593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,185000,3699135640,9610,9610,9610,9610,5043
|
|
20240624,184900,3699135640,9610,9610,9610,9610,0
|
|
20240624,184800,3699135640,9610,9610,9610,9610,0
|
|
20240624,184700,3699135640,9610,9610,9610,9610,0
|
|
20240624,184600,3699135640,9610,9610,9610,9610,0
|
|
20240624,184500,3699135640,9610,9610,9610,9610,0
|
|
20240624,184400,3699135640,9610,9610,9610,9610,0
|
|
20240624,184300,3699135640,9610,9610,9610,9610,0
|
|
20240624,184200,3699135640,9610,9610,9610,9610,0
|
|
20240624,184100,3699135640,9610,9610,9610,9610,0
|
|
20240624,184000,3699135640,9610,9610,9610,9610,0
|
|
20240624,183900,3699135640,9610,9610,9610,9610,0
|
|
20240624,183800,3699135640,9610,9610,9610,9610,0
|
|
20240624,183700,3699135640,9610,9610,9610,9610,0
|
|
20240624,183600,3699135640,9610,9610,9610,9610,0
|
|
20240624,183500,3699135640,9610,9610,9610,9610,0
|
|
20240624,183400,3699135640,9610,9610,9610,9610,0
|
|
20240624,183300,3699135640,9610,9610,9610,9610,0
|
|
20240624,183200,3699135640,9610,9610,9610,9610,0
|
|
20240624,183100,3699135640,9610,9610,9610,9610,0
|
|
20240624,183000,3699135640,9610,9610,9610,9610,0
|
|
20240624,182900,3699135640,9610,9610,9610,9610,0
|
|
20240624,182800,3699135640,9610,9610,9610,9610,0
|
|
20240624,182700,3699135640,9610,9610,9610,9610,0
|
|
20240624,182600,3699135640,9610,9610,9610,9610,0
|
|
20240624,182500,3699135640,9610,9610,9610,9610,0
|
|
20240624,182400,3699135640,9610,9610,9610,9610,0
|
|
20240624,182300,3699135640,9610,9610,9610,9610,0
|
|
20240624,182200,3699135640,9610,9610,9610,9610,0
|
|
20240624,182100,3699135640,9610,9610,9610,9610,0
|
|
20240624,182000,3699135640,9610,9610,9610,9610,5043
|
|
20240624,181900,3699135640,9610,9610,9610,9610,0
|
|
20240624,181800,3699135640,9610,9610,9610,9610,0
|
|
20240624,181700,3699135640,9610,9610,9610,9610,0
|
|
20240624,181600,3699135640,9610,9610,9610,9610,0
|
|
20240624,181500,3699135640,9610,9610,9610,9610,0
|
|
20240624,181400,3699135640,9610,9610,9610,9610,0
|
|
20240624,181300,3699135640,9610,9610,9610,9610,0
|
|
20240624,181200,3699135640,9610,9610,9610,9610,0
|
|
20240624,181100,3699135640,9610,9610,9610,9610,0
|
|
20240624,181000,3699135640,9610,9610,9610,9610,0
|
|
20240624,180900,3699135640,9610,9610,9610,9610,0
|
|
20240624,180800,3699135640,9610,9610,9610,9610,0
|
|
20240624,180700,3699135640,9610,9610,9610,9610,0
|
|
20240624,180600,3699135640,9610,9610,9610,9610,0
|
|
20240624,180500,3699135640,9610,9610,9610,9610,0
|
|
20240624,180400,3699135640,9610,9610,9610,9610,0
|
|
20240624,180300,3699135640,9610,9610,9610,9610,0
|
|
20240624,180200,3699135640,9610,9610,9610,9610,0
|
|
20240624,180100,3699135640,9610,9610,9610,9610,0
|
|
20240624,180000,3699135640,9610,9610,9610,9610,0
|
|
20240624,175900,3699135640,9610,9610,9610,9610,0
|
|
20240624,175800,3699135640,9610,9610,9610,9610,0
|
|
20240624,175700,3699135640,9610,9610,9610,9610,0
|
|
20240624,175600,3699135640,9610,9610,9610,9610,0
|
|
20240624,175500,3699135640,9610,9610,9610,9610,0
|
|
20240624,175400,3699135640,9610,9610,9610,9610,0
|
|
20240624,175300,3699135640,9610,9610,9610,9610,0
|
|
20240624,175200,3699135640,9610,9610,9610,9610,0
|
|
20240624,175100,3699135640,9610,9610,9610,9610,0
|
|
20240624,175000,3699135640,9610,9610,9610,9610,5043
|
|
20240624,174900,3699135640,9610,9610,9610,9610,0
|
|
20240624,174800,3699135640,9610,9610,9610,9610,0
|
|
20240624,174700,3699135640,9610,9610,9610,9610,0
|
|
20240624,174600,3699135640,9610,9610,9610,9610,0
|
|
20240624,174500,3699135640,9610,9610,9610,9610,0
|
|
20240624,174400,3699135640,9610,9610,9610,9610,0
|
|
20240624,174300,3699135640,9610,9610,9610,9610,0
|
|
20240624,174200,3699135640,9610,9610,9610,9610,0
|
|
20240624,174100,3699135640,9610,9610,9610,9610,0
|
|
20240624,174000,3699135640,9610,9610,9610,9610,0
|
|
20240624,173900,3699135640,9610,9610,9610,9610,0
|
|
20240624,173800,3699135640,9610,9610,9610,9610,0
|
|
20240624,173700,3699135640,9610,9610,9610,9610,0
|
|
20240624,173600,3699135640,9610,9610,9610,9610,0
