576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183300,25705601660,5720,5720,5720,5720,55779
|
|
20240627,183200,25705601660,5720,5720,5720,5720,0
|
|
20240627,183100,25705601660,5720,5720,5720,5720,0
|
|
20240627,183000,25705601660,5720,5720,5720,5720,0
|
|
20240627,182900,25705601660,5720,5720,5720,5720,0
|
|
20240627,182800,25705601660,5720,5720,5720,5720,0
|
|
20240627,182700,25705601660,5720,5720,5720,5720,0
|
|
20240627,182600,25705601660,5720,5720,5720,5720,0
|
|
20240627,182500,25705601660,5720,5720,5720,5720,0
|
|
20240627,182400,25705601660,5720,5720,5720,5720,0
|
|
20240627,182300,25705601660,5720,5720,5720,5720,0
|
|
20240627,182200,25705601660,5720,5720,5720,5720,0
|
|
20240627,182100,25705601660,5720,5720,5720,5720,0
|
|
20240627,182000,25705601660,5720,5720,5720,5720,0
|
|
20240627,181900,25705601660,5720,5720,5720,5720,0
|
|
20240627,181800,25705601660,5720,5720,5720,5720,0
|
|
20240627,181700,25705601660,5720,5720,5720,5720,0
|
|
20240627,181600,25705601660,5720,5720,5720,5720,0
|
|
20240627,181500,25705601660,5720,5720,5720,5720,0
|
|
20240627,181400,25705601660,5720,5720,5720,5720,0
|
|
20240627,181300,25705601660,5720,5720,5720,5720,0
|
|
20240627,181200,25705601660,5720,5720,5720,5720,0
|
|
20240627,181100,25705601660,5720,5720,5720,5720,0
|
|
20240627,181000,25705601660,5720,5720,5720,5720,0
|
|
20240627,180900,25705601660,5720,5720,5720,5720,0
|
|
20240627,180800,25705601660,5720,5720,5720,5720,0
|
|
20240627,180700,25705601660,5720,5720,5720,5720,0
|
|
20240627,180600,25705601660,5720,5720,5720,5720,0
|
|
20240627,180500,25705601660,5720,5720,5720,5720,0
|
|
20240627,180400,25705601660,5720,5720,5720,5720,0
|
|
20240627,180300,25705601660,5720,5720,5720,5720,55779
|
|
20240627,180200,25705601660,5720,5720,5720,5720,0
|
|
20240627,180100,25705601660,5720,5720,5720,5720,0
|
|
20240627,180000,25705601660,5720,5720,5720,5720,0
|
|
20240627,175900,25705601660,5720,5720,5720,5720,0
|
|
20240627,175800,25705601660,5720,5720,5720,5720,0
|
|
20240627,175700,25705601660,5720,5720,5720,5720,0
|
|
20240627,175600,25705601660,5720,5720,5720,5720,0
|
|
20240627,175500,25705601660,5720,5720,5720,5720,0
|
|
20240627,175400,25705601660,5720,5720,5720,5720,0
|
|
20240627,175300,25705601660,5720,5720,5720,5720,0
|
|
20240627,175200,25705601660,5720,5720,5720,5720,0
|
|
20240627,175100,25705601660,5720,5720,5720,5720,0
|
|
20240627,175000,25705601660,5720,5720,5720,5720,0
|
|
20240627,174900,25705601660,5720,5720,5720,5720,0
|
|
20240627,174800,25705601660,5720,5720,5720,5720,0
|
|
20240627,174700,25705601660,5720,5720,5720,5720,0
|
|
20240627,174600,25705601660,5720,5720,5720,5720,0
|
|
20240627,174500,25705601660,5720,5720,5720,5720,0
|
|
20240627,174400,25705601660,5720,5720,5720,5720,0
|
|
20240627,174300,25705601660,5720,5720,5720,5720,0
|
|
20240627,174200,25705601660,5720,5720,5720,5720,0
|
|
20240627,174100,25705601660,5720,5720,5720,5720,0
|
|
20240627,174000,25705601660,5720,5720,5720,5720,0
|
|
20240627,173900,25705601660,5720,5720,5720,5720,0
|
|
20240627,173800,25705601660,5720,5720,5720,5720,0
|
|
20240627,173700,25705601660,5720,5720,5720,5720,0
|
|
20240627,173600,25705601660,5720,5720,5720,5720,0
|
|
20240627,173500,25705601660,5720,5720,5720,5720,0
|
|
20240627,173400,25705601660,5720,5720,5720,5720,0
|
|
20240627,173300,25705601660,5720,5720,5720,5720,55779
|
|
20240627,173200,25705601660,5720,5720,5720,5720,0
|
|
20240627,173100,25705601660,5720,5720,5720,5720,0
|
|
20240627,173000,25705601660,5720,5720,5720,5720,0
|
|
20240627,172900,25705601660,5720,5720,5720,5720,0
|
|
20240627,172800,25705601660,5720,5720,5720,5720,0
|
|
20240627,172700,25705601660,5720,5720,5720,5720,0
|
|
20240627,172600,25705601660,5720,5720,5720,5720,0
|
|
20240627,172500,25705601660,5720,5720,5720,5720,0
|
|
20240627,172400,25705601660,5720,5720,5720,5720,0
|
|
20240627,172300,25705601660,5720,5720,5720,5720,0
|
|
20240627,172200,25705601660,5720,5720,5720,5720,0
|
|
20240627,172100,25705601660,5720,5720,5720,5720,0
|
|
