17440,17430,1624
|
|
20240617,133600,37718433590,17430,17450,17450,17430,1293
|
|
20240617,133500,37695895490,17440,17410,17440,17410,3919
|
|
20240617,133400,37627603280,17410,17420,17420,17410,1748
|
|
20240617,133300,37597161150,17420,17420,17420,17410,2098
|
|
20240617,133200,37560631220,17420,17410,17420,17410,3266
|
|
20240617,133100,37503761700,17420,17430,17430,17410,2718
|
|
20240617,133000,37456419340,17430,17420,17430,17420,1206
|
|
20240617,132900,37435408140,17420,17420,17430,17410,2621
|
|
20240617,132800,37389744110,17420,17420,17420,17410,2592
|
|
20240617,132700,37344598390,17420,17420,17420,17410,1955
|
|
20240617,132600,37310554280,17420,17420,17420,17410,2284
|
|
20240617,132500,37270783410,17420,17430,17430,17410,15399
|
|
20240617,132400,37002555760,17430,17430,17440,17420,2888
|
|
20240617,132300,36952216530,17420,17430,17440,17420,11662
|
|
20240617,132200,36748962430,17430,17450,17450,17430,5723
|
|
20240617,132100,36649168160,17440,17450,17450,17440,2714
|
|
20240617,132000,36601834010,17440,17450,17460,17440,8972
|
|
20240617,131900,36445279890,17460,17460,17460,17450,3563
|
|
20240617,131800,36383096340,17460,17450,17460,17450,3330
|
|
20240617,131700,36324981740,17450,17460,17460,17450,5306
|
|
20240617,131600,36232386940,17450,17470,17470,17450,6115
|
|
20240617,131500,36125617990,17470,17470,17470,17460,948
|
|
20240617,131400,36109061950,17470,17460,17470,17460,4033
|
|
20240617,131300,36038637820,17470,17470,17470,17460,3204
|
|
20240617,131200,35982691470,17460,17470,17470,17460,3244
|
|
20240617,131100,35926030320,17480,17460,17480,17460,2725
|
|
20240617,131000,35878418060,17470,17470,17470,17460,1730
|
|
20240617,130900,35848205950,17470,17470,17470,17460,1279
|
|
20240617,130800,35825865310,17470,17470,17470,17460,1879
|
|
20240617,130700,35793041690,17460,17470,17470,17460,2094
|
|
20240617,130600,35756469720,17470,17460,17470,17460,1935
|
|
20240617,130500,35722678300,17460,17470,17470,17460,1279
|
|
20240617,130400,35700339200,17470,17460,17470,17460,1919
|
|
20240617,130300,35666824430,17470,17470,17470,17460,900
|
|
20240617,130200,35651105700,17460,17460,17470,17460,1251
|
|
20240617,130100,35629256480,17470,17470,17470,17460,1058
|
|
20240617,130000,35610779920,17470,17460,17470,17460,5145
|
|
20240617,125900,35520940710,17470,17470,17470,17460,782
|
|
20240617,125800,35507283190,17470,17470,17470,17460,1644
|
|
20240617,125700,35478565140,17470,17470,17470,17460,1577
|
|
20240617,125600,35451018970,17470,17470,17470,17460,800
|
|
20240617,125500,35437044370,17470,17460,17470,17460,1118
|
|
20240617,125400,35417516530,17470,17470,17480,17460,2462
|
|
20240617,125300,35374505020,17470,17470,17470,17460,2076
|
|
20240617,125200,35338241610,17470,17470,17470,17450,798
|
|
20240617,125100,35324302640,17470,17460,17490,17450,6834
|
|
20240617,125000,35204943910,17460,17460,17470,17450,2914
|
|
20240617,124900,35154066160,17460,17460,17470,17450,12687
|
|
20240617,124800,34932577770,17460,17520,17520,17460,73494
|
|
20240617,124700,33646812020,17510,17520,17520,17510,964
|
|
20240617,124600,33629928100,17510,17520,17530,17510,1828
|
|
20240617,124500,33597901000,17520,17520,17530,17520,1628
|
|
20240617,124400,33569376160,17530,17520,17530,17510,1262
|
|
20240617,124300,33547266630,17520,17520,17520,17510,654
|
|
20240617,124200,33535812650,17510,17520,17520,17510,1206
|
|