|
|
20240624,173500,3699135640,9610,9610,9610,9610,0
|
|
20240624,173400,3699135640,9610,9610,9610,9610,0
|
|
20240624,173300,3699135640,9610,9610,9610,9610,0
|
|
20240624,173200,3699135640,9610,9610,9610,9610,0
|
|
20240624,173100,3699135640,9610,9610,9610,9610,0
|
|
20240624,173000,3699135640,9610,9610,9610,9610,0
|
|
20240624,172900,3699135640,9610,9610,9610,9610,0
|
|
20240624,172800,3699135640,9610,9610,9610,9610,0
|
|
20240624,172700,3699135640,9610,9610,9610,9610,0
|
|
20240624,172600,3699135640,9610,9610,9610,9610,0
|
|
20240624,172500,3699135640,9610,9610,9610,9610,0
|
|
20240624,172400,3699135640,9610,9610,9610,9610,0
|
|
20240624,172300,3699135640,9610,9610,9610,9610,0
|
|
20240624,172200,3699135640,9610,9610,9610,9610,0
|
|
20240624,172100,3699135640,9610,9610,9610,9610,0
|
|
20240624,172000,3699135640,9610,9610,9610,9610,5043
|
|
20240624,171900,3699135640,9610,9610,9610,9610,0
|
|
20240624,171800,3699135640,9610,9610,9610,9610,0
|
|
20240624,171700,3699135640,9610,9610,9610,9610,0
|
|
20240624,171600,3699135640,9610,9610,9610,9610,0
|
|
20240624,171500,3699135640,9610,9610,9610,9610,0
|
|
20240624,171400,3699135640,9610,9610,9610,9610,0
|
|
20240624,171300,3699135640,9610,9610,9610,9610,0
|
|
20240624,171200,3699135640,9610,9610,9610,9610,0
|
|
20240624,171100,3699135640,9610,9610,9610,9610,0
|
|
20240624,171000,3699135640,9610,9610,9610,9610,0
|
|
20240624,170900,3699135640,9610,9610,9610,9610,0
|
|
20240624,170800,3699135640,9610,9610,9610,9610,0
|
|
20240624,170700,3699135640,9610,9610,9610,9610,0
|
|
20240624,170600,3699135640,9610,9610,9610,9610,0
|
|
20240624,170500,3699135640,9610,9610,9610,9610,0
|
|
20240624,170400,3699135640,9610,9610,9610,9610,0
|
|
20240624,170300,3699135640,9610,9610,9610,9610,0
|
|
20240624,170200,3699135640,9610,9610,9610,9610,0
|
|
20240624,170100,3699135640,9610,9610,9610,9610,0
|
|
20240624,170000,3699135640,9610,9610,9610,9610,0
|
|
20240624,165900,3699135640,9610,9610,9610,9610,0
|
|
20240624,165800,3699135640,9610,9610,9610,9610,0
|
|
20240624,165700,3699135640,9610,9610,9610,9610,0
|
|
20240624,165600,3699135640,9610,9610,9610,9610,0
|
|
20240624,165500,3699135640,9610,9610,9610,9610,0
|
|
20240624,165400,3699135640,9610,9610,9610,9610,0
|
|
20240624,165300,3699135640,9610,9610,9610,9610,0
|
|
20240624,165200,3699135640,9610,9610,9610,9610,0
|
|
20240624,165100,3699135640,9610,9610,9610,9610,0
|
|
20240624,165000,3699135640,9610,9610,9610,9610,5043
|
|
20240624,164900,3699135640,9610,9610,9610,9610,0
|
|
20240624,164800,3699135640,9610,9610,9610,9610,0
|
|
20240624,164700,3699135640,9610,9610,9610,9610,0
|
|
20240624,164600,3699135640,9610,9610,9610,9610,0
|
|
20240624,164500,3699135640,9610,9610,9610,9610,0
|
|
20240624,164400,3699135640,9610,9610,9610,9610,0
|
|
20240624,164300,3699135640,9610,9610,9610,9610,0
|
|
20240624,164200,3699135640,9610,9610,9610,9610,0
|
|
20240624,164100,3699135640,9610,9610,9610,9610,0
|
|
20240624,164000,3699135640,9610,9610,9610,9610,0
|
|
20240624,163900,3699135640,9610,9610,9610,9610,0
|
|
20240624,163800,3699135640,9610,9610,9610,9610,0
|
|
20240624,163700,3699135640,9610,9610,9610,9610,0
|
|
20240624,163600,3699135640,9610,9610,9610,9610,0
|
|
20240624,163500,3699135640,9610,9610,9610,9610,0
|
|
20240624,163400,3699135640,9610,9610,9610,9610,0
|
|
20240624,163300,3699135640,9610,9610,9610,9610,0
|
|
20240624,163200,3699135640,9610,9610,9610,9610,0
|
|
20240624,163100,3699135640,9610,9610,9610,9610,0
|
|
20240624,163000,3699135640,9610,9610,9610,9610,0
|
|
20240624,162900,3699135640,9610,9610,9610,9610,0
|
|
20240624,162800,3699135640,9610,9610,9610,9610,0
|
|
20240624,162700,3699135640,9610,9610,9610,9610,0
|
|
20240624,162600,3699135640,9610,9610,9610,9610,0
|
|
20240624,162500,3699135640,9610,9610,9610,9610,0
|
|
20240624,162400,3699135640,9610,9610,9610,9610,0
|
|
20240624,162300,3699135640,9610,9610,9610,9610,0
|
|
20240624,162200,3699135640,9610,9610,9610,9610,0
|
|
20240624,162100,3699135640,9610,9610,9610,9610,0
