636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,193300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,193200,9373882500,15550,15550,15550,15550,0
|
|
20240625,193100,9373882500,15550,15550,15550,15550,0
|
|
20240625,193000,9373882500,15550,15550,15550,15550,0
|
|
20240625,192900,9373882500,15550,15550,15550,15550,0
|
|
20240625,192800,9373882500,15550,15550,15550,15550,0
|
|
20240625,192700,9373882500,15550,15550,15550,15550,0
|
|
20240625,192600,9373882500,15550,15550,15550,15550,0
|
|
20240625,192500,9373882500,15550,15550,15550,15550,0
|
|
20240625,192400,9373882500,15550,15550,15550,15550,0
|
|
20240625,192300,9373882500,15550,15550,15550,15550,0
|
|
20240625,192200,9373882500,15550,15550,15550,15550,0
|
|
20240625,192100,9373882500,15550,15550,15550,15550,0
|
|
20240625,192000,9373882500,15550,15550,15550,15550,0
|
|
20240625,191900,9373882500,15550,15550,15550,15550,0
|
|
20240625,191800,9373882500,15550,15550,15550,15550,0
|
|
20240625,191700,9373882500,15550,15550,15550,15550,0
|
|
20240625,191600,9373882500,15550,15550,15550,15550,0
|
|
20240625,191500,9373882500,15550,15550,15550,15550,0
|
|
20240625,191400,9373882500,15550,15550,15550,15550,0
|
|
20240625,191300,9373882500,15550,15550,15550,15550,0
|
|
20240625,191200,9373882500,15550,15550,15550,15550,0
|
|
20240625,191100,9373882500,15550,15550,15550,15550,0
|
|
20240625,191000,9373882500,15550,15550,15550,15550,0
|
|
20240625,190900,9373882500,15550,15550,15550,15550,0
|
|
20240625,190800,9373882500,15550,15550,15550,15550,0
|
|
20240625,190700,9373882500,15550,15550,15550,15550,0
|
|
20240625,190600,9373882500,15550,15550,15550,15550,0
|
|
20240625,190500,9373882500,15550,15550,15550,15550,0
|
|
20240625,190400,9373882500,15550,15550,15550,15550,0
|
|
20240625,190300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,190200,9373882500,15550,15550,15550,15550,0
|
|
20240625,190100,9373882500,15550,15550,15550,15550,0
|
|
20240625,190000,9373882500,15550,15550,15550,15550,0
|
|
20240625,185900,9373882500,15550,15550,15550,15550,0
|
|
20240625,185800,9373882500,15550,15550,15550,15550,0
|
|
20240625,185700,9373882500,15550,15550,15550,15550,0
|
|
20240625,185600,9373882500,15550,15550,15550,15550,0
|
|
20240625,185500,9373882500,15550,15550,15550,15550,0
|
|
20240625,185400,9373882500,15550,15550,15550,15550,0
|
|
20240625,185300,9373882500,15550,15550,15550,15550,0
|
|
20240625,185200,9373882500,15550,15550,15550,15550,0
|
|
20240625,185100,9373882500,15550,15550,15550,15550,0
|
|
20240625,185000,9373882500,15550,15550,15550,15550,0
|
|
20240625,184900,9373882500,15550,15550,15550,15550,0
|
|
20240625,184800,9373882500,15550,15550,15550,15550,0
|
|
20240625,184700,9373882500,15550,15550,15550,15550,0
|
|
20240625,184600,9373882500,15550,15550,15550,15550,0
|
|
20240625,184500,9373882500,15550,15550,15550,15550,0
|
|
20240625,184400,9373882500,15550,15550,15550,15550,0
|
|
20240625,184300,9373882500,15550,15550,15550,15550,0
|
|
20240625,184200,9373882500,15550,15550,15550,15550,0
|
|
20240625,184100,9373882500,15550,15550,15550,15550,0
|
|
20240625,184000,9373882500,15550,15550,15550,15550,0
|
|
20240625,183900,9373882500,15550,15550,15550,15550,0
|
|
20240625,183800,9373882500,15550,15550,15550,15550,0
|
|
20240625,183700,9373882500,15550,15550,15550,15550,0
|
|
20240625,183600,9373882500,15550,15550,15550,15550,0
|
|
20240625,183500,9373882500,15550,15550,15550,15550,0
|
|
20240625,183400,9373882500,15550,15550,15550,15550,0
|
|
20240625,183300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,183200,9373882500,15550,15550,15550,15550,0
|
|
20240625,183100,9373882500,15550,15550,15550,15550,0
|
|
20240625,183000,9373882500,15550,15550,15550,15550,0
|
|
20240625,182900,9373882500,15550,15550,15550,15550,0
|
|
20240625,182800,9373882500,15550,15550,15550,15550,0
|
|
20240625,182700,9373882500,15550,15550,15550,15550,0
|
|
20240625,182600,9373882500,15550,15550,15550,15550,0
|
|
20240625,182500,9373882500,15550,15550,15550,15550,0
|
|
20240625,182400,9373882500,15550,15550,15550,15550,0
|
|
20240625,182300,9373882500,15550,15550,15550,15550,0
|
|
20240625,182200,9373882500,15550,15550,15550,15550,0
|
|
20240625,182100,9373882500,15550,15550,15550,15550,0
|
|
20240625,182000,9373882500,15550,15550,15550,15550,0
|
|
20240625,181900,9373882500,15550,15550,15550,15550,0
|
|
20240625,181800,9373882500,15550,15550,15550,15550,0
|
|
20240625,181700,9373882500,15550,15550,15550,15550,0
|
|
20240625,181600,9373882500,15550,15550,15550,15550,0
|
|
20240625,181500,9373882500,15550,15550,15550,15550,0
|
|
20240625,181400,9373882500,15550,15550,15550,15550,0
|
|