20240617,124100,33514689480,17510,17520,17520,17510,1713
|
|
20240617,124000,33484684740,17520,17520,17530,17510,1447
|
|
20240617,123900,33459330720,17520,17520,17530,17510,1271
|
|
20240617,123800,33437064290,17520,17520,17530,17510,1441
|
|
20240617,123700,33411819330,17520,17520,17530,17510,965
|
|
20240617,123600,33394910370,17510,17510,17520,17510,1514
|
|
20240617,123500,33368389460,17510,17520,17520,17510,2055
|
|
20240617,123400,33332403800,17520,17520,17520,17510,1440
|
|
20240617,123300,33307175920,17520,17520,17530,17510,2348
|
|
20240617,123200,33266049920,17520,17510,17530,17510,3723
|
|
20240617,123100,33200846910,17510,17510,17510,17500,3679
|
|
20240617,123000,33136428030,17520,17500,17520,17500,3968
|
|
20240617,122900,33066955290,17500,17500,17510,17500,1589
|
|
20240617,122800,33039141560,17500,17510,17510,17500,4384
|
|
20240617,122700,32962382670,17500,17510,17510,17500,1096
|
|
20240617,122600,32943200710,17500,17510,17520,17500,2234
|
|
20240617,122500,32904087880,17520,17520,17520,17510,1425
|
|
20240617,122400,32879134000,17520,17510,17520,17510,592
|
|
20240617,122300,32868766400,17510,17500,17520,17500,1582
|
|
20240617,122200,32841058640,17510,17510,17520,17500,5236
|
|
20240617,122100,32749367920,17500,17510,17510,17500,2601
|
|
20240617,122000,32703829330,17510,17530,17530,17500,22673
|
|
20240617,121900,32306845660,17530,17530,17530,17520,1489
|
|
20240617,121800,32280757580,17530,17520,17530,17520,969
|
|
20240617,121700,32263776580,17520,17520,17530,17520,1544
|
|
20240617,121600,32236722980,17530,17520,17530,17520,1668
|
|
20240617,121500,32207491190,17520,17530,17530,17520,634
|
|
20240617,121400,32196381040,17530,17520,17530,17520,817
|
|
20240617,121300,32182062510,17530,17520,17530,17510,8264
|
|
20240617,121200,32037298060,17520,17530,17540,17520,2076
|
|
20240617,121100,32000907170,17520,17530,17530,17520,1118
|
|
20240617,121000,31981315040,17530,17530,17530,17520,788
|
|
20240617,120900,31967505790,17530,17530,17530,17520,3009
|
|
20240617,120800,31914777120,17520,17530,17530,17520,1212
|
|
20240617,120700,31893541210,17520,17530,17530,17520,728
|
|
20240617,120600,31880784570,17540,17540,17540,17520,2097
|
|
20240617,120500,31844024720,17530,17540,17540,17530,1776
|
|
20240617,120400,31812882900,17530,17540,17540,17530,1734
|
|
20240617,120300,31782482590,17540,17540,17540,17530,775
|
|
20240617,120200,31768892560,17540,17540,17540,17530,1310
|
|
20240617,120100,31745922400,17540,17550,17550,17530,1004
|
|
20240617,120000,31728311300,17530,17540,17540,17530,2978
|
|
20240617,115900,31676095420,17540,17540,17550,17530,1814
|
|
20240617,115800,31644276550,17540,17540,17540,17530,1048
|
|
20240617,115700,31625896040,17530,17540,17540,17530,898
|
|
20240617,115600,31610149400,17530,17530,17540,17530,1234
|
|
20240617,115500,31588516340,17530,17510,17530,17510,1461
|
|
20240617,115400,31562921390,17520,17520,17520,17510,4270
|
|
20240617,115300,31488117010,17520,17540,17540,17510,24338
|
|
20240617,115200,31061562000,17550,17540,17550,17540,2451
|
|
20240617,115100,31018558480,17540,17560,17560,17540,4602
|
|
20240617,115000,30937801080,17560,17560,17560,17550,4328
|
|
20240617,114900,30861842280,17560,17560,17570,17550,1089
|
|
20240617,114800,30842723810,17570,17560,17570,17560,680
|
|
20240617,114700,30830782730,17560,17550,17560,17540,1707
|
|
20240617,114600,30800815400,17540,17560,17560,17540,1964