|
|
20240624,162000,3699135640,9610,9610,9610,9610,5043
|
|
20240624,161900,3699135640,9610,9610,9610,9610,0
|
|
20240624,161800,3699135640,9610,9610,9610,9610,0
|
|
20240624,161700,3699135640,9610,9610,9610,9610,0
|
|
20240624,161600,3699135640,9610,9610,9610,9610,0
|
|
20240624,161500,3699135640,9610,9610,9610,9610,0
|
|
20240624,161400,3699135640,9610,9610,9610,9610,0
|
|
20240624,161300,3699135640,9610,9610,9610,9610,0
|
|
20240624,161200,3699135640,9610,9610,9610,9610,0
|
|
20240624,161100,3699135640,9610,9610,9610,9610,0
|
|
20240624,161000,3699135640,9610,9610,9610,9610,0
|
|
20240624,160900,3699135640,9610,9610,9610,9610,0
|
|
20240624,160800,3699135640,9610,9610,9610,9610,0
|
|
20240624,160700,3699135640,9610,9610,9610,9610,0
|
|
20240624,160600,3699135640,9610,9610,9610,9610,0
|
|
20240624,160500,3699135640,9610,9610,9610,9610,0
|
|
20240624,160400,3699135640,9610,9610,9610,9610,0
|
|
20240624,160300,3699135640,9610,9610,9610,9610,0
|
|
20240624,160200,3699135640,9610,9610,9610,9610,0
|
|
20240624,160100,3699135640,9610,9610,9610,9610,0
|
|
20240624,160000,3699135640,9610,9610,9610,9610,0
|
|
20240624,155900,3699135640,9610,9610,9610,9610,0
|
|
20240624,155800,3699135640,9610,9610,9610,9610,0
|
|
20240624,155700,3699135640,9610,9610,9610,9610,0
|
|
20240624,155600,3699135640,9610,9610,9610,9610,0
|
|
20240624,155500,3699135640,9610,9610,9610,9610,0
|
|
20240624,155400,3699135640,9610,9610,9610,9610,0
|
|
20240624,155300,3699135640,9610,9610,9610,9610,0
|
|
20240624,155200,3699135640,9610,9610,9610,9610,0
|
|
20240624,155100,3699135640,9610,9610,9610,9610,0
|
|
20240624,155000,3699135640,9610,9610,9610,9610,5043
|
|
20240624,154900,3699135640,9610,9610,9610,9610,0
|
|
20240624,154800,3699135640,9610,9610,9610,9610,0
|
|
20240624,154700,3699135640,9610,9610,9610,9610,0
|
|
20240624,154600,3699135640,9610,9610,9610,9610,0
|
|
20240624,154500,3699135640,9610,9610,9610,9610,0
|
|
20240624,154400,3699135640,9610,9610,9610,9610,0
|
|
20240624,154300,3699135640,9610,9610,9610,9610,0
|
|
20240624,154200,3699135640,9610,9610,9610,9610,0
|
|
20240624,154100,3699135640,9610,9610,9610,9610,0
|
|
20240624,154000,3699135640,9610,9610,9610,9610,0
|
|
20240624,153900,3699135640,9610,9610,9610,9610,0
|
|
20240624,153800,3699135640,9610,9610,9610,9610,0
|
|
20240624,153700,3699135640,9610,9610,9610,9610,0
|
|
20240624,153600,3699135640,9610,9610,9610,9610,0
|
|
20240624,153500,3699135640,9610,9610,9610,9610,0
|
|
20240624,153400,3699135640,9610,9610,9610,9610,0
|
|
20240624,153300,3699135640,9610,9610,9610,9610,0
|
|
20240624,153200,3699135640,9610,9610,9610,9610,0
|
|
20240624,153100,3699135640,9610,9610,9610,9610,0
|
|
20240624,153000,3699135640,9610,9610,9610,9610,5043
|
|
20240624,152900,3650672410,9630,9630,9630,9630,0
|
|
20240624,152800,3650672410,9630,9630,9630,9630,0
|
|
20240624,152700,3650672410,9630,9630,9630,9630,0
|
|
20240624,152600,3650672410,9630,9630,9630,9630,0
|
|
20240624,152500,3650672410,9630,9630,9630,9630,0
|
|
20240624,152400,3650672410,9630,9630,9630,9630,0
|
|
20240624,152300,3650672410,9630,9630,9630,9630,0
|
|
20240624,152200,3650672410,9630,9630,9630,9630,0
|
|
20240624,152100,3650672410,9630,9630,9630,9630,0
|
|
20240624,152000,3650672410,9630,9630,9630,9630,0
|
|
20240624,151900,3650672410,9630,9630,9630,9620,752
|
|
20240624,151800,3643431640,9630,9630,9640,9630,313
|
|
20240624,151700,3640417190,9630,9620,9630,9620,200
|
|
20240624,151600,3638492190,9600,9660,9660,9600,4242
|
|
20240624,151500,3597687810,9630,9650,9660,9630,975
|
|
20240624,151400,3588292090,9640,9650,9660,9640,1121
|
|
20240624,151300,3577483350,9650,9660,9660,9650,435
|
|
20240624,151200,3573285470,9680,9670,9680,9670,56
|
|
20240624,151100,3572743790,9680,9680,9680,9680,1
|
|
20240624,151000,3572734110,9680,9650,9680,9650,1055
|
|
20240624,150900,3562552760,9660,9670,9680,9660,1181
|
|
20240624,150800,3551132060,9680,9660,9680,9660,168
|
|
20240624,150700,3549506140,9680,9670,9680,9670,85
|
|
20240624,150600,3548683510,9660,9670,9670,9660,201