20240625,181300,9373882500,15550,15550,15550,15550,0
|
|
20240625,181200,9373882500,15550,15550,15550,15550,0
|
|
20240625,181100,9373882500,15550,15550,15550,15550,0
|
|
20240625,181000,9373882500,15550,15550,15550,15550,0
|
|
20240625,180900,9373882500,15550,15550,15550,15550,0
|
|
20240625,180800,9373882500,15550,15550,15550,15550,0
|
|
20240625,180700,9373882500,15550,15550,15550,15550,0
|
|
20240625,180600,9373882500,15550,15550,15550,15550,0
|
|
20240625,180500,9373882500,15550,15550,15550,15550,0
|
|
20240625,180400,9373882500,15550,15550,15550,15550,0
|
|
20240625,180300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,180200,9373882500,15550,15550,15550,15550,0
|
|
20240625,180100,9373882500,15550,15550,15550,15550,0
|
|
20240625,180000,9373882500,15550,15550,15550,15550,0
|
|
20240625,175900,9373882500,15550,15550,15550,15550,0
|
|
20240625,175800,9373882500,15550,15550,15550,15550,0
|
|
20240625,175700,9373882500,15550,15550,15550,15550,0
|
|
20240625,175600,9373882500,15550,15550,15550,15550,0
|
|
20240625,175500,9373882500,15550,15550,15550,15550,0
|
|
20240625,175400,9373882500,15550,15550,15550,15550,0
|
|
20240625,175300,9373882500,15550,15550,15550,15550,0
|
|
20240625,175200,9373882500,15550,15550,15550,15550,0
|
|
20240625,175100,9373882500,15550,15550,15550,15550,0
|
|
20240625,175000,9373882500,15550,15550,15550,15550,0
|
|
20240625,174900,9373882500,15550,15550,15550,15550,0
|
|
20240625,174800,9373882500,15550,15550,15550,15550,0
|
|
20240625,174700,9373882500,15550,15550,15550,15550,0
|
|
20240625,174600,9373882500,15550,15550,15550,15550,0
|
|
20240625,174500,9373882500,15550,15550,15550,15550,0
|
|
20240625,174400,9373882500,15550,15550,15550,15550,0
|
|
20240625,174300,9373882500,15550,15550,15550,15550,0
|
|
20240625,174200,9373882500,15550,15550,15550,15550,0
|
|
20240625,174100,9373882500,15550,15550,15550,15550,0
|
|
20240625,174000,9373882500,15550,15550,15550,15550,0
|
|
20240625,173900,9373882500,15550,15550,15550,15550,0
|
|
20240625,173800,9373882500,15550,15550,15550,15550,0
|
|
20240625,173700,9373882500,15550,15550,15550,15550,0
|
|
20240625,173600,9373882500,15550,15550,15550,15550,0
|
|
20240625,173500,9373882500,15550,15550,15550,15550,0
|
|
20240625,173400,9373882500,15550,15550,15550,15550,0
|
|
20240625,173300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,173200,9373882500,15550,15550,15550,15550,0
|
|
20240625,173100,9373882500,15550,15550,15550,15550,0
|
|
20240625,173000,9373882500,15550,15550,15550,15550,0
|
|
20240625,172900,9373882500,15550,15550,15550,15550,0
|
|
20240625,172800,9373882500,15550,15550,15550,15550,0
|
|
20240625,172700,9373882500,15550,15550,15550,15550,0
|
|
20240625,172600,9373882500,15550,15550,15550,15550,0
|
|
20240625,172500,9373882500,15550,15550,15550,15550,0
|
|
20240625,172400,9373882500,15550,15550,15550,15550,0
|
|
20240625,172300,9373882500,15550,15550,15550,15550,0
|
|
20240625,172200,9373882500,15550,15550,15550,15550,0
|
|
20240625,172100,9373882500,15550,15550,15550,15550,0
|
|
20240625,172000,9373882500,15550,15550,15550,15550,0
|
|
20240625,171900,9373882500,15550,15550,15550,15550,0
|
|
20240625,171800,9373882500,15550,15550,15550,15550,0
|
|
20240625,171700,9373882500,15550,15550,15550,15550,0
|
|
20240625,171600,9373882500,15550,15550,15550,15550,0
|
|
20240625,171500,9373882500,15550,15550,15550,15550,0
|
|
20240625,171400,9373882500,15550,15550,15550,15550,0
|
|
20240625,171300,9373882500,15550,15550,15550,15550,0
|
|
20240625,171200,9373882500,15550,15550,15550,15550,0
|
|
20240625,171100,9373882500,15550,15550,15550,15550,0
|
|
20240625,171000,9373882500,15550,15550,15550,15550,0
|
|
20240625,170900,9373882500,15550,15550,15550,15550,0
|
|
20240625,170800,9373882500,15550,15550,15550,15550,0
|
|
20240625,170700,9373882500,15550,15550,15550,15550,0
|
|
20240625,170600,9373882500,15550,15550,15550,15550,0
|
|
20240625,170500,9373882500,15550,15550,15550,15550,0
|
|
20240625,170400,9373882500,15550,15550,15550,15550,0
|
|
20240625,170300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,170200,9373882500,15550,15550,15550,15550,0
|
|
20240625,170100,9373882500,15550,15550,15550,15550,0
|
|
20240625,170000,9373882500,15550,15550,15550,15550,0
|
|
20240625,165900,9373882500,15550,15550,15550,15550,0
|
|
20240625,165800,9373882500,15550,15550,15550,15550,0
|
|
20240625,165700,9373882500,15550,15550,15550,15550,0
|
|
20240625,165600,9373882500,15550,15550,15550,15550,0
|
|
20240625,165500,9373882500,15550,15550,15550,15550,0
|
|
20240625,165400,9373882500,15550,15550,15550,15550,0
|
|
20240625,165300,9373882500,15550,15550,15550,15550,0
|