|
|
20240617,114500,30766341820,17560,17560,17570,17550,2897
|
|
20240617,114400,30715472830,17560,17560,17570,17550,1456
|
|
20240617,114300,30689907420,17550,17560,17560,17540,2111
|
|
20240617,114200,30652856110,17560,17560,17570,17550,536
|
|
20240617,114100,30643443890,17570,17570,17570,17540,12527
|
|
20240617,114000,30423492480,17580,17570,17580,17560,2816
|
|
20240617,113900,30374025080,17570,17570,17570,17560,743
|
|
20240617,113800,30360971600,17570,17570,17570,17560,1078
|
|
20240617,113700,30342033770,17570,17560,17570,17560,1653
|
|
20240617,113600,30313000800,17570,17560,17570,17560,1323
|
|
20240617,113500,30289759050,17560,17560,17570,17560,1388
|
|
20240617,113400,30265377600,17560,17570,17570,17560,1528
|
|
20240617,113300,30238540460,17570,17560,17570,17560,1680
|
|
20240617,113200,30209028710,17570,17570,17570,17560,1636
|
|
20240617,113100,30180290130,17580,17570,17580,17560,2166
|
|
20240617,113000,30142232770,17570,17550,17570,17550,1706
|
|
20240617,112900,30112271880,17550,17540,17590,17530,6002
|
|
20240617,112800,30006866760,17540,17540,17550,17540,1851
|
|
20240617,112700,29974397490,17540,17540,17550,17530,3757
|
|
20240617,112600,29908517620,17540,17540,17550,17530,5010
|
|
20240617,112500,29820639420,17540,17540,17550,17540,5801
|
|
20240617,112400,29718880100,17550,17550,17560,17540,3668
|
|
20240617,112300,29654520200,17540,17540,17560,17540,3260
|
|
20240617,112200,29597306420,17540,17590,17590,17540,25251
|
|
20240617,112100,29153804390,17580,17580,17590,17580,1684
|
|
20240617,112000,29124195070,17580,17580,17590,17580,1307
|
|
20240617,111900,29101215290,17580,17600,17600,17580,5924
|
|
20240617,111800,28997001850,17610,17600,17610,17600,3678
|
|
20240617,111700,28932267100,17600,17600,17610,17600,3369
|
|
20240617,111600,28872959620,17610,17630,17630,17600,7181
|
|
20240617,111500,28746468260,17630,17630,17630,17620,1343
|
|
20240617,111400,28722794380,17630,17630,17640,17620,2288
|
|
20240617,111300,28682448350,17630,17630,17640,17630,1596
|
|
20240617,111200,28654305070,17630,17650,17660,17630,6436
|
|
20240617,111100,28540724750,17650,17650,17670,17650,2274
|
|
20240617,111000,28500582010,17660,17660,17670,17650,971
|
|
20240617,110900,28483434260,17650,17670,17680,17650,4225
|
|
20240617,110800,28408800830,17670,17660,17670,17660,1611
|
|
20240617,110700,28380335060,17660,17670,17690,17660,1819
|
|
20240617,110600,28348194690,17680,17670,17680,17670,1104
|
|
20240617,110500,28328681810,17660,17670,17680,17660,1813
|
|
20240617,110400,28296643310,17670,17670,17690,17650,1983
|
|
20240617,110300,28261595490,17680,17680,17680,17650,5267
|
|
20240617,110200,28168563150,17680,17690,17690,17670,1927
|
|
20240617,110100,28134491550,17690,17700,17700,17680,2347
|
|
20240617,110000,28092970280,17690,17710,17720,17690,4202
|
|
20240617,105900,28018565790,17700,17690,17710,17690,5048
|
|
20240617,105800,27929234310,17690,17680,17700,17670,8571
|
|
20240617,105700,27777651130,17680,17660,17680,17630,8331
|
|
20240617,105600,27630528360,17660,17620,17660,17620,5772
|
|
20240617,105500,27528749160,17620,17620,17630,17620,734
|
|
20240617,105400,27515811040,17630,17630,17630,17620,2114
|
|
20240617,105300,27478560020,17630,17640,17640,17620,1772
|
|
20240617,105200,27447320350,17630,17620,17630,17610,3148
|
|
20240617,105100,27391836150,17630,17630,17630,17610,2318
|
|