20240627,172000,25705601660,5720,5720,5720,5720,0
|
|
20240627,171900,25705601660,5720,5720,5720,5720,0
|
|
20240627,171800,25705601660,5720,5720,5720,5720,0
|
|
20240627,171700,25705601660,5720,5720,5720,5720,0
|
|
20240627,171600,25705601660,5720,5720,5720,5720,0
|
|
20240627,171500,25705601660,5720,5720,5720,5720,0
|
|
20240627,171400,25705601660,5720,5720,5720,5720,0
|
|
20240627,171300,25705601660,5720,5720,5720,5720,0
|
|
20240627,171200,25705601660,5720,5720,5720,5720,0
|
|
20240627,171100,25705601660,5720,5720,5720,5720,0
|
|
20240627,171000,25705601660,5720,5720,5720,5720,0
|
|
20240627,170900,25705601660,5720,5720,5720,5720,0
|
|
20240627,170800,25705601660,5720,5720,5720,5720,0
|
|
20240627,170700,25705601660,5720,5720,5720,5720,0
|
|
20240627,170600,25705601660,5720,5720,5720,5720,0
|
|
20240627,170500,25705601660,5720,5720,5720,5720,0
|
|
20240627,170400,25705601660,5720,5720,5720,5720,0
|
|
20240627,170300,25705601660,5720,5720,5720,5720,55779
|
|
20240627,170200,25705601660,5720,5720,5720,5720,0
|
|
20240627,170100,25705601660,5720,5720,5720,5720,0
|
|
20240627,170000,25705601660,5720,5720,5720,5720,0
|
|
20240627,165900,25705601660,5720,5720,5720,5720,0
|
|
20240627,165800,25705601660,5720,5720,5720,5720,0
|
|
20240627,165700,25705601660,5720,5720,5720,5720,0
|
|
20240627,165600,25705601660,5720,5720,5720,5720,0
|
|
20240627,165500,25705601660,5720,5720,5720,5720,0
|
|
20240627,165400,25705601660,5720,5720,5720,5720,0
|
|
20240627,165300,25705601660,5720,5720,5720,5720,0
|
|
20240627,165200,25705601660,5720,5720,5720,5720,0
|
|
20240627,165100,25705601660,5720,5720,5720,5720,0
|
|
20240627,165000,25705601660,5720,5720,5720,5720,0
|
|
20240627,164900,25705601660,5720,5720,5720,5720,0
|
|
20240627,164800,25705601660,5720,5720,5720,5720,0
|
|
20240627,164700,25705601660,5720,5720,5720,5720,0
|
|
20240627,164600,25705601660,5720,5720,5720,5720,0
|
|
20240627,164500,25705601660,5720,5720,5720,5720,0
|
|
20240627,164400,25705601660,5720,5720,5720,5720,0
|
|
20240627,164300,25705601660,5720,5720,5720,5720,0
|
|
20240627,164200,25705601660,5720,5720,5720,5720,0
|
|
20240627,164100,25705601660,5720,5720,5720,5720,0
|
|
20240627,164000,25705601660,5720,5720,5720,5720,0
|
|
20240627,163900,25705601660,5720,5720,5720,5720,0
|
|
20240627,163800,25705601660,5720,5720,5720,5720,0
|
|
20240627,163700,25705601660,5720,5720,5720,5720,0
|
|
20240627,163600,25705601660,5720,5720,5720,5720,0
|
|
20240627,163500,25705601660,5720,5720,5720,5720,0
|
|
20240627,163400,25705601660,5720,5720,5720,5720,0
|
|
20240627,163300,25705601660,5720,5720,5720,5720,55779
|
|
20240627,163200,25705601660,5720,5720,5720,5720,0
|
|
20240627,163100,25705601660,5720,5720,5720,5720,0
|
|
20240627,163000,25705601660,5720,5720,5720,5720,0
|
|
20240627,162900,25705601660,5720,5720,5720,5720,0
|
|
20240627,162800,25705601660,5720,5720,5720,5720,0
|
|
20240627,162700,25705601660,5720,5720,5720,5720,0
|
|
20240627,162600,25705601660,5720,5720,5720,5720,0
|
|
20240627,162500,25705601660,5720,5720,5720,5720,0
|
|
20240627,162400,25705601660,5720,5720,5720,5720,0
|
|
20240627,162300,25705601660,5720,5720,5720,5720,0
|
|
20240627,162200,25705601660,5720,5720,5720,5720,0
|
|
20240627,162100,25705601660,5720,5720,5720,5720,0
|
|
20240627,162000,25705601660,5720,5720,5720,5720,0
|
|
20240627,161900,25705601660,5720,5720,5720,5720,0
|
|
20240627,161800,25705601660,5720,5720,5720,5720,0
|
|
20240627,161700,25705601660,5720,5720,5720,5720,0
|
|
20240627,161600,25705601660,5720,5720,5720,5720,0
|
|
20240627,161500,25705601660,5720,5720,5720,5720,0
|
|
20240627,161400,25705601660,5720,5720,5720,5720,0
|
|
20240627,161300,25705601660,5720,5720,5720,5720,0
|
|
20240627,161200,25705601660,5720,5720,5720,5720,0
|
|
20240627,161100,25705601660,5720,5720,5720,5720,0
|
|
20240627,161000,25705601660,5720,5720,5720,5720,0
|
|
20240627,160900,25705601660,5720,5720,5720,5720,0
|
|
20240627,160800,25705601660,5720,5720,5720,5720,0
|
|
20240627,160700,25705601660,5720,5720,5720,5720,0
|
|
20240627,160600,25705601660,5720,5720,5720,5720,0