|
20240625,165200,9373882500,15550,15550,15550,15550,0
|
|
20240625,165100,9373882500,15550,15550,15550,15550,0
|
|
20240625,165000,9373882500,15550,15550,15550,15550,0
|
|
20240625,164900,9373882500,15550,15550,15550,15550,0
|
|
20240625,164800,9373882500,15550,15550,15550,15550,0
|
|
20240625,164700,9373882500,15550,15550,15550,15550,0
|
|
20240625,164600,9373882500,15550,15550,15550,15550,0
|
|
20240625,164500,9373882500,15550,15550,15550,15550,0
|
|
20240625,164400,9373882500,15550,15550,15550,15550,0
|
|
20240625,164300,9373882500,15550,15550,15550,15550,0
|
|
20240625,164200,9373882500,15550,15550,15550,15550,0
|
|
20240625,164100,9373882500,15550,15550,15550,15550,0
|
|
20240625,164000,9373882500,15550,15550,15550,15550,0
|
|
20240625,163900,9373882500,15550,15550,15550,15550,0
|
|
20240625,163800,9373882500,15550,15550,15550,15550,0
|
|
20240625,163700,9373882500,15550,15550,15550,15550,0
|
|
20240625,163600,9373882500,15550,15550,15550,15550,0
|
|
20240625,163500,9373882500,15550,15550,15550,15550,0
|
|
20240625,163400,9373882500,15550,15550,15550,15550,0
|
|
20240625,163300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,163200,9373882500,15550,15550,15550,15550,0
|
|
20240625,163100,9373882500,15550,15550,15550,15550,0
|
|
20240625,163000,9373882500,15550,15550,15550,15550,0
|
|
20240625,162900,9373882500,15550,15550,15550,15550,0
|
|
20240625,162800,9373882500,15550,15550,15550,15550,0
|
|
20240625,162700,9373882500,15550,15550,15550,15550,0
|
|
20240625,162600,9373882500,15550,15550,15550,15550,0
|
|
20240625,162500,9373882500,15550,15550,15550,15550,0
|
|
20240625,162400,9373882500,15550,15550,15550,15550,0
|
|
20240625,162300,9373882500,15550,15550,15550,15550,0
|
|
20240625,162200,9373882500,15550,15550,15550,15550,0
|
|
20240625,162100,9373882500,15550,15550,15550,15550,0
|
|
20240625,162000,9373882500,15550,15550,15550,15550,0
|
|
20240625,161900,9373882500,15550,15550,15550,15550,0
|
|
20240625,161800,9373882500,15550,15550,15550,15550,0
|
|
20240625,161700,9373882500,15550,15550,15550,15550,0
|
|
20240625,161600,9373882500,15550,15550,15550,15550,0
|
|
20240625,161500,9373882500,15550,15550,15550,15550,0
|
|
20240625,161400,9373882500,15550,15550,15550,15550,0
|
|
20240625,161300,9373882500,15550,15550,15550,15550,0
|
|
20240625,161200,9373882500,15550,15550,15550,15550,0
|
|
20240625,161100,9373882500,15550,15550,15550,15550,0
|
|
20240625,161000,9373882500,15550,15550,15550,15550,0
|
|
20240625,160900,9373882500,15550,15550,15550,15550,0
|
|
20240625,160800,9373882500,15550,15550,15550,15550,0
|
|
20240625,160700,9373882500,15550,15550,15550,15550,0
|
|
20240625,160600,9373882500,15550,15550,15550,15550,0
|
|
20240625,160500,9373882500,15550,15550,15550,15550,0
|
|
20240625,160400,9373882500,15550,15550,15550,15550,0
|
|
20240625,160300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,160200,9373882500,15550,15550,15550,15550,0
|
|
20240625,160100,9373882500,15550,15550,15550,15550,0
|
|
20240625,160000,9373882500,15550,15550,15550,15550,0
|
|
20240625,155900,9373882500,15550,15550,15550,15550,0
|
|
20240625,155800,9373882500,15550,15550,15550,15550,0
|
|
20240625,155700,9373882500,15550,15550,15550,15550,0
|
|
20240625,155600,9373882500,15550,15550,15550,15550,0
|
|
20240625,155500,9373882500,15550,15550,15550,15550,0
|
|
20240625,155400,9373882500,15550,15550,15550,15550,0
|
|
20240625,155300,9373882500,15550,15550,15550,15550,0
|
|
20240625,155200,9373882500,15550,15550,15550,15550,0
|
|
20240625,155100,9373882500,15550,15550,15550,15550,0
|
|
20240625,155000,9373882500,15550,15550,15550,15550,0
|
|
20240625,154900,9373882500,15550,15550,15550,15550,0
|
|
20240625,154800,9373882500,15550,15550,15550,15550,0
|
|
20240625,154700,9373882500,15550,15550,15550,15550,0
|
|
20240625,154600,9373882500,15550,15550,15550,15550,0
|
|
20240625,154500,9373882500,15550,15550,15550,15550,0
|
|
20240625,154400,9373882500,15550,15550,15550,15550,0
|
|
20240625,154300,9373882500,15550,15550,15550,15550,0
|
|
20240625,154200,9373882500,15550,15550,15550,15550,0
|
|
20240625,154100,9373882500,15550,15550,15550,15550,0
|
|
20240625,154000,9373882500,15550,15550,15550,15550,0
|
|
20240625,153900,9373882500,15550,15550,15550,15550,0
|
|
20240625,153800,9373882500,15550,15550,15550,15550,0
|
|
20240625,153700,9373882500,15550,15550,15550,15550,0
|
|
20240625,153600,9373882500,15550,15550,15550,15550,0
|
|
20240625,153500,9373882500,15550,15550,15550,15550,0
|
|
20240625,153400,9373882500,15550,15550,15550,15550,0
|
|
20240625,153300,9373882500,15550,15550,15550,15550,14753
|
|
20240625,153200,9373882500,15550,15550,15550,15550,0