|
|
20240624,150500,3546741840,9670,9660,9670,9660,178
|
|
20240624,150400,3545021060,9660,9680,9680,9660,1983
|
|
20240624,150300,3525844930,9670,9670,9670,9670,285
|
|
20240624,150200,3523088980,9700,9660,9700,9660,2020
|
|
20240624,150100,3503508350,9660,9660,9660,9660,2025
|
|
20240624,150000,3483946850,9650,9650,9660,9650,863
|
|
20240624,145900,3475617900,9640,9640,9640,9640,33
|
|
20240624,145800,3475299780,9650,9640,9650,9640,199
|
|
20240624,145700,3473380590,9650,9650,9650,9650,387
|
|
20240624,145600,3469646040,9650,9660,9660,9650,6
|
|
20240624,145500,3469588100,9640,9660,9660,9640,928
|
|
20240624,145400,3460628640,9660,9660,9660,9660,6
|
|
20240624,145300,3460570680,9660,9660,9660,9650,253
|
|
20240624,145200,3458127380,9670,9680,9680,9670,123
|
|
20240624,145100,3456936780,9650,9650,9660,9650,459
|
|
20240624,145000,3452507400,9650,9650,9650,9650,577
|
|
20240624,144900,3446939350,9620,9630,9630,9620,550
|
|
20240624,144800,3441647690,9630,9650,9650,9630,21
|
|
20240624,144700,3441445360,9650,9640,9650,9640,499
|
|
20240624,144600,3436633650,9640,9640,9640,9640,692
|
|
20240624,144500,3429962770,9640,9640,9640,9630,607
|
|
20240624,144400,3424114290,9640,9640,9640,9640,347
|
|
20240624,144300,3420769210,9630,9640,9640,9630,676
|
|
20240624,144200,3414253640,9650,9650,9650,9640,917
|
|
20240624,144100,3405409840,9650,9670,9670,9650,928
|
|
20240624,144000,3396452300,9680,9690,9690,9680,472
|
|
20240624,143900,3391883290,9680,9670,9680,9670,647
|
|
20240624,143800,3385626730,9670,9670,9670,9670,62
|
|
20240624,143700,3385027190,9670,9670,9670,9670,289
|
|
20240624,143600,3382232560,9690,9690,9690,9690,1
|
|
20240624,143500,3382222870,9690,9690,9690,9690,20
|
|
20240624,143400,3382029070,9690,9690,9690,9670,124
|
|
20240624,143300,3380828510,9690,9660,9690,9660,518
|
|
20240624,143200,3375817160,9660,9670,9700,9660,2217
|
|
20240624,143100,3354385680,9680,9680,9680,9680,313
|
|
20240624,143000,3351355840,9690,9690,9690,9690,8
|
|
20240624,142900,3351278320,9680,9700,9700,9680,326
|
|
20240624,142800,3348121540,9690,9690,9700,9690,161
|
|
20240624,142700,3346561440,9690,9700,9700,9670,226
|
|
20240624,142600,3344369770,9670,9670,9670,9670,0
|
|
20240624,142500,3344369770,9670,9700,9700,9670,423
|
|
20240624,142400,3340268230,9700,9680,9700,9680,34
|
|
20240624,142300,3339939030,9690,9690,9700,9680,486
|
|
20240624,142200,3335229300,9690,9690,9690,9650,20
|
|
20240624,142100,3335036140,9680,9680,9680,9640,100
|
|
20240624,142000,3334071740,9640,9640,9650,9640,407
|
|
20240624,141900,3330144760,9640,9630,9640,9630,111
|
|
20240624,141800,3329074890,9630,9640,9640,9620,663
|
|
20240624,141700,3322689440,9630,9650,9650,9630,635
|
|
20240624,141600,3316564140,9660,9660,9660,9660,0
|
|
20240624,141500,3316564140,9660,9670,9670,9660,164
|
|
20240624,141400,3314979810,9660,9680,9680,9660,527
|
|
20240624,141300,3309888370,9660,9670,9700,9650,1150
|
|
20240624,141200,3298768380,9670,9640,9670,9640,171
|
|
20240624,141100,3297116320,9630,9630,9630,9630,25
|
|
20240624,141000,3296875570,9630,9670,9670,9630,2
|
|
20240624,140900,3296856270,9630,9630,9630,9620,1158
|
|
20240624,140800,3285711120,9630,9630,9630,9630,845
|
|
20240624,140700,3277573770,9640,9660,9660,9640,377
|
|
20240624,140600,3273939290,9670,9660,9670,9660,34
|
|
20240624,140500,3273610540,9630,9630,9630,9630,3
|
|
20240624,140400,3273581650,9630,9670,9670,9630,390
|
|
20240624,140300,3269810430,9670,9610,9670,9610,18015
|
|
20240624,140200,3095776020,9600,9600,9640,9600,226
|
|
20240624,140100,3093606270,9600,9610,9610,9600,201
|
|
20240624,140000,3091676370,9620,9640,9640,9620,1499
|
|
20240624,135900,3077244780,9660,9660,9660,9660,5
|
|
20240624,135800,3077196480,9660,9650,9660,9640,763
|
|
20240624,135700,3069834580,9660,9670,9670,9660,603
|
|
20240624,135600,3064008020,9680,9680,9680,9680,37
|
|
20240624,135500,3063649860,9680,9700,9700,9680,1288
|
|
20240624,135400,3051170790,9700,9700,9700,9700,334
|
|
20240624,135300,3047930990,9700,9690,9700,9690,708