|
|
20240627,160500,25705601660,5720,5720,5720,5720,0
|
|
20240627,160400,25705601660,5720,5720,5720,5720,0
|
|
20240627,160300,25705601660,5720,5720,5720,5720,55779
|
|
20240627,160200,25705601660,5720,5720,5720,5720,0
|
|
20240627,160100,25705601660,5720,5720,5720,5720,0
|
|
20240627,160000,25705601660,5720,5720,5720,5720,0
|
|
20240627,155900,25705601660,5720,5720,5720,5720,0
|
|
20240627,155800,25705601660,5720,5720,5720,5720,0
|
|
20240627,155700,25705601660,5720,5720,5720,5720,0
|
|
20240627,155600,25705601660,5720,5720,5720,5720,0
|
|
20240627,155500,25705601660,5720,5720,5720,5720,0
|
|
20240627,155400,25705601660,5720,5720,5720,5720,0
|
|
20240627,155300,25705601660,5720,5720,5720,5720,0
|
|
20240627,155200,25705601660,5720,5720,5720,5720,0
|
|
20240627,155100,25705601660,5720,5720,5720,5720,0
|
|
20240627,155000,25705601660,5720,5720,5720,5720,0
|
|
20240627,154900,25705601660,5720,5720,5720,5720,0
|
|
20240627,154800,25705601660,5720,5720,5720,5720,0
|
|
20240627,154700,25705601660,5720,5720,5720,5720,0
|
|
20240627,154600,25705601660,5720,5720,5720,5720,0
|
|
20240627,154500,25705601660,5720,5720,5720,5720,0
|
|
20240627,154400,25705601660,5720,5720,5720,5720,0
|
|
20240627,154300,25705601660,5720,5720,5720,5720,0
|
|
20240627,154200,25705601660,5720,5720,5720,5720,0
|
|
20240627,154100,25705601660,5720,5720,5720,5720,0
|
|
20240627,154000,25705601660,5720,5720,5720,5720,0
|
|
20240627,153900,25705601660,5720,5720,5720,5720,0
|
|
20240627,153800,25705601660,5720,5720,5720,5720,0
|
|
20240627,153700,25705601660,5720,5720,5720,5720,0
|
|
20240627,153600,25705601660,5720,5720,5720,5720,0
|
|
20240627,153500,25705601660,5720,5720,5720,5720,0
|
|
20240627,153400,25705601660,5720,5720,5720,5720,0
|
|
20240627,153300,25705601660,5720,5720,5720,5720,55779
|
|
20240627,153200,25705601660,5720,5720,5720,5720,0
|
|
20240627,153100,25705601660,5720,5720,5720,5720,0
|
|
20240627,153000,25705601660,5720,5720,5720,5720,55779
|
|
20240627,152900,25386545780,5730,5730,5730,5730,0
|
|
20240627,152800,25386545780,5730,5730,5730,5730,0
|
|
20240627,152700,25386545780,5730,5730,5730,5730,0
|
|
20240627,152600,25386545780,5730,5730,5730,5730,0
|
|
20240627,152500,25386545780,5730,5730,5730,5730,0
|
|
20240627,152400,25386545780,5730,5730,5730,5730,0
|
|
20240627,152300,25386545780,5730,5730,5730,5730,0
|
|
20240627,152200,25386545780,5730,5730,5730,5730,0
|
|
20240627,152100,25386545780,5730,5730,5730,5730,0
|
|
20240627,152000,25386545780,5730,5730,5730,5730,0
|
|
20240627,151900,25386545780,5730,5670,5740,5660,21600
|
|
20240627,151800,25263290940,5680,5660,5680,5650,10525
|
|
20240627,151700,25203710030,5660,5690,5690,5660,5656
|
|
20240627,151600,25171668640,5700,5710,5710,5680,3237
|
|
20240627,151500,25153234380,5720,5680,5720,5670,5394
|
|
20240627,151400,25122542040,5680,5660,5700,5660,13355
|
|
20240627,151300,25046812070,5660,5700,5710,5660,19052
|
|
20240627,151200,24938660410,5710,5710,5710,5700,1626
|
|
20240627,151100,24929391450,5710,5690,5710,5680,5442
|
|
20240627,151000,24898424460,5700,5720,5720,5690,3218
|
|
20240627,150900,24880066820,5700,5710,5720,5690,5942
|
|
20240627,150800,24846195090,5700,5710,5710,5690,6753
|
|
20240627,150700,24807707330,5690,5720,5730,5690,12690
|
|
20240627,150600,24735318080,5730,5730,5740,5720,2298
|
|
20240627,150500,24722161400,5730,5700,5730,5700,21558
|
|
20240627,150400,24599265110,5710,5710,5710,5700,6557
|
|
20240627,150300,24561877960,5720,5720,5740,5720,32677
|
|
20240627,150200,24374914920,5700,5740,5740,5680,14927
|
|
20240627,150100,24289852240,5740,5750,5750,5740,1416
|
|
20240627,150000,24281715260,5750,5770,5780,5750,10793
|
|
20240627,145900,24219490040,5770,5770,5780,5760,2621
|
|
20240627,145800,24204363480,5750,5760,5770,5750,1484
|
|
20240627,145700,24195819230,5760,5770,5770,5750,2383
|
|
20240627,145600,24182095030,5770,5750,5770,5750,1365
|
|
20240627,145500,24174238080,5750,5760,5760,5750,429
|
|
20240627,145400,24171771040,5760,5770,5770,5760,3853
|
|