|
|
20240625,153100,9373882500,15550,15550,15550,15550,0
|
|
20240625,153000,9373882500,15550,15550,15550,15550,14753
|
|
20240625,152900,9144473350,15540,15540,15540,15540,0
|
|
20240625,152800,9144473350,15540,15540,15540,15540,0
|
|
20240625,152700,9144473350,15540,15540,15540,15540,0
|
|
20240625,152600,9144473350,15540,15540,15540,15540,0
|
|
20240625,152500,9144473350,15540,15540,15540,15540,0
|
|
20240625,152400,9144473350,15540,15540,15540,15540,0
|
|
20240625,152300,9144473350,15540,15540,15540,15540,0
|
|
20240625,152200,9144473350,15540,15540,15540,15540,0
|
|
20240625,152100,9144473350,15540,15540,15540,15540,0
|
|
20240625,152000,9144473350,15540,15540,15540,15540,0
|
|
20240625,151900,9144473350,15540,15520,15540,15510,5553
|
|
20240625,151800,9058269300,15520,15470,15520,15470,7867
|
|
20240625,151700,8936310130,15480,15490,15500,15470,2126
|
|
20240625,151600,8903381600,15490,15470,15490,15470,2733
|
|
20240625,151500,8861067910,15470,15470,15470,15460,1632
|
|
20240625,151400,8835820980,15460,15470,15470,15440,1351
|
|
20240625,151300,8814926360,15470,15450,15480,15450,2063
|
|
20240625,151200,8783027630,15430,15420,15440,15420,531
|
|
20240625,151100,8774832980,15440,15430,15440,15400,1653
|
|
20240625,151000,8749330660,15440,15400,15440,15380,865
|
|
20240625,150900,8736012610,15390,15440,15440,15390,1743
|
|
20240625,150800,8709147160,15430,15430,15440,15420,832
|
|
20240625,150700,8696309660,15430,15430,15460,15410,1081
|
|
20240625,150600,8679631940,15430,15490,15490,15420,2259
|
|
20240625,150500,8644744000,15460,15480,15490,15460,1467
|
|
20240625,150400,8622049660,15480,15510,15510,15470,2915
|
|
20240625,150300,8576902610,15490,15500,15520,15480,2795
|
|
20240625,150200,8533605620,15500,15500,15540,15490,7580
|
|
20240625,150100,8416069520,15490,15500,15500,15480,3829
|
|
20240625,150000,8356734580,15490,15490,15500,15480,3397
|
|
20240625,145900,8304113250,15480,15460,15490,15440,5543
|
|
20240625,145800,8218357380,15460,15410,15460,15410,7815
|
|
20240625,145700,8097691160,15410,15410,15430,15410,1639
|
|
20240625,145600,8072417110,15410,15410,15410,15400,1342
|
|
20240625,145500,8051738620,15410,15380,15410,15380,948
|
|
20240625,145400,8037139230,15370,15380,15380,15360,2285
|
|
20240625,145300,8002011100,15380,15370,15380,15370,776
|
|
20240625,145200,7990081980,15370,15380,15380,15370,1123
|
|
20240625,145100,7972810780,15370,15380,15380,15360,412
|
|
20240625,145000,7966476040,15360,15360,15380,15360,1045
|
|
20240625,144900,7950417030,15370,15380,15380,15350,718
|
|
20240625,144800,7939385100,15370,15380,15380,15360,908
|
|
20240625,144700,7925428950,15380,15390,15390,15370,2186
|
|
20240625,144600,7891807500,15390,15340,15390,15340,2642
|
|
20240625,144500,7851220630,15330,15320,15330,15310,2090
|
|
20240625,144400,7819193750,15320,15310,15330,15300,801
|
|
20240625,144300,7806923840,15310,15310,15310,15270,106
|
|
20240625,144200,7805301440,15310,15250,15330,15250,185
|
|
20240625,144100,7802471940,15320,15350,15350,15240,4753
|
|
20240625,144000,7729732770,15330,15360,15360,15330,1354
|
|
20240625,143900,7708955640,15360,15340,15360,15330,987
|
|
20240625,143800,7693811040,15330,15340,15340,15330,869
|
|
20240625,143700,7680484440,15340,15380,15380,15330,1695
|
|
20240625,143600,7654463130,15380,15400,15400,15380,1140
|
|
20240625,143500,7636923860,15360,15410,15420,15360,3309
|
|
20240625,143400,7585971020,15420,15450,15450,15410,2207
|
|
20240625,143300,7551915650,15450,15430,15450,15430,4853
|
|
20240625,143200,7476963390,15440,15430,15450,15420,3957
|
|
20240625,143100,7415875210,15430,15370,15430,15360,7303
|
|
20240625,143000,7303463200,15370,15360,15370,15350,1508
|
|
20240625,142900,7280294300,15370,15350,15370,15340,3018
|
|
20240625,142800,7233939470,15350,15330,15360,15330,3482
|
|
20240625,142700,7180499730,15350,15360,15370,15340,2410
|
|
20240625,142600,7143497750,15370,15370,15380,15320,2399
|
|
20240625,142500,7106633820,15370,15320,15380,15320,6419
|
|
20240625,142400,7008118900,15320,15310,15320,15300,898
|
|
20240625,142300,6994370280,15310,15300,15320,15300,1426
|
|
20240625,142200,6972542030,15300,15320,15320,15290,647
|
|
20240625,142100,6962637020,15300,15320,15330,15300,399
|
|
20240625,142000,6956527880,15320,15330,15330,15290,1406
|
|
20240625,141900,6934986470,15330,15290,15340,15290,1630
|
|
20240625,141800,6910020610,15290,15290,15300,15290,839
|
|
20240625,141700,6897188360,15290,15260,15290,15260,1684
|
|
20240625,141600,6871462740,15260,15280,15280,15210,2136
|
|
20240625,141500,6838945770,15280,15270,15290,15220,3019
|
|
20240625,141400,6792955110,15270,15320,15330,15270,1893