|
|
20240624,135200,3041066450,9680,9690,9700,9680,221
|
|
20240624,135100,3038923130,9700,9700,9730,9700,157
|
|
20240624,135000,3037398640,9720,9720,9720,9710,693
|
|
20240624,134900,3030663660,9710,9690,9710,9680,4194
|
|
20240624,134800,2989946860,9690,9680,9690,9660,1914
|
|
20240624,134700,2971406840,9680,9660,9680,9660,2085
|
|
20240624,134600,2951253350,9660,9640,9660,9640,2229
|
|
20240624,134500,2929726110,9620,9650,9650,9620,531
|
|
20240624,134400,2924607280,9650,9630,9670,9630,4657
|
|
20240624,134300,2879652850,9630,9620,9640,9620,452
|
|
20240624,134200,2875296560,9630,9580,9630,9580,8409
|
|
20240624,134100,2794538650,9580,9570,9580,9570,381
|
|
20240624,134000,2790891480,9560,9560,9560,9560,435
|
|
20240624,133900,2786732880,9560,9560,9570,9560,546
|
|
20240624,133800,2781512940,9530,9530,9530,9530,269
|
|
20240624,133700,2778949370,9580,9540,9580,9540,435
|
|
20240624,133600,2774796710,9540,9540,9540,9540,232
|
|
20240624,133500,2772583430,9540,9540,9540,9540,175
|
|
20240624,133400,2770913930,9530,9540,9540,9530,71
|
|
20240624,133300,2770236890,9540,9540,9540,9540,165
|
|
20240624,133200,2768662790,9540,9570,9570,9540,765
|
|
20240624,133100,2761356070,9580,9580,9580,9570,302
|
|
20240624,133000,2758463010,9580,9580,9580,9580,3
|
|
20240624,132900,2758434270,9550,9550,9550,9550,709
|
|
20240624,132800,2751663320,9550,9560,9560,9550,509
|
|
20240624,132700,2746801770,9550,9550,9580,9550,555
|
|
20240624,132600,2741494350,9570,9570,9570,9570,2177
|
|
20240624,132500,2720660460,9560,9560,9560,9560,993
|
|
20240624,132400,2711167380,9560,9560,9560,9560,87
|
|
20240624,132300,2710335660,9560,9550,9560,9550,550
|
|
20240624,132200,2705082160,9550,9530,9550,9530,1041
|
|
20240624,132100,2695145480,9530,9550,9550,9530,322
|
|
20240624,132000,2692075780,9550,9540,9550,9540,64
|
|
20240624,131900,2691465080,9530,9550,9550,9530,200
|
|
20240624,131800,2689556890,9550,9540,9550,9540,639
|
|
20240624,131700,2683455310,9510,9510,9510,9510,16
|
|
20240624,131600,2683303150,9540,9540,9540,9540,139
|
|
20240624,131500,2681977090,9540,9540,9540,9540,0
|
|
20240624,131400,2681977090,9540,9530,9540,9530,3
|
|
20240624,131300,2681948480,9500,9540,9550,9500,2071
|
|
20240624,131200,2662229410,9540,9540,9540,9530,220
|
|
20240624,131100,2660130770,9540,9540,9540,9530,339
|
|
20240624,131000,2656897910,9530,9530,9530,9520,526
|
|
20240624,130900,2651887780,9540,9540,9540,9540,0
|
|
20240624,130800,2651887780,9540,9540,9540,9520,2014
|
|
20240624,130700,2632701730,9540,9540,9550,9530,472
|
|
20240624,130600,2628198940,9540,9540,9540,9540,24
|
|
20240624,130500,2627969980,9530,9550,9550,9530,601
|
|
20240624,130400,2622232430,9550,9510,9550,9510,483
|
|
20240624,130300,2617626710,9510,9500,9510,9500,417
|
|
20240624,130200,2613665160,9470,9490,9490,9470,200
|
|
20240624,130100,2611768150,9470,9510,9510,9460,8566
|
|
20240624,130000,2530617670,9510,9540,9540,9510,542
|
|
20240624,125900,2525447020,9540,9510,9540,9510,991
|
|
20240624,125800,2516021770,9540,9520,9540,9520,103
|
|
20240624,125700,2515041150,9530,9550,9550,9530,69
|
|
20240624,125600,2514383560,9550,9550,9550,9550,22
|
|
20240624,125500,2514173460,9550,9540,9550,9540,2389
|
|
20240624,125400,2491374110,9550,9520,9550,9510,370
|
|
20240624,125300,2487850710,9520,9520,9520,9500,1101
|
|
20240624,125200,2477371190,9500,9500,9500,9500,1059
|
|
20240624,125100,2467310690,9500,9500,9500,9500,217
|
|
20240624,125000,2465249190,9500,9490,9500,9480,3007
|
|
20240624,124900,2436715560,9480,9480,9490,9480,195
|
|
20240624,124800,2434866950,9460,9450,9460,9450,285
|
|
20240624,124700,2432172700,9450,9460,9480,9430,2807
|
|
20240624,124600,2405657690,9470,9500,9500,9430,2060
|
|
20240624,124500,2386159130,9500,9500,9500,9500,276
|
|
20240624,124400,2383537130,9500,9470,9500,9470,1302
|
|
20240624,124300,2371177160,9470,9450,9490,9430,1277
|
|
20240624,124200,2359105000,9410,9500,9500,9410,3952
|
|
20240624,124100,2321751390,9500,9490,9500,9480,1076
|
|
20240624,124000,2311538030,9500,9500,9520,9450,3624