20240627,145300,24149577700,5760,5750,5770,5740,5891
|
|
20240627,145200,24115667530,5740,5750,5750,5740,1702
|
|
20240627,145100,24105896350,5750,5740,5750,5740,4718
|
|
20240627,145000,24078783500,5740,5730,5740,5730,735
|
|
20240627,144900,24074568470,5730,5740,5740,5730,2255
|
|
20240627,144800,24061626770,5740,5710,5740,5710,16594
|
|
20240627,144700,23966459460,5710,5720,5720,5710,4580
|
|
20240627,144600,23940298900,5720,5720,5720,5720,684
|
|
20240627,144500,23936386420,5720,5720,5720,5710,2098
|
|
20240627,144400,23924387680,5720,5730,5730,5720,3382
|
|
20240627,144300,23905016050,5730,5730,5730,5720,1768
|
|
20240627,144200,23894885420,5720,5700,5730,5700,3109
|
|
20240627,144100,23877101760,5700,5710,5710,5700,234
|
|
20240627,144000,23875766460,5710,5710,5710,5710,3043
|
|
20240627,143900,23858390930,5730,5720,5730,5700,567
|
|
20240627,143800,23855149610,5720,5720,5720,5680,11359
|
|
20240627,143700,23790296570,5710,5690,5710,5690,5509
|
|
20240627,143600,23758896800,5690,5690,5700,5690,695
|
|
20240627,143500,23754942130,5690,5690,5700,5680,2039
|
|
20240627,143400,23743350810,5690,5690,5690,5690,2691
|
|
20240627,143300,23728039020,5700,5710,5710,5700,531
|
|
20240627,143200,23725007760,5720,5710,5720,5700,3493
|
|
20240627,143100,23705050810,5700,5700,5720,5700,8338
|
|
20240627,143000,23657475790,5690,5690,5690,5690,378
|
|
20240627,142900,23655324970,5690,5680,5690,5680,3990
|
|
20240627,142800,23632628030,5680,5680,5680,5680,804
|
|
20240627,142700,23628061310,5690,5670,5690,5670,3091
|
|
20240627,142600,23610510880,5670,5660,5670,5660,5672
|
|
20240627,142500,23578382300,5660,5650,5660,5650,749
|
|
20240627,142400,23574145440,5640,5630,5650,5630,1976
|
|
20240627,142300,23563011690,5630,5640,5640,5630,323
|
|
20240627,142200,23561193170,5640,5630,5650,5630,2273
|
|
20240627,142100,23548384280,5630,5650,5650,5630,2743
|
|
20240627,142000,23532920580,5640,5620,5640,5620,6780
|
|
20240627,141900,23494743830,5620,5640,5650,5620,18700
|
|
20240627,141800,23389419780,5650,5640,5650,5640,806
|
|
20240627,141700,23384873880,5640,5660,5660,5640,3928
|
|
20240627,141600,23362669820,5660,5680,5680,5660,2728
|
|
20240627,141500,23347214310,5690,5680,5690,5680,269
|
|
20240627,141400,23345686380,5690,5690,5690,5670,3380
|
|
20240627,141300,23326469030,5700,5690,5700,5690,110
|
|
20240627,141200,23325843120,5700,5700,5700,5700,3515
|
|
20240627,141100,23305807620,5700,5700,5700,5680,5077
|
|
20240627,141000,23276934590,5700,5730,5730,5700,5609
|
|
20240627,140900,23244871380,5720,5680,5720,5680,8725
|
|
20240627,140800,23195188760,5680,5690,5690,5640,12657
|
|
20240627,140700,23123483300,5690,5670,5690,5670,5450
|
|
20240627,140600,23092528300,5670,5660,5670,5660,287
|
|
20240627,140500,23090901620,5660,5660,5670,5660,1016
|
|
20240627,140400,23085151050,5670,5670,5670,5660,23
|
|
20240627,140300,23085020740,5670,5660,5670,5660,3
|
|
20240627,140200,23085003750,5670,5670,5670,5670,101
|
|
20240627,140100,23084431080,5670,5650,5670,5640,2607
|
|
20240627,140000,23069680150,5650,5660,5660,5650,5135
|
|
20240627,135900,23040643500,5670,5670,5670,5670,1
|
|
20240627,135800,23040637830,5670,5670,5670,5660,243
|
|
20240627,135700,23039260040,5670,5670,5680,5670,1414
|
|
20240627,135600,23031239670,5680,5660,5680,5660,4283
|
|
20240627,135500,23006965020,5670,5660,5670,5660,219
|
|
20240627,135400,23005725470,5660,5660,5670,5660,1125
|
|
20240627,135300,22999357540,5660,5670,5670,5660,1859
|
|
20240627,135200,22988834650,5660,5660,5660,5650,1422
|
|
20240627,135100,22980786430,5660,5660,5660,5650,3256
|
|
20240627,135000,22962384470,5670,5660,5670,5660,289
|
|
20240627,134900,22960748420,5670,5670,5670,5660,422
|
|
20240627,134800,22958359290,5670,5670,5670,5660,3354
|
|
20240627,134700,22939375140,5660,5670,5670,5660,403
|
|
20240627,134600,22937093630,5660,5660,5670,5650,2352
|
|
20240627,134500,22923781560,5660,5660,5660,5650,321
|
|
20240627,134400,22921967800,5660,5640,5660,5640,2791
|
|
20240627,134300,22906219720,5660,5660,5660,5640,5243
|
|