|
|
20240625,141300,6763999750,15310,15260,15340,15260,2065
|
|
20240625,141200,6732409840,15250,15290,15290,15230,916
|
|
20240625,141100,6718440110,15290,15330,15330,15160,7995
|
|
20240625,141000,6596594130,15380,15370,15400,15330,4020
|
|
20240625,140900,6534850530,15370,15330,15370,15320,3166
|
|
20240625,140800,6486250630,15340,15320,15340,15300,1323
|
|
20240625,140700,6465986860,15320,15360,15360,15310,2072
|
|
20240625,140600,6434229010,15340,15360,15410,15300,4569
|
|
20240625,140500,6363998470,15360,15350,15400,15310,3348
|
|
20240625,140400,6312621480,15350,15420,15430,15300,8171
|
|
20240625,140300,6187263200,15430,15360,15470,15320,19826
|
|
20240625,140200,5882018380,15360,15320,15360,15320,7127
|
|
20240625,140100,5772677250,15340,15180,15390,15180,45148
|
|
20240625,140000,5082986490,15180,15190,15190,15180,2209
|
|
20240625,135900,5049441440,15190,15170,15190,15160,1571
|
|
20240625,135800,5025602380,15170,15180,15190,15170,1498
|
|
20240625,135700,5002867390,15170,15170,15180,15160,1429
|
|
20240625,135600,4981189050,15160,15140,15190,15140,6263
|
|
20240625,135500,4886171120,15140,15120,15150,15120,1622
|
|
20240625,135400,4861622650,15100,15100,15110,15090,1899
|
|
20240625,135300,4832949690,15100,15070,15120,15070,1718
|
|
20240625,135200,4807020220,15100,15110,15120,15070,2751
|
|
20240625,135100,4765494440,15110,15090,15120,15090,1726
|
|
20240625,135000,4739423110,15100,15020,15100,15020,5433
|
|
20240625,134900,4657618880,15030,14970,15030,14970,3360
|
|
20240625,134800,4607224850,14970,14950,14970,14940,543
|
|
20240625,134700,4599102290,14950,14940,14950,14940,125
|
|
20240625,134600,4597234360,14950,14940,14950,14940,119
|
|
20240625,134500,4595455900,14930,14910,14930,14910,329
|
|
20240625,134400,4590546470,14920,14900,14920,14900,75
|
|
20240625,134300,4589427840,14900,14910,14910,14900,16
|
|
20240625,134200,4589189330,14900,14900,14900,14900,26
|
|
20240625,134100,4588801930,14900,14900,14900,14900,50
|
|
20240625,134000,4588056930,14900,14890,14900,14890,647
|
|
20240625,133900,4578416740,14880,14880,14880,14880,24
|
|
20240625,133800,4578059620,14900,14900,14900,14900,0
|
|
20240625,133700,4578059620,14900,14880,14900,14880,100
|
|
20240625,133600,4576569700,14900,14880,14900,14880,7
|
|
20240625,133500,4576465420,14870,14870,14870,14870,125
|
|
20240625,133400,4574606670,14870,14880,14880,14870,30
|
|
20240625,133300,4574160370,14880,14880,14880,14870,385
|
|
20240625,133200,4568433330,14880,14880,14880,14880,0
|
|
20240625,133100,4568433330,14880,14890,14890,14880,150
|
|
20240625,133000,4566201270,14890,14900,14900,14890,22
|
|
20240625,132900,4565873510,14890,14890,14890,14880,248
|
|
20240625,132800,4562181080,14890,14910,14910,14890,133
|
|
20240625,132700,4560199620,14910,14900,14910,14900,22
|
|
20240625,132600,4559871800,14910,14900,14910,14900,33
|
|
20240625,132500,4559379980,14910,14910,14910,14910,1
|
|
20240625,132400,4559365070,14880,14880,14880,14880,2
|
|
20240625,132300,4559335310,14890,14920,14920,14880,2288
|
|
20240625,132200,4525253820,14920,14920,14920,14920,160
|
|
20240625,132100,4522866620,14920,14920,14920,14920,0
|
|
20240625,132000,4522866620,14920,14910,14930,14910,180
|
|
20240625,131900,4520179770,14910,14910,14910,14910,50
|
|
20240625,131800,4519434270,14910,14910,14910,14910,158
|
|
20240625,131700,4517078490,14900,14910,14910,14900,5
|
|
20240625,131600,4517003980,14900,14900,14900,14900,0
|
|
20240625,131500,4517003980,14900,14900,14900,14900,25
|
|
20240625,131400,4516631480,14900,14900,14900,14900,1
|
|
20240625,131300,4516616580,14900,14900,14900,14900,0
|
|
20240625,131200,4516616580,14900,14900,14900,14900,300
|
|
20240625,131100,4512146580,14900,14920,14930,14900,163
|
|
20240625,131000,4509716650,14920,14950,14950,14920,19
|
|
20240625,130900,4509432630,14920,14920,14920,14920,3
|
|
20240625,130800,4509387870,14920,14950,14950,14920,558
|
|
20240625,130700,4501053780,14960,14960,14960,14960,3
|
|
20240625,130600,4501008900,14960,14950,14960,14950,22
|
|
20240625,130500,4500679990,14950,14960,14960,14950,280
|
|
20240625,130400,4496491490,14960,14980,14980,14960,298
|
|
20240625,130300,4492029990,14980,14980,14980,14980,82
|
|
20240625,130200,4490801630,14980,14970,14980,14970,200
|
|
20240625,130100,4487805720,14970,14970,14970,14970,294
|
|
20240625,130000,4483404540,14980,14980,14980,14970,218
|
|
20240625,125900,4480140100,14980,14980,14980,14970,450
|
|
20240625,125800,4473399110,14980,14980,14980,14980,262
|
|
20240625,125700,4469474350,14980,14980,14990,14980,358
|
|
20240625,125600,4464111490,14980,14970,14980,14970,346
|
|