|
|
20240624,123900,2277150590,9500,9480,9500,9430,1131
|
|
20240624,123800,2266454360,9480,9500,9500,9460,1274
|
|
20240624,123700,2254380840,9500,9520,9520,9490,1379
|
|
20240624,123600,2241278710,9500,9510,9540,9490,703
|
|
20240624,123500,2234597650,9500,9560,9570,9470,988
|
|
20240624,123400,2225181820,9570,9480,9590,9480,2478
|
|
20240624,123300,2201586170,9480,9490,9510,9480,953
|
|
20240624,123200,2192548030,9520,9480,9520,9480,3571
|
|
20240624,123100,2158639530,9480,9440,9480,9440,1976
|
|
20240624,123000,2139962310,9440,9460,9460,9430,930
|
|
20240624,122900,2131188350,9410,9420,9490,9380,3620
|
|
20240624,122800,2097037910,9420,9520,9530,9200,7121
|
|
20240624,122700,2030079400,9540,9550,9560,9510,2113
|
|
20240624,122600,2009917200,9610,9620,9620,9550,6181
|
|
20240624,122500,1950806510,9570,9620,9620,9570,25
|
|
20240624,122400,1950566460,9620,9590,9630,9570,978
|
|
20240624,122300,1941203290,9600,9640,9640,9590,281
|
|
20240624,122200,1938506400,9600,9630,9640,9600,2839
|
|
20240624,122100,1911230180,9660,9640,9660,9620,279
|
|
20240624,122000,1908543410,9660,9600,9680,9600,3701
|
|
20240624,121900,1872836950,9630,9630,9640,9620,1700
|
|
20240624,121800,1856466780,9610,9600,9620,9590,2399
|
|
20240624,121700,1833415150,9600,9600,9620,9580,2121
|
|
20240624,121600,1813057270,9630,9650,9650,9580,4457
|
|
20240624,121500,1770249310,9600,9600,9660,9580,6531
|
|
20240624,121400,1707421080,9610,9430,9640,9430,18454
|
|
20240624,121300,1532324600,9070,9070,9070,9070,0
|
|
20240624,121200,1532324600,9070,9070,9070,9070,0
|
|
20240624,121100,1532324600,9070,9640,9640,9070,7503
|
|
20240624,121000,1461009730,9660,9670,9680,9660,75
|
|
20240624,120900,1460285140,9680,9640,9680,9640,3133
|
|
20240624,120800,1430024740,9640,9660,9660,9640,2200
|
|
20240624,120700,1408798620,9650,9660,9660,9650,1126
|
|
20240624,120600,1397931660,9650,9680,9680,9650,818
|
|
20240624,120500,1390037010,9680,9680,9680,9680,1
|
|
20240624,120400,1390027330,9660,9670,9670,9660,900
|
|
20240624,120300,1381329090,9680,9670,9680,9670,116
|
|
20240624,120200,1380206360,9670,9670,9670,9670,108
|
|
20240624,120100,1379162000,9670,9690,9690,9670,27
|
|
20240624,120000,1378900680,9690,9680,9690,9670,375
|
|
20240624,115900,1375272710,9670,9670,9670,9670,256
|
|
20240624,115800,1372797190,9700,9700,9700,9700,20
|
|
20240624,115700,1372603190,9700,9700,9700,9700,1
|
|
20240624,115600,1372593490,9700,9700,9700,9700,107
|
|
20240624,115500,1371555590,9700,9670,9700,9670,102
|
|
20240624,115400,1370566220,9700,9700,9700,9660,203
|
|
20240624,115300,1368597920,9700,9700,9700,9700,0
|
|
20240624,115200,1368597920,9700,9690,9700,9690,4
|
|
20240624,115100,1368559150,9690,9660,9690,9660,49
|
|
20240624,115000,1368085530,9650,9670,9670,9650,904
|
|
20240624,114900,1359361900,9650,9680,9680,9650,639
|
|
20240624,114800,1353186050,9650,9650,9650,9650,0
|
|
20240624,114700,1353186050,9650,9710,9710,9650,2514
|
|
20240624,114600,1328900290,9720,9710,9720,9690,557
|
|
20240624,114500,1323496980,9710,9710,9710,9710,211
|
|
20240624,114400,1321448170,9720,9720,9720,9720,17
|
|
20240624,114300,1321282930,9720,9720,9720,9720,732
|
|
20240624,114200,1314167890,9720,9720,9730,9720,62
|
|
20240624,114100,1313565220,9720,9720,9720,9720,161
|
|
20240624,114000,1312000300,9720,9720,9720,9720,0
|
|
20240624,113900,1312000300,9720,9720,9720,9720,14
|
|
20240624,113800,1311864220,9720,9710,9720,9710,382
|
|
20240624,113700,1308154780,9710,9710,9720,9710,144
|
|
20240624,113600,1306756520,9720,9710,9720,9710,129
|
|
20240624,113500,1305502800,9720,9700,9720,9700,106
|
|
20240624,113400,1304473550,9700,9700,9700,9700,0
|
|
20240624,113300,1304473550,9700,9720,9720,9700,117
|
|
20240624,113200,1303338360,9710,9710,9710,9710,495
|
|
20240624,113100,1298531910,9710,9710,9710,9710,260
|
|
20240624,113000,1296007310,9710,9710,9710,9710,164
|
|
20240624,112900,1294414870,9710,9690,9710,9660,1251
|
|
20240624,112800,1282308410,9690,9700,9700,9690,1639
|
|