20240627,134200,22876594390,5660,5670,5670,5660,511
|
|
20240627,134100,22873702020,5670,5660,5670,5660,10
|
|
20240627,134000,22873645410,5670,5660,5670,5660,12
|
|
20240627,133900,22873577480,5670,5660,5670,5660,1511
|
|
20240627,133800,22865015180,5660,5660,5670,5660,3767
|
|
20240627,133700,22843693710,5660,5650,5670,5650,3882
|
|
20240627,133600,22821726690,5660,5660,5660,5650,3473
|
|
20240627,133500,22802083290,5670,5660,5670,5660,21
|
|
20240627,133400,22801964310,5670,5670,5670,5660,313
|
|
20240627,133300,22800189770,5660,5670,5670,5660,1895
|
|
20240627,133200,22789451180,5670,5650,5670,5650,2122
|
|
20240627,133100,22777441180,5650,5660,5660,5650,2221
|
|
20240627,133000,22764891340,5660,5660,5670,5640,7455
|
|
20240627,132900,22722762270,5660,5660,5670,5650,694
|
|
20240627,132800,22718834150,5660,5650,5660,5650,1646
|
|
20240627,132700,22709520570,5660,5660,5660,5650,1218
|
|
20240627,132600,22702630560,5650,5670,5670,5640,9020
|
|
20240627,132500,22651600800,5670,5670,5680,5670,472
|
|
20240627,132400,22648924510,5660,5680,5690,5650,2228
|
|
20240627,132300,22636317780,5670,5670,5690,5670,4820
|
|
20240627,132200,22608988320,5690,5680,5690,5670,1970
|
|
20240627,132100,22597804890,5700,5690,5700,5680,3344
|
|
20240627,132000,22578798210,5690,5660,5690,5640,47235
|
|
20240627,131900,22312146880,5660,5700,5700,5660,22237
|
|
20240627,131800,22185798610,5700,5700,5700,5690,1601
|
|
20240627,131700,22176672920,5690,5710,5710,5690,3249
|
|
20240627,131600,22158168040,5710,5700,5710,5700,318
|
|
20240627,131500,22156353400,5700,5710,5710,5700,2713
|
|
20240627,131400,22140884490,5710,5710,5720,5700,3110
|
|
20240627,131300,22123146110,5710,5710,5720,5710,969
|
|
20240627,131200,22117613070,5720,5710,5720,5710,6577
|
|
20240627,131100,22080012530,5720,5740,5740,5720,4965
|
|
20240627,131000,22051590000,5740,5750,5750,5740,102
|
|
20240627,130900,22051004500,5750,5750,5750,5750,2313
|
|
20240627,130800,22037704750,5750,5760,5760,5750,966
|
|
20240627,130700,22032148180,5760,5740,5760,5740,2526
|
|
20240627,130600,22017622350,5730,5740,5750,5730,2981
|
|
20240627,130500,22000515070,5750,5740,5760,5740,3577
|
|
20240627,130400,21979946980,5750,5720,5750,5720,4977
|
|
20240627,130300,21951420180,5720,5720,5720,5720,1839
|
|
20240627,130200,21940901100,5730,5730,5730,5720,980
|
|
20240627,130100,21935286690,5720,5710,5720,5710,3054
|
|
20240627,130000,21917825820,5710,5710,5730,5710,2580
|
|
20240627,125900,21903074570,5710,5720,5740,5710,4898
|
|
20240627,125800,21875024300,5720,5700,5720,5700,1915
|
|
20240627,125700,21864087360,5710,5700,5710,5690,3461
|
|
20240627,125600,21844362800,5700,5700,5710,5700,2096
|
|
20240627,125500,21832415590,5700,5700,5720,5700,1169
|
|
20240627,125400,21825745860,5700,5710,5710,5700,2947
|
|
20240627,125300,21808931730,5710,5710,5720,5700,5456
|
|
20240627,125200,21777779250,5720,5720,5720,5710,7412
|
|
20240627,125100,21735396040,5720,5740,5740,5720,11660
|
|
20240627,125000,21668518550,5750,5760,5760,5740,8241
|
|
20240627,124900,21621124020,5750,5750,5760,5750,21
|
|
20240627,124800,21621003250,5750,5770,5770,5750,852
|
|
20240627,124700,21616095130,5780,5780,5780,5780,221
|
|
20240627,124600,21614817750,5780,5780,5780,5760,542
|
|
20240627,124500,21611687610,5780,5750,5780,5750,6049
|
|
20240627,124400,21576824330,5760,5760,5760,5750,1628
|
|
20240627,124300,21567447070,5760,5750,5760,5750,422
|
|
20240627,124200,21565020560,5750,5760,5770,5750,3314
|
|
20240627,124100,21545930550,5770,5760,5780,5760,1044
|
|
20240627,124000,21539906660,5770,5770,5780,5760,433
|
|
20240627,123900,21537408460,5760,5760,5760,5750,2397
|
|
20240627,123800,21523602730,5770,5760,5770,5760,944
|
|
20240627,123700,21518165280,5760,5750,5790,5750,6128
|
|
20240627,123600,21482805530,5750,5770,5770,5750,3004
|
|
20240627,123500,21465515960,5760,5770,5770,5760,576
|
|
20240627,123400,21462196010,5770,5770,5770,5760,449
|
|
20240627,123300,21459607860,5770,5780,5790,5770,2241
|
|
20240627,123200,21446661020,5790,5790,5810,5780,13925
|
|