20240617,105000,27350994750,17630,17620,17630,17620,1911
|
|
20240617,104900,27317320080,17620,17590,17620,17590,3955
|
|
20240617,104800,27247704570,17590,17590,17590,17580,1504
|
|
20240617,104700,27221256190,17590,17600,17600,17580,3839
|
|
20240617,104600,27153716620,17600,17590,17600,17590,1744
|
|
20240617,104500,27123028900,17600,17570,17600,17570,1722
|
|
20240617,104400,27092753810,17580,17610,17610,17570,1089
|
|
20240617,104300,27073604460,17600,17560,17610,17560,6495
|
|
20240617,104200,26959350270,17550,17530,17550,17530,2295
|
|
20240617,104100,26919080630,17540,17540,17540,17530,5166
|
|
20240617,104000,26828502410,17530,17520,17540,17510,4859
|
|
20240617,103900,26743345620,17520,17510,17530,17500,6877
|
|
20240617,103800,26622905240,17510,17530,17530,17490,77174
|
|
20240617,103700,25271714370,17530,17560,17560,17530,9885
|
|
20240617,103600,25098302820,17560,17550,17570,17550,3609
|
|
20240617,103500,25034933320,17550,17550,17560,17540,1711
|
|
20240617,103400,25004898780,17540,17570,17580,17540,7558
|
|
20240617,103300,24872221800,17590,17580,17590,17570,2080
|
|
20240617,103200,24835652220,17580,17560,17590,17550,5155
|
|
20240617,103100,24745080300,17570,17560,17570,17560,2627
|
|
20240617,103000,24698938460,17560,17560,17580,17550,10207
|
|
20240617,102900,24519663370,17550,17600,17600,17550,9223
|
|
20240617,102800,24357628370,17600,17590,17610,17580,10353
|
|
20240617,102700,24175404440,17590,17570,17590,17570,4364
|
|
20240617,102600,24098667480,17570,17550,17570,17550,6657
|
|
20240617,102500,23981760110,17560,17550,17560,17550,1491
|
|
20240617,102400,23955579360,17560,17570,17570,17550,4834
|
|
20240617,102300,23870693260,17580,17590,17590,17550,15410
|
|
20240617,102200,23600022380,17590,17570,17590,17560,4442
|
|
20240617,102100,23521939420,17560,17540,17580,17540,5480
|
|
20240617,102000,23425725620,17540,17550,17560,17530,21883
|
|
20240617,101900,23041881120,17550,17580,17580,17540,14806
|
|
20240617,101800,22781928580,17580,17580,17580,17560,5348
|
|
20240617,101700,22687952810,17580,17600,17600,17580,4447
|
|
20240617,101600,22609748030,17600,17610,17610,17590,10693
|
|
20240617,101500,22421538910,17610,17630,17630,17600,28205
|
|
20240617,101400,21924880550,17630,17640,17650,17630,11375
|
|
20240617,101300,21724290580,17640,17660,17660,17640,1836
|
|
20240617,101200,21691890010,17660,17650,17660,17650,4084
|
|
20240617,101100,21619799770,17650,17640,17660,17640,3901
|
|
20240617,101000,21550949670,17640,17650,17690,17620,12781
|
|
20240617,100900,21325344880,17640,17680,17690,17640,23421
|
|
20240617,100800,20911682730,17690,17690,17700,17680,3561
|
|
20240617,100700,20848712230,17680,17710,17710,17680,3751
|
|
20240617,100600,20782334780,17710,17720,17720,17700,2937
|
|
20240617,100500,20730317970,17720,17720,17720,17680,34827
|
|
20240617,100400,20113843210,17710,17730,17730,17710,3876
|
|
20240617,100300,20045169630,17730,17730,17730,17710,3961
|
|
20240617,100200,19974985830,17730,17710,17730,17700,7365
|
|
20240617,100100,19844559440,17710,17710,17720,17700,14320
|
|
20240617,100000,19591035700,17720,17750,17750,17700,17102
|
|
20240617,095900,19288016480,17740,17760,17770,17730,11072
|
|
20240617,095800,19091545860,17760,17750,17780,17750,7078
|
|
20240617,095700,18965823330,17750,17760,17760,17750,3074
|
|
20240617,095600,18911257230,17750,17770,17770,17740,10070
|
|
20240617,095500,18732481770,17770,17770,17780,17760,3422