20240624,112700,1266426480,9720,9700,9720,9700,227
|
|
20240624,112600,1264224080,9700,9700,9700,9690,565
|
|
20240624,112500,1258743960,9690,9720,9720,9690,511
|
|
20240624,112400,1253792310,9680,9730,9730,9680,32
|
|
20240624,112300,1253481880,9690,9720,9730,9690,33
|
|
20240624,112200,1253161940,9720,9710,9720,9710,11
|
|
20240624,112100,1253055060,9700,9710,9710,9700,16
|
|
20240624,112000,1252899760,9710,9720,9720,9710,100
|
|
20240624,111900,1251928720,9710,9690,9710,9680,2678
|
|
20240624,111800,1225957730,9700,9710,9710,9700,217
|
|
20240624,111700,1223850830,9710,9710,9710,9710,14
|
|
20240624,111600,1223714890,9710,9690,9710,9690,47
|
|
20240624,111500,1223258840,9700,9700,9700,9700,0
|
|
20240624,111400,1223258840,9700,9700,9700,9700,880
|
|
20240624,111300,1214722840,9700,9740,9750,9670,2225
|
|
20240624,111200,1193172870,9700,9750,9750,9700,4601
|
|
20240624,111100,1148459120,9750,9750,9750,9730,1868
|
|
20240624,111000,1130258500,9750,9740,9750,9740,1260
|
|
20240624,110900,1117976000,9750,9750,9750,9750,598
|
|
20240624,110800,1112145500,9730,9730,9750,9730,2000
|
|
20240624,110700,1092660470,9730,9730,9740,9730,407
|
|
20240624,110600,1088700340,9730,9730,9730,9730,254
|
|
20240624,110500,1086228920,9730,9730,9730,9730,40
|
|
20240624,110400,1085839720,9730,9740,9740,9730,265
|
|
20240624,110300,1083261120,9720,9720,9720,9720,0
|
|
20240624,110200,1083261120,9720,9720,9720,9720,83
|
|
20240624,110100,1082454360,9730,9720,9730,9720,231
|
|
20240624,110000,1080207900,9730,9740,9740,9730,3
|
|
20240624,105900,1080178700,9740,9720,9740,9710,489
|
|
20240624,105800,1075425590,9730,9730,9730,9730,7
|
|
20240624,105700,1075357480,9730,9720,9730,9720,318
|
|
20240624,105600,1072264470,9730,9720,9730,9710,304
|
|
20240624,105500,1069307470,9720,9710,9730,9710,290
|
|
20240624,105400,1066486140,9720,9730,9730,9720,1713
|
|
20240624,105300,1049828080,9730,9740,9740,9730,305
|
|
20240624,105200,1046860380,9740,9730,9740,9720,805
|
|
20240624,105100,1039026050,9730,9730,9730,9730,585
|
|
20240624,105000,1033334000,9730,9730,9730,9730,137
|
|
20240624,104900,1032000990,9740,9770,9770,9730,2812
|
|
20240624,104800,1004612990,9770,9750,9770,9740,250
|
|
20240624,104700,1002177390,9760,9760,9760,9760,22
|
|
20240624,104600,1001962670,9770,9750,9770,9740,84
|
|
20240624,104500,1001143840,9750,9750,9750,9750,119
|
|
20240624,104400,999983590,9750,9760,9760,9750,196
|
|
20240624,104300,998071170,9760,9770,9770,9740,4090
|
|
20240624,104200,958188650,9790,9780,9790,9780,14
|
|
20240624,104100,958051720,9800,9780,9800,9780,618
|
|
20240624,104000,952002360,9770,9780,9780,9770,1944
|
|
20240624,103900,933008120,9770,9790,9790,9770,626
|
|
20240624,103800,926887260,9780,9780,9780,9780,0
|
|
20240624,103700,926887260,9780,9780,9780,9780,142
|
|
20240624,103600,925498500,9780,9790,9800,9780,155
|
|
20240624,103500,923980500,9790,9800,9800,9790,343
|
|
20240624,103400,920619180,9800,9800,9800,9800,29
|
|
20240624,103300,920334980,9800,9800,9800,9800,10
|
|
20240624,103200,920236980,9790,9790,9790,9790,72
|
|
20240624,103100,919532100,9800,9790,9800,9780,77
|
|
20240624,103000,918778390,9790,9780,9790,9780,23
|
|
20240624,102900,918553420,9780,9790,9790,9780,47
|
|
20240624,102800,918093410,9780,9780,9810,9780,611
|
|
20240624,102700,912117800,9780,9780,9780,9780,5
|
|
20240624,102600,912068900,9820,9820,9820,9820,2
|
|
20240624,102500,912049260,9770,9770,9770,9770,12
|
|
20240624,102400,911932020,9780,9800,9800,9770,1135
|
|
20240624,102300,900832090,9790,9820,9820,9790,225
|
|
20240624,102200,898627210,9790,9810,9810,9790,1761
|
|
20240624,102100,881366020,9810,9810,9810,9810,1210
|
|
20240624,102000,869495920,9820,9820,9820,9820,108
|
|
20240624,101900,868435360,9820,9840,9840,9820,1658
|
|
20240624,101800,852151680,9840,9830,9840,9830,14
|
|
20240624,101700,852014040,9830,9830,9830,9830,268
|
|
20240624,101600,849379600,9830,9840,9840,9830,1769
|
|
20240624,101500,831988260,9840,9840,9840,9830,538
|
|
20240624,101400,826698510,9840,9840,9850,9840,322
|
|