20240627,123100,21365915510,5790,5780,5790,5780,13088
|
|
20240627,123000,21290253640,5780,5780,5790,5780,7975
|
|
20240627,122900,21244127120,5780,5790,5800,5770,6938
|
|
20240627,122800,21203958010,5790,5750,5810,5750,20879
|
|
20240627,122700,21083078090,5760,5760,5760,5760,2
|
|
20240627,122600,21083066570,5760,5760,5760,5750,6198
|
|
20240627,122500,21047370160,5760,5750,5760,5750,2
|
|
20240627,122400,21047358650,5760,5760,5760,5750,343
|
|
20240627,122300,21045384070,5760,5760,5760,5750,144
|
|
20240627,122200,21044554680,5760,5740,5760,5740,1626
|
|
20240627,122100,21035219150,5730,5740,5740,5730,307
|
|
20240627,122000,21033460020,5750,5750,5750,5730,746
|
|
20240627,121900,21029175580,5750,5740,5750,5740,966
|
|
20240627,121800,21023623220,5750,5750,5750,5730,993
|
|
20240627,121700,21017923250,5760,5770,5780,5750,4154
|
|
20240627,121600,20993979750,5770,5740,5770,5740,10431
|
|
20240627,121500,20934030380,5740,5740,5740,5720,7700
|
|
20240627,121400,20889905480,5740,5720,5740,5720,18737
|
|
20240627,121300,20782571880,5720,5710,5720,5710,9
|
|
20240627,121200,20782520480,5710,5710,5720,5700,880
|
|
20240627,121100,20777498190,5710,5700,5720,5700,354
|
|
20240627,121000,20775477150,5700,5720,5720,5700,385
|
|
20240627,120900,20773280820,5720,5700,5720,5700,1280
|
|
20240627,120800,20765967450,5700,5710,5720,5700,1500
|
|
20240627,120700,20757412380,5710,5720,5720,5710,13
|
|
20240627,120600,20757338130,5710,5710,5720,5700,79
|
|
20240627,120500,20756887030,5710,5710,5710,5700,2560
|
|
20240627,120400,20742288540,5720,5730,5730,5710,2793
|
|
20240627,120300,20726296980,5740,5740,5740,5730,321
|
|
20240627,120200,20724454620,5730,5740,5740,5730,1119
|
|
20240627,120100,20718039140,5740,5730,5740,5730,1216
|
|
20240627,120000,20711063140,5720,5720,5730,5720,459
|
|
20240627,115900,20708434650,5730,5720,5730,5720,986
|
|
20240627,115800,20702794610,5730,5740,5740,5720,1248
|
|
20240627,115700,20695638890,5750,5750,5750,5750,5
|
|
20240627,115600,20695610140,5740,5740,5740,5740,413
|
|
20240627,115500,20693239520,5740,5730,5740,5720,331
|
|
20240627,115400,20691342970,5720,5720,5740,5720,2561
|
|
20240627,115300,20676685380,5720,5710,5720,5710,11339
|
|
20240627,115200,20611936740,5700,5700,5710,5700,678
|
|
20240627,115100,20608072130,5710,5710,5710,5700,53
|
|
20240627,115000,20607769970,5700,5690,5700,5680,3483
|
|
20240627,114900,20587920510,5700,5690,5700,5690,1872
|
|
20240627,114800,20577268390,5710,5700,5710,5700,936
|
|
20240627,114700,20571933090,5700,5690,5700,5680,831
|
|
20240627,114600,20567197760,5700,5690,5700,5680,3603
|
|
20240627,114500,20546708100,5700,5670,5700,5670,10575
|
|
20240627,114400,20486645420,5670,5710,5720,5670,11961
|
|
20240627,114300,20418512960,5720,5700,5720,5700,4535
|
|
20240627,114200,20392653100,5700,5730,5730,5700,8617
|
|
20240627,114100,20343455700,5730,5720,5730,5720,835
|
|
20240627,114000,20338674890,5720,5720,5730,5720,178
|
|
20240627,113900,20337655200,5720,5720,5730,5710,2008
|
|
20240627,113800,20326169570,5710,5710,5720,5710,723
|
|
20240627,113700,20322040230,5720,5710,5720,5710,2340
|
|
20240627,113600,20308678780,5710,5720,5720,5710,829
|
|
20240627,113500,20303945130,5720,5720,5730,5700,9920
|
|
20240627,113400,20247322090,5730,5730,5740,5710,11746
|
|
20240627,113300,20180059060,5730,5730,5740,5730,610
|
|
20240627,113200,20176563740,5730,5750,5750,5730,5305
|
|
20240627,113100,20146154870,5740,5740,5750,5740,860
|
|
20240627,113000,20141217960,5740,5740,5750,5740,374
|
|
20240627,112900,20139071110,5750,5750,5750,5740,563
|
|
20240627,112800,20135834760,5750,5770,5780,5750,1438
|
|
20240627,112700,20127548050,5780,5770,5780,5760,4644
|
|
20240627,112600,20100744990,5770,5780,5780,5750,15477
|
|
20240627,112500,20011660920,5750,5820,5830,5750,9609
|
|
20240627,112400,19956137810,5810,5760,5840,5760,48332
|
|
20240627,112300,19675096970,5770,5710,5780,5710,7940
|
|
20240627,112200,19629435950,5710,5710,5730,5710,988
|
|
20240627,112100,19623791820,5730,5720,5730,5710,5745
|
|