20240625,125500,4458929340,14950,14910,14950,14910,614
|
|
20240625,125400,4449755380,14950,14970,14970,14950,202
|
|
20240625,125300,4446735460,14970,14970,14970,14970,151
|
|
20240625,125200,4444474990,14970,14970,14970,14970,0
|
|
20240625,125100,4444474990,14970,14970,14970,14970,0
|
|
20240625,125000,4444474990,14970,14900,14970,14870,394
|
|
20240625,124900,4438607340,14970,14970,14970,14970,1
|
|
20240625,124800,4438592370,14950,14920,14950,14920,164
|
|
20240625,124700,4436141040,14900,14900,14900,14900,57
|
|
20240625,124600,4435291740,14900,14900,14900,14870,24
|
|
20240625,124500,4434934680,14890,14910,14910,14890,83
|
|
20240625,124400,4433697860,14950,14950,14950,14950,0
|
|
20240625,124300,4433697860,14950,14920,14950,14920,16
|
|
20240625,124200,4433458840,14920,14920,14920,14920,12
|
|
20240625,124100,4433279800,14930,14950,14960,14930,61
|
|
20240625,124000,4432368430,14940,14960,14980,14940,25
|
|
20240625,123900,4431994150,14970,14970,14970,14970,0
|
|
20240625,123800,4431994150,14970,14980,14980,14970,1003
|
|
20240625,123700,4416969230,14920,14940,14940,14920,4
|
|
20240625,123600,4416909490,14970,14970,14970,14970,300
|
|
20240625,123500,4412418490,14960,14950,14960,14950,464
|
|
20240625,123400,4405478690,14920,14920,14920,14920,209
|
|
20240625,123300,4402360410,14910,14910,14910,14910,712
|
|
20240625,123200,4391744490,14900,14900,14900,14900,0
|
|
20240625,123100,4391744490,14900,14900,14900,14900,20
|
|
20240625,123000,4391446490,14900,14900,14900,14900,18
|
|
20240625,122900,4391178290,14900,14910,14910,14900,2
|
|
20240625,122800,4391148480,14860,14860,14860,14860,101
|
|
20240625,122700,4389647620,14870,14900,14900,14870,210
|
|
20240625,122600,4386521250,14910,14910,14910,14910,0
|
|
20240625,122500,4386521250,14910,14910,14910,14910,1
|
|
20240625,122400,4386506340,14910,14900,14910,14900,20
|
|
20240625,122300,4386208230,14900,14900,14900,14900,36
|
|
20240625,122200,4385671830,14900,14900,14900,14900,29
|
|
20240625,122100,4385239730,14910,14910,14910,14910,50
|
|
20240625,122000,4384494230,14910,14870,14910,14860,405
|
|
20240625,121900,4378471160,14840,14840,14840,14840,462
|
|
20240625,121800,4371615080,14840,14860,14860,14840,373
|
|
20240625,121700,4366077360,14870,14870,14870,14870,0
|
|
20240625,121600,4366077360,14870,14870,14870,14870,19
|
|
20240625,121500,4365794830,14870,14870,14870,14870,0
|
|
20240625,121400,4365794830,14870,14870,14870,14870,84
|
|
20240625,121300,4364545750,14870,14880,14880,14870,17
|
|
20240625,121200,4364292860,14870,14890,14890,14870,462
|
|
20240625,121100,4357422190,14890,14890,14890,14890,167
|
|
20240625,121000,4354935560,14910,14900,14910,14890,132
|
|
20240625,120900,4352968720,14900,14900,14900,14900,0
|
|
20240625,120800,4352968720,14900,14900,14910,14900,66
|
|
20240625,120700,4351985260,14900,14910,14910,14900,11
|
|
20240625,120600,4351821330,14910,14900,14910,14900,96
|
|
20240625,120500,4350390030,14900,14980,14980,14900,1352
|
|
20240625,120400,4330208320,14980,14980,14980,14980,15
|
|
20240625,120300,4329983620,14980,14980,14980,14980,0
|
|
20240625,120200,4329983620,14980,14970,14980,14970,51
|
|
20240625,120100,4329219770,14940,14940,14940,14940,1
|
|
20240625,120000,4329204830,14970,14940,14970,14940,21
|
|
20240625,115900,4328890920,14940,14940,14940,14940,1
|
|
20240625,115800,4328875980,14910,14930,14940,14910,355
|
|
20240625,115700,4323578240,14920,14920,14920,14920,21
|
|
20240625,115600,4323264920,14920,14900,14920,14900,184
|
|
20240625,115500,4320521220,14900,14930,14930,14900,317
|
|
20240625,115400,4315796270,14920,14930,14930,14920,33
|
|
20240625,115300,4315303600,14930,14930,14930,14930,4
|
|
20240625,115200,4315243880,14940,14920,14950,14920,503
|
|
20240625,115100,4307738950,14950,14960,14970,14950,6
|
|
20240625,115000,4307649200,14960,14930,14970,14930,51
|
|
20240625,114900,4306886980,14940,14980,14980,14940,623
|
|
20240625,114800,4297570760,14980,14990,14990,14980,116
|
|
20240625,114700,4295833070,14980,14980,14980,14980,25
|
|
20240625,114600,4295458570,14970,14970,14970,14970,4
|
|
20240625,114500,4295398690,14950,14960,14960,14950,51
|
|
20240625,114400,4294636220,14950,14990,14990,14950,221
|
|
20240625,114300,4291330330,14990,14990,14990,14990,56
|
|
20240625,114200,4290490890,14990,14990,14990,14990,1
|
|
20240625,114100,4290475900,14940,14960,14990,14940,823
|
|
20240625,114000,4278151470,14990,14980,14990,14970,110
|
|
20240625,113900,4276504170,15000,14990,15000,14980,865
|
|
20240625,113800,4263539870,15000,14990,15000,14990,645
|
|
20240625,113700,4253864910,14990,14990,15000,14990,252
|
|
20240625,113600,4250085420,14990,14980,14990,14980,951