20240624,101300,823529010,9900,9900,9900,9840,139
|
|
20240624,101200,822159510,9850,9900,9900,9850,1441
|
|
20240624,101100,807923240,9900,9890,9900,9890,150
|
|
20240624,101000,806438500,9890,9880,9890,9880,143
|
|
20240624,100900,805024950,9870,9860,9870,9860,485
|
|
20240624,100800,800239200,9850,9840,9850,9840,1264
|
|
20240624,100700,787788870,9840,9850,9860,9830,1613
|
|
20240624,100600,771887130,9850,9850,9850,9830,1125
|
|
20240624,100500,760817440,9850,9850,9860,9850,186
|
|
20240624,100400,758985100,9860,9850,9860,9850,46
|
|
20240624,100300,758531950,9850,9850,9850,9850,103
|
|
20240624,100200,757517400,9850,9830,9850,9830,331
|
|
20240624,100100,754263330,9820,9840,9840,9820,372
|
|
20240624,100000,750608340,9840,9840,9860,9840,1058
|
|
20240624,095900,740196620,9830,9830,9830,9830,285
|
|
20240624,095800,737395070,9860,9860,9860,9860,4
|
|
20240624,095700,737355630,9810,9810,9810,9810,108
|
|
20240624,095600,736296150,9840,9830,9840,9830,838
|
|
20240624,095500,728052780,9840,9840,9840,9840,0
|
|
20240624,095400,728052780,9840,9780,9840,9770,681
|
|
20240624,095300,721375040,9780,9800,9800,9780,3071
|
|
20240624,095200,691334070,9800,9790,9800,9790,125
|
|
20240624,095100,690109200,9800,9810,9810,9790,524
|
|
20240624,095000,684973520,9810,9820,9820,9810,415
|
|
20240624,094900,680900700,9820,9790,9820,9780,1761
|
|
20240624,094800,663630900,9790,9810,9810,9790,226
|
|
20240624,094700,661414080,9810,9790,9810,9780,1218
|
|
20240624,094600,649492310,9790,9800,9800,9790,80
|
|
20240624,094500,648709100,9790,9800,9800,9790,1985
|
|
20240624,094400,629258300,9800,9800,9800,9790,1876
|
|
20240624,094300,610873770,9800,9810,9810,9800,544
|
|
20240624,094200,605540510,9810,9810,9810,9810,33
|
|
20240624,094100,605216780,9800,9810,9810,9800,62
|
|
20240624,094000,604608680,9820,9800,9820,9800,8
|
|
20240624,093900,604530220,9800,9810,9810,9800,75
|
|
20240624,093800,603795020,9800,9800,9800,9800,1689
|
|
20240624,093700,587242820,9790,9810,9820,9790,2804
|
|
20240624,093600,559744770,9810,9820,9820,9810,203
|
|
20240624,093500,557753330,9820,9810,9820,9800,2609
|
|
20240624,093400,532175840,9810,9820,9820,9810,902
|
|
20240624,093300,523326910,9820,9820,9820,9800,3282
|
|
20240624,093200,491151050,9820,9820,9820,9820,655
|
|
20240624,093100,484718950,9820,9830,9830,9820,1005
|
|
20240624,093000,474849130,9820,9820,9820,9820,2231
|
|
20240624,092900,452940710,9820,9850,9850,9820,2472
|
|
20240624,092800,428641890,9850,9840,9850,9840,676
|
|
20240624,092700,421989340,9840,9830,9840,9830,18
|
|
20240624,092600,421812370,9830,9860,9860,9830,3630
|
|
20240624,092500,386102700,9860,9860,9860,9850,307
|
|
20240624,092400,383077680,9860,9870,9870,9860,627
|
|
20240624,092300,376889460,9870,9870,9870,9870,1110
|
|
20240624,092200,365933760,9870,9870,9880,9870,1336
|
|
20240624,092100,352746730,9870,9870,9870,9870,226
|
|
20240624,092000,350516110,9870,9880,9880,9860,1596
|
|
20240624,091900,334765390,9890,9890,9890,9890,55
|
|
20240624,091800,334221440,9870,9890,9890,9860,1030
|
|
20240624,091700,324056830,9860,9860,9860,9860,22
|
|
20240624,091600,323839910,9860,9850,9860,9850,737
|
|
20240624,091500,316576560,9850,9850,9850,9840,479
|
|
20240624,091400,311861100,9860,9830,9860,9830,626
|
|
20240624,091300,305706020,9830,9830,9830,9830,0
|
|
20240624,091200,305706020,9830,9830,9840,9830,12049
|
|
20240624,091100,187152370,9840,9880,9880,9820,2402
|
|
20240624,091000,163525620,9880,9890,9890,9880,1480
|
|
20240624,090900,148891870,9890,9910,9930,9890,3920
|
|
20240624,090800,110053470,9900,9900,9930,9870,753
|
|
20240624,090700,102582480,9860,9900,9900,9860,1029
|
|
20240624,090600,92407360,9900,9860,9900,9850,377
|
|
20240624,090500,88692290,9900,9960,9960,9850,1965
|
|
20240624,090400,69247060,9960,9880,9970,9880,2305
|
|
20240624,090300,46394770,9870,9880,9880,9870,521
|
|
20240624,090200,41249850,9870,9870,9870,9840,1201
|
|
20240624,090100,29404110,9870,9840,9870,9840,1026
|
|
20240624,090000,19308030,9830,9820,9840,9820,1966
|