20240627,112000,19590958350,5720,5740,5740,5720,2805
|
|
20240627,111900,19574908360,5730,5730,5740,5720,6501
|
|
20240627,111800,19537645270,5730,5730,5740,5730,2139
|
|
20240627,111700,19525388680,5740,5740,5750,5730,2469
|
|
20240627,111600,19511215790,5740,5730,5740,5730,2687
|
|
20240627,111500,19495799460,5720,5730,5740,5720,1480
|
|
20240627,111400,19487318240,5730,5750,5760,5730,11020
|
|
20240627,111300,19424057630,5750,5760,5760,5750,5150
|
|
20240627,111200,19394440310,5760,5760,5770,5750,2401
|
|
20240627,111100,19380619900,5760,5770,5780,5760,4819
|
|
20240627,111000,19352818530,5770,5770,5780,5770,977
|
|
20240627,110900,19347181200,5770,5780,5780,5770,7107
|
|
20240627,110800,19306172470,5790,5770,5800,5770,3207
|
|
20240627,110700,19287662970,5800,5830,5830,5760,13779
|
|
20240627,110600,19207762220,5820,5810,5830,5810,7673
|
|
20240627,110500,19163120280,5810,5790,5820,5780,13056
|
|
20240627,110400,19087405370,5790,5770,5790,5750,13534
|
|
20240627,110300,19009259190,5760,5760,5770,5750,36628
|
|
20240627,110200,18798629240,5770,5770,5770,5760,878
|
|
20240627,110100,18793571600,5770,5770,5780,5770,1807
|
|
20240627,110000,18783145200,5770,5770,5770,5760,893
|
|
20240627,105900,18778000430,5780,5770,5780,5760,3351
|
|
20240627,105800,18758691190,5760,5780,5790,5760,1471
|
|
20240627,105700,18750199140,5790,5770,5800,5770,2191
|
|
20240627,105600,18737502900,5800,5770,5800,5760,5680
|
|
20240627,105500,18704656200,5770,5730,5770,5730,3474
|
|
20240627,105400,18684675240,5740,5740,5740,5730,4428
|
|
20240627,105300,18659269970,5750,5750,5750,5740,642
|
|
20240627,105200,18655578480,5750,5760,5760,5740,6481
|
|
20240627,105100,18618353670,5770,5730,5770,5730,4309
|
|
20240627,105000,18593585490,5730,5740,5750,5730,6523
|
|
20240627,104900,18556145690,5750,5750,5760,5740,5673
|
|
20240627,104800,18523525960,5750,5770,5790,5750,5161
|
|
20240627,104700,18493747880,5770,5760,5770,5760,2123
|
|
20240627,104600,18481519280,5760,5790,5790,5760,3796
|
|
20240627,104500,18459613370,5790,5780,5800,5780,5796
|
|
20240627,104400,18426076930,5770,5790,5790,5770,8259
|
|
20240627,104300,18378370030,5790,5790,5800,5780,3286
|
|
20240627,104200,18359337170,5790,5800,5810,5790,9206
|
|
20240627,104100,18305953570,5790,5790,5800,5780,3655
|
|
20240627,104000,18284800860,5810,5780,5820,5760,14642
|
|
20240627,103900,18199999120,5780,5800,5800,5780,3547
|
|
20240627,103800,18179467470,5800,5790,5800,5780,2741
|
|
20240627,103700,18163597060,5790,5740,5790,5740,10262
|
|
20240627,103600,18104357980,5750,5770,5770,5750,4312
|
|
20240627,103500,18079516670,5770,5780,5810,5770,9502
|
|
20240627,103400,18024444490,5790,5800,5800,5780,6763
|
|
20240627,103300,17985297330,5790,5770,5810,5770,14276
|
|
20240627,103200,17902601700,5770,5770,5780,5760,8323
|
|
20240627,103100,17854570200,5770,5730,5780,5730,13387
|
|
20240627,103000,17777537860,5730,5730,5740,5730,1328
|
|
20240627,102900,17769923690,5730,5730,5740,5730,668
|
|
20240627,102800,17766094810,5740,5730,5740,5720,1710
|
|
20240627,102700,17756297170,5730,5720,5740,5720,4850
|
|
20240627,102600,17728507970,5710,5730,5740,5710,11412
|
|
20240627,102500,17663165610,5740,5760,5760,5730,7738
|
|
20240627,102400,17618718370,5760,5740,5790,5740,8559
|
|
20240627,102300,17569390400,5740,5750,5760,5740,8931
|
|
20240627,102200,17518072140,5760,5800,5810,5750,59846
|
|
20240627,102100,17171838310,5800,5710,5800,5700,57580
|
|
20240627,102000,16840226750,5710,5680,5710,5680,7206
|
|
20240627,101900,16799148080,5680,5680,5690,5680,3881
|
|
20240627,101800,16777103680,5680,5700,5700,5680,5001
|
|
20240627,101700,16748685540,5700,5690,5710,5680,2518
|
|
20240627,101600,16734338550,5690,5700,5710,5690,1982
|
|
20240627,101500,16723041940,5690,5680,5730,5670,8444
|
|
20240627,101400,16674856980,5680,5680,5700,5620,52945
|
|
20240627,101300,16376219000,5680,5670,5680,5650,4804
|
|
20240627,101200,16348979160,5670,5660,5690,5620,35622
|
|
20240627,101100,16147160660,5660,5680,5680,5650,6739
|
|
20240627,101000,16108968660,5690,5650,5690,5640,7402