|
|
20240625,113500,4235830720,14980,14960,14990,14960,392
|
|
20240625,113400,4229958590,14960,14950,14980,14950,1358
|
|
20240625,113300,4209632890,14940,14900,14940,14900,136
|
|
20240625,113200,4207603510,14890,14890,14890,14890,1
|
|
20240625,113100,4207588620,14890,14880,14890,14880,2517
|
|
20240625,113000,4170111530,14870,14860,14870,14860,38
|
|
20240625,112900,4169546480,14860,14860,14860,14860,95
|
|
20240625,112800,4168134780,14860,14850,14860,14850,308
|
|
20240625,112700,4163559590,14830,14850,14860,14830,67
|
|
20240625,112600,4162565830,14830,14860,14860,14830,43
|
|
20240625,112500,4161926930,14860,14850,14860,14830,710
|
|
20240625,112400,4151387870,14850,14850,14860,14850,102
|
|
20240625,112300,4149873070,14850,14850,14850,14850,70
|
|
20240625,112200,4148833570,14850,14860,14860,14850,259
|
|
20240625,112100,4144986810,14860,14860,14860,14850,242
|
|
20240625,112000,4141390700,14860,14860,14880,14860,30
|
|
20240625,111900,4140944640,14870,14870,14870,14870,16
|
|
20240625,111800,4140706720,14840,14870,14870,14830,2711
|
|
20240625,111700,4100457270,14870,14890,14890,14870,275
|
|
20240625,111600,4096363680,14890,14890,14890,14890,2
|
|
20240625,111500,4096333900,14900,14900,14900,14900,13
|
|
20240625,111400,4096140200,14920,14910,14920,14890,135
|
|
20240625,111300,4094128510,14910,14910,14910,14910,11
|
|
20240625,111200,4093964500,14910,14930,14930,14910,49
|
|
20240625,111100,4093233420,14920,14920,14920,14920,103
|
|
20240625,111000,4091696660,14930,14920,14930,14920,39
|
|
20240625,110900,4091114630,14920,14920,14920,14910,177
|
|
20240625,110800,4088474290,14920,14920,14940,14920,549
|
|
20240625,110700,4080280640,14920,14920,14930,14920,128
|
|
20240625,110600,4078370870,14920,14910,14920,14900,983
|
|
20240625,110500,4063721760,14910,14910,14910,14910,68
|
|
20240625,110400,4062707880,14920,14910,14920,14910,2
|
|
20240625,110300,4062678050,14930,14900,14930,14900,17
|
|
20240625,110200,4062424470,14940,14940,14950,14900,221
|
|
20240625,110100,4059122840,14940,14900,14950,14900,43
|
|
20240625,110000,4058480640,14930,14880,14930,14880,244
|
|
20240625,105900,4054845080,14880,14880,14880,14870,70
|
|
20240625,105800,4053804090,14880,14870,14880,14860,422
|
|
20240625,105700,4047529540,14870,14900,14900,14870,2464
|
|
20240625,105600,4010881300,14910,14910,14910,14910,1
|
|
20240625,105500,4010866390,14910,14930,14930,14910,800
|
|
20240625,105400,3998933340,14950,14950,14950,14950,0
|
|
20240625,105300,3998933340,14950,14950,14950,14950,0
|
|
20240625,105200,3998933340,14950,14910,14960,14900,33
|
|
20240625,105100,3998440340,14950,14960,14960,14910,693
|
|
20240625,105000,3988081240,14960,14930,14960,14930,233
|
|
20240625,104900,3984601530,14930,14940,14940,14930,2
|
|
20240625,104800,3984571660,14900,14900,14960,14880,520
|
|
20240625,104700,3976826460,14870,14880,14880,14870,179
|
|
20240625,104600,3974163610,14900,14910,14910,14890,160
|
|
20240625,104500,3971778780,14900,14940,14940,14900,230
|
|
20240625,104400,3968349570,14930,14990,14990,14930,1825
|
|
20240625,104300,3941054750,14980,14980,14980,14980,1
|
|
20240625,104200,3941039770,14970,14980,14980,14970,453
|
|
20240625,104100,3934253950,14980,14980,14980,14980,224
|
|
20240625,104000,3930898430,14970,15010,15030,14970,526
|
|
20240625,103900,3923012670,15030,15040,15040,15030,34
|
|
20240625,103800,3922501450,15040,14990,15050,14990,995
|
|
20240625,103700,3907554140,14990,14980,15000,14970,645
|
|
20240625,103600,3897891100,14970,14980,14980,14970,307
|
|
20240625,103500,3893294200,14990,14990,14990,14990,5
|
|
20240625,103400,3893219250,14990,14960,14990,14950,768
|
|
20240625,103300,3881716240,14990,15000,15000,14990,380
|
|
20240625,103200,3876017340,15000,15020,15020,14990,837
|
|
20240625,103100,3863464220,15030,15010,15040,15010,291
|
|
20240625,103000,3859092900,15010,15040,15040,15010,850
|
|
20240625,102900,3846316890,15040,15020,15040,15020,65
|
|
20240625,102800,3845339970,15030,15030,15050,15030,883
|
|
20240625,102700,3832061420,15030,15030,15030,15010,214
|
|
20240625,102600,3828847320,15030,15000,15030,15000,224
|
|
20240625,102500,3825487190,14990,14980,14990,14980,472
|
|
20240625,102400,3818413600,14980,14940,14980,14940,663
|
|
20240625,102300,3808496630,14900,14900,14940,14860,692
|
|
20240625,102200,3798194770,14900,14900,14900,14900,1
|
|
20240625,102100,3798179870,14940,14890,14940,14860,1091
|
|
20240625,102000,3781959430,14940,14890,14940,14880,1379
|
|
20240625,101900,3761412390,14870,14940,14940,14870,401
|
|
20240625,101800,3755444470,14920,14920,14920,14920,94
|
|
20240625,101700,3754041990,14920,14910,14960,14890,101