|
|
20240617,095400,18671675160,17770,17760,17770,17760,3879
|
|
20240617,095300,18602768460,17760,17790,17810,17760,7139
|
|
20240617,095200,18475748720,17810,17790,17810,17790,3219
|
|
20240617,095100,18418464280,17780,17750,17780,17730,16472
|
|
20240617,095000,18126120710,17750,17800,17800,17740,12878
|
|
20240617,094900,17897481800,17800,17790,17800,17780,3727
|
|
20240617,094800,17831176880,17790,17750,17790,17740,10617
|
|
20240617,094700,17642752320,17750,17850,17860,17740,54499
|
|
20240617,094600,16672908680,17860,17890,17900,17850,4209
|
|
20240617,094500,16597662890,17890,17890,17910,17870,4029
|
|
20240617,094400,16525575060,17890,17910,17910,17890,2489
|
|
20240617,094300,16481018090,17910,17840,17930,17840,11886
|
|
20240617,094200,16268449490,17860,17830,17860,17830,4972
|
|
20240617,094100,16179758040,17830,17840,17850,17830,4098
|
|
20240617,094000,16106667720,17840,17860,17860,17830,2855
|
|
20240617,093900,16055748660,17860,17820,17860,17820,9011
|
|
20240617,093800,15895104990,17820,17890,17890,17820,26099
|
|
20240617,093700,15429322760,17890,17870,17900,17850,10561
|
|
20240617,093600,15240657340,17880,17850,17920,17840,23845
|
|
20240617,093500,14814182180,17850,17870,17880,17850,17536
|
|
20240617,093400,14501078550,17870,17860,17920,17860,7527
|
|
20240617,093300,14366447600,17860,17900,17910,17860,10550
|
|
20240617,093200,14177875760,17900,17890,17940,17880,10940
|
|
20240617,093100,13981924410,17860,17910,17920,17860,31743
|
|
20240617,093000,13414056720,17920,18000,18000,17920,28006
|
|
20240617,092900,12911132420,17980,18030,18060,17980,9567
|
|
20240617,092800,12738739130,18030,18050,18080,18030,7985
|
|
20240617,092700,12594564000,18060,18060,18080,18050,6775
|
|
20240617,092600,12472185520,18060,18010,18060,17970,17249
|
|
20240617,092500,12161653390,18010,18010,18020,18000,9908
|
|
20240617,092400,11983250640,18020,18000,18020,18000,6111
|
|
20240617,092300,11873186090,18010,18020,18060,18000,11086
|
|
20240617,092200,11673306030,18030,18010,18040,18000,7524
|
|
20240617,092100,11537764750,18010,18050,18060,18010,9386
|
|
20240617,092000,11368487450,18050,18060,18070,18050,1886
|
|
20240617,091900,11334427600,18070,18090,18100,18050,6331
|
|
20240617,091800,11220019960,18090,18060,18100,18060,7996
|
|
20240617,091700,11075464210,18050,18060,18060,18000,16312
|
|
20240617,091600,10781233300,18060,18160,18180,18060,25345
|
|
20240617,091500,10321762780,18200,18140,18270,18130,32538
|
|
20240617,091400,9729823590,18140,18010,18140,18010,17435
|
|
20240617,091300,9414483810,18020,18060,18070,17950,20415
|
|
20240617,091200,9047069670,18060,17960,18070,17950,6423
|
|
20240617,091100,8931426540,17970,18060,18060,17950,35358
|
|
20240617,091000,8295167350,18070,18040,18090,18030,15722
|
|
20240617,090900,8011356820,18040,18130,18170,18010,43908
|
|
20240617,090800,7218299110,18170,18130,18170,18100,22336
|
|
20240617,090700,6813421290,18130,18180,18190,18120,27644
|
|
20240617,090600,6311453670,18180,18200,18250,18170,25688
|
|
20240617,090500,5843993730,18200,18270,18290,18200,31314
|
|
20240617,090400,5272678760,18270,18320,18350,18270,51685
|
|
20240617,090300,4326645930,18330,18310,18340,18280,21230
|
|
20240617,090200,3937937570,18310,18200,18350,18200,17670
|
|
20240617,090100,3615047940,18200,18320,18380,18180,92383
|
|
20240617,090000,1924254610,18320,18410,18410,18250,104657
|