|
|
20240627,100900,16067025160,5650,5680,5690,5650,16054
|
|
20240627,100800,15976182430,5690,5680,5690,5680,1255
|
|
20240627,100700,15969048680,5680,5680,5680,5660,10988
|
|
20240627,100600,15906672870,5690,5690,5700,5680,2519
|
|
20240627,100500,15892347540,5690,5690,5700,5670,2776
|
|
20240627,100400,15876583240,5670,5680,5690,5670,5758
|
|
20240627,100300,15843891410,5670,5690,5720,5650,17268
|
|
20240627,100200,15745715680,5690,5630,5700,5630,27876
|
|
20240627,100100,15587653470,5630,5630,5640,5610,6425
|
|
20240627,100000,15551525510,5620,5640,5640,5600,6599
|
|
20240627,095900,15514460650,5630,5600,5630,5570,13374
|
|
20240627,095800,15439724090,5590,5600,5600,5590,1196
|
|
20240627,095700,15433029070,5600,5590,5600,5580,6699
|
|
20240627,095600,15395580720,5590,5640,5640,5580,21179
|
|
20240627,095500,15276869200,5630,5610,5660,5600,30676
|
|
20240627,095400,15104186980,5620,5600,5630,5590,5375
|
|
20240627,095300,15074014770,5590,5590,5610,5570,26981
|
|
20240627,095200,14923225410,5590,5600,5610,5580,11544
|
|
20240627,095100,14858635700,5610,5600,5640,5580,39210
|
|
20240627,095000,14638871660,5600,5580,5600,5570,10855
|
|
20240627,094900,14578169290,5580,5580,5590,5580,9033
|
|
20240627,094800,14527755940,5580,5560,5590,5550,13067
|
|
20240627,094700,14454890590,5560,5550,5560,5550,7960
|
|
20240627,094600,14410712550,5550,5560,5580,5550,9006
|
|
20240627,094500,14360655160,5560,5540,5580,5520,19651
|
|
20240627,094400,14251338520,5530,5520,5560,5490,17702
|
|
20240627,094300,14153711440,5500,5540,5540,5470,53555
|
|
20240627,094200,13858716350,5520,5590,5590,5500,54397
|
|
20240627,094100,13557588610,5570,5570,5600,5550,47978
|
|
20240627,094000,13290326400,5560,5630,5640,5550,80276
|
|
20240627,093900,12841595920,5610,5650,5660,5600,46445
|
|
20240627,093800,12580090710,5650,5630,5660,5630,14310
|
|
20240627,093700,12499285830,5630,5640,5670,5620,22497
|
|
20240627,093600,12372425100,5640,5660,5690,5630,60348
|
|
20240627,093500,12031494730,5670,5700,5720,5610,110065
|
|
20240627,093400,11408851950,5680,5680,5760,5680,97547
|
|
20240627,093300,10851368500,5680,5730,5740,5670,75113
|
|
20240627,093200,10422514980,5730,5870,5880,5630,232383
|
|
20240627,093100,9090287260,5880,5930,5930,5810,137145
|
|
20240627,093000,8286085460,5920,5910,6000,5870,369663
|
|
20240627,092900,6087995730,5910,5780,5910,5780,224399
|
|
20240627,092800,4775153570,5780,5770,5820,5740,96181
|
|
20240627,092700,4218969470,5770,5680,5810,5670,145260
|
|
20240627,092600,3382096760,5670,5680,5700,5660,24604
|
|
20240627,092500,3242305640,5680,5630,5700,5630,58033
|
|
20240627,092400,2913051530,5630,5610,5630,5580,19095
|
|
20240627,092300,2806157890,5610,5650,5650,5600,23550
|
|
20240627,092200,2673793620,5640,5610,5650,5600,32964
|
|
20240627,092100,2488146210,5610,5590,5620,5580,20821
|
|
20240627,092000,2371601780,5590,5570,5600,5570,9075
|
|
20240627,091900,2320894100,5590,5570,5590,5560,8298
|
|
20240627,091800,2274627280,5570,5580,5580,5550,5034
|
|
20240627,091700,2246590670,5580,5610,5610,5570,47522
|
|
20240627,091600,1980806850,5610,5580,5610,5550,35372
|
|
20240627,091500,1782938460,5580,5530,5580,5530,26090
|
|
20240627,091400,1637967760,5520,5500,5540,5490,22943
|
|
20240627,091300,1511141750,5510,5450,5510,5440,20245
|
|
20240627,091200,1400447520,5450,5450,5470,5440,2790
|
|
20240627,091100,1385214330,5450,5440,5460,5430,4159
|
|
20240627,091000,1362590480,5440,5480,5480,5440,15083
|
|
20240627,090900,1280226010,5480,5470,5480,5450,5980
|
|
20240627,090800,1247539170,5470,5500,5510,5470,7942
|
|
20240627,090700,1203878580,5500,5460,5510,5460,6955
|
|
20240627,090600,1165758160,5460,5430,5460,5430,5548
|
|
20240627,090500,1135590470,5440,5440,5460,5440,11654
|
|
20240627,090400,1072107180,5440,5470,5470,5430,17015
|
|
20240627,090300,979315210,5460,5490,5500,5440,26314
|
|
20240627,090200,835283550,5480,5430,5480,5430,22874
|
|
20240627,090100,710466690,5430,5450,5460,5400,43089
|
|
20240627,090000,476881300,5450,5590,5590,5450,86138
|