|
|
20240625,101600,3752534500,14890,14950,14960,14890,480
|
|
20240625,101500,3745365170,14940,14950,14950,14940,406
|
|
20240625,101400,3739296670,14930,14920,14950,14920,218
|
|
20240625,101300,3736043700,14920,14860,14920,14840,1048
|
|
20240625,101200,3720477780,14850,14880,14880,14850,1938
|
|
20240625,101100,3691677960,14880,14940,14950,14870,1725
|
|
20240625,101000,3665960740,14940,14970,15000,14940,2096
|
|
20240625,100900,3634597190,14980,15030,15040,14980,1069
|
|
20240625,100800,3618560370,15080,15070,15090,15010,339
|
|
20240625,100700,3613465400,15030,15090,15100,15030,690
|
|
20240625,100600,3603055490,15090,15060,15120,15060,616
|
|
20240625,100500,3593761520,15050,15070,15070,15010,1924
|
|
20240625,100400,3564825830,15070,15140,15150,15070,4890
|
|
20240625,100300,3490967110,15140,15230,15240,15130,5308
|
|
20240625,100200,3410305920,15240,15150,15240,15120,18513
|
|
20240625,100100,3129219030,15140,15080,15150,15080,8825
|
|
20240625,100000,2995804350,15080,15050,15090,15040,4739
|
|
20240625,095900,2924362790,15050,15030,15060,15030,1946
|
|
20240625,095800,2895084560,15020,14990,15020,14990,1387
|
|
20240625,095700,2874253260,15010,14980,15010,14980,1475
|
|
20240625,095600,2852129650,14950,14980,15000,14940,1725
|
|
20240625,095500,2826313730,14970,14980,14980,14970,242
|
|
20240625,095400,2822688700,14990,15000,15000,14980,1528
|
|
20240625,095300,2799784500,14990,14950,15000,14950,1061
|
|
20240625,095200,2783875680,15000,15000,15010,14960,1131
|
|
20240625,095100,2766910820,15000,15040,15040,15000,361
|
|
20240625,095000,2761492680,15030,15050,15070,15030,1829
|
|
20240625,094900,2733957240,15050,15000,15060,15000,2070
|
|
20240625,094800,2702824460,15000,15090,15100,14920,5939
|
|
20240625,094700,2613394760,15090,14880,15090,14880,29355
|
|
20240625,094600,2173574050,14890,14880,14910,14860,122
|
|
20240625,094500,2171757670,14900,14860,14900,14850,890
|
|
20240625,094400,2158514090,14850,14880,14880,14840,2098
|
|
20240625,094300,2127322460,14880,14890,14890,14880,1421
|
|
20240625,094200,2106163880,14910,14910,14910,14890,381
|
|
20240625,094100,2100483200,14920,14880,14920,14880,2458
|
|
20240625,094000,2063875030,14880,14870,14880,14860,1519
|
|
20240625,093900,2041278580,14880,14900,14930,14870,4276
|
|
20240625,093800,1977542470,14880,14870,14900,14870,520
|
|
20240625,093700,1969808540,14870,14870,14870,14840,399
|
|
20240625,093600,1963879410,14850,14870,14910,14840,1996
|
|
20240625,093500,1934164080,14870,14840,14870,14810,2797
|
|
20240625,093400,1892643600,14810,14780,14850,14780,1571
|
|
20240625,093300,1869371420,14800,14780,14800,14780,344
|
|
20240625,093200,1864282400,14770,14760,14800,14750,556
|
|
20240625,093100,1856072880,14760,14730,14760,14730,823
|
|
20240625,093000,1843941470,14720,14730,14730,14720,360
|
|
20240625,092900,1838638710,14730,14740,14740,14720,169
|
|
20240625,092800,1836149340,14730,14750,14750,14730,475
|
|
20240625,092700,1829146660,14750,14730,14750,14720,726
|
|
20240625,092600,1818451430,14730,14710,14760,14710,652
|
|
20240625,092500,1808834600,14710,14730,14770,14700,2133
|
|
20240625,092400,1777456420,14730,14810,14810,14700,2902
|
|
20240625,092300,1734615790,14810,14820,14830,14810,206
|
|
20240625,092200,1731563820,14820,14870,14870,14820,1744
|
|
20240625,092100,1705671400,14870,14870,14880,14850,544
|
|
20240625,092000,1697588480,14870,14860,14870,14850,1364
|
|
20240625,091900,1677322930,14860,14850,14890,14850,215
|
|
20240625,091800,1674127820,14840,14940,14940,14840,3700
|
|
20240625,091700,1619050930,14930,14900,14950,14880,2575
|
|
20240625,091600,1580618550,14900,14920,14940,14870,1025
|
|
20240625,091500,1565329750,14930,14860,14950,14860,2213
|
|
20240625,091400,1532288970,14860,14770,14860,14770,2895
|
|
20240625,091300,1489388600,14770,14780,14830,14770,3114
|
|
20240625,091200,1443363770,14780,14770,14800,14750,2422
|
|
20240625,091100,1407571710,14780,14820,14870,14760,2889
|
|
20240625,091000,1364782380,14830,14990,14990,14800,12607
|
|
20240625,090900,1176978560,15000,14970,15050,14950,12197
|
|
20240625,090800,994043100,14960,14890,14960,14830,13052
|
|
20240625,090700,799794770,14860,14880,14910,14850,10743
|
|
20240625,090600,639849530,14870,14630,14870,14630,17458
|
|
20240625,090500,382489970,14650,14460,14660,14460,5691
|
|
20240625,090400,299571220,14460,14420,14480,14420,901
|
|
20240625,090300,286547030,14420,14430,14430,14400,711
|
|
20240625,090200,276305830,14440,14460,14470,14410,1289
|
|
20240625,090100,257666020,14470,14540,14580,14390,1516
|
|
20240625,090000,235774990,14540,14390,14600,14340,16344
|