620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,191700,43899985730,10750,10750,10750,10750,88558
|
|
20240627,191600,43899985730,10750,10750,10750,10750,0
|
|
20240627,191500,43899985730,10750,10750,10750,10750,0
|
|
20240627,191400,43899985730,10750,10750,10750,10750,0
|
|
20240627,191300,43899985730,10750,10750,10750,10750,0
|
|
20240627,191200,43899985730,10750,10750,10750,10750,0
|
|
20240627,191100,43899985730,10750,10750,10750,10750,0
|
|
20240627,191000,43899985730,10750,10750,10750,10750,0
|
|
20240627,190900,43899985730,10750,10750,10750,10750,0
|
|
20240627,190800,43899985730,10750,10750,10750,10750,0
|
|
20240627,190700,43899985730,10750,10750,10750,10750,0
|
|
20240627,190600,43899985730,10750,10750,10750,10750,0
|
|
20240627,190500,43899985730,10750,10750,10750,10750,0
|
|
20240627,190400,43899985730,10750,10750,10750,10750,0
|
|
20240627,190300,43899985730,10750,10750,10750,10750,0
|
|
20240627,190200,43899985730,10750,10750,10750,10750,0
|
|
20240627,190100,43899985730,10750,10750,10750,10750,0
|
|
20240627,190000,43899985730,10750,10750,10750,10750,0
|
|
20240627,185900,43899985730,10750,10750,10750,10750,0
|
|
20240627,185800,43899985730,10750,10750,10750,10750,0
|
|
20240627,185700,43899985730,10750,10750,10750,10750,0
|
|
20240627,185600,43899985730,10750,10750,10750,10750,0
|
|
20240627,185500,43899985730,10750,10750,10750,10750,0
|
|
20240627,185400,43899985730,10750,10750,10750,10750,0
|
|
20240627,185300,43899985730,10750,10750,10750,10750,0
|
|
20240627,185200,43899985730,10750,10750,10750,10750,0
|
|
20240627,185100,43899985730,10750,10750,10750,10750,0
|
|
20240627,185000,43899985730,10750,10750,10750,10750,0
|
|
20240627,184900,43899985730,10750,10750,10750,10750,0
|
|
20240627,184800,43899985730,10750,10750,10750,10750,0
|
|
20240627,184700,43899985730,10750,10750,10750,10750,88558
|
|
20240627,184600,43899985730,10750,10750,10750,10750,0
|
|
20240627,184500,43899985730,10750,10750,10750,10750,0
|
|
20240627,184400,43899985730,10750,10750,10750,10750,0
|
|
20240627,184300,43899985730,10750,10750,10750,10750,0
|
|
20240627,184200,43899985730,10750,10750,10750,10750,0
|
|
20240627,184100,43899985730,10750,10750,10750,10750,0
|
|
20240627,184000,43899985730,10750,10750,10750,10750,0
|
|
20240627,183900,43899985730,10750,10750,10750,10750,0
|
|
20240627,183800,43899985730,10750,10750,10750,10750,0
|
|
20240627,183700,43899985730,10750,10750,10750,10750,0
|
|
20240627,183600,43899985730,10750,10750,10750,10750,0
|
|
20240627,183500,43899985730,10750,10750,10750,10750,0
|
|
20240627,183400,43899985730,10750,10750,10750,10750,0
|
|
20240627,183300,43899985730,10750,10750,10750,10750,0
|
|
20240627,183200,43899985730,10750,10750,10750,10750,0
|
|
20240627,183100,43899985730,10750,10750,10750,10750,0
|
|
20240627,183000,43899985730,10750,10750,10750,10750,0
|
|
20240627,182900,43899985730,10750,10750,10750,10750,0
|
|
20240627,182800,43899985730,10750,10750,10750,10750,0
|
|
20240627,182700,43899985730,10750,10750,10750,10750,0
|
|
20240627,182600,43899985730,10750,10750,10750,10750,0
|
|
20240627,182500,43899985730,10750,10750,10750,10750,0
|
|
20240627,182400,43899985730,10750,10750,10750,10750,0
|
|
20240627,182300,43899985730,10750,10750,10750,10750,0
|
|
20240627,182200,43899985730,10750,10750,10750,10750,0
|
|
20240627,182100,43899985730,10750,10750,10750,10750,0
|
|
20240627,182000,43899985730,10750,10750,10750,10750,0
|
|
20240627,181900,43899985730,10750,10750,10750,10750,0
|
|
20240627,181800,43899985730,10750,10750,10750,10750,0
|
|
20240627,181700,43899985730,10750,10750,10750,10750,88558
|
|
20240627,181600,43899985730,10750,10750,10750,10750,0
|
|
20240627,181500,43899985730,10750,10750,10750,10750,0
|
|
20240627,181400,43899985730,10750,10750,10750,10750,0
|
|
20240627,181300,43899985730,10750,10750,10750,10750,0
|
|
20240627,181200,43899985730,10750,10750,10750,10750,0
|
|
20240627,181100,43899985730,10750,10750,10750,10750,0
|
|
20240627,181000,43899985730,10750,10750,10750,10750,0
|
|
20240627,180900,43899985730,10750,10750,10750,10750,0
|
|
20240627,180800,43899985730,10750,10750,10750,10750,0
|
|
20240627,180700,43899985730,10750,10750,10750,10750,0
|
|
20240627,180600,43899985730,10750,10750,10750,10750,0
|
|
20240627,180500,43899985730,10750,10750,10750,10750,0
|
|
20240627,180400,43899985730,10750,10750,10750,10750,0
|
|
20240627,180300,43899985730,10750,10750,10750,10750,0
|
|
20240627,180200,43899985730,10750,10750,10750,10750,0
|
|
20240627,180100,43899985730,10750,10750,10750,10750,0
|
|
20240627,180000,43899985730,10750,10750,10750,10750,0
|
|
20240627,175900,43899985730,10750,10750,10750,10750,0
|
|
20240627,175800,43899985730,10750,10750,10750,10750,0
|
|
20240627,175700,43899985730,10750,10750,10750,10750,0
|
|
20240627,175600,43899985730,10750,10750,10750,10750,0
|
|
20240627,175500,43899985730,10750,10750,10750,10750,0
|
|
20240627,175400,43899985730,10750,10750,10750,10750,0
|
|
20240627,175300,43899985730,10750,10750,10750,10750,0
|
|
20240627,175200,43899985730,10750,10750,10750,10750,0
|
|
20240627,175100,43899985730,10750,10750,10750,10750,0
|
|
20240627,175000,43899985730,10750,10750,10750,10750,0
|
|
20240627,174900,43899985730,10750,10750,10750,10750,0
|
|
20240627,174800,43899985730,10750,10750,10750,10750,0
|
|
20240627,174700,43899985730,10750,10750,10750,10750,88558
|
|
20240627,174600,43899985730,10750,10750,10750,10750,0
|
|
20240627,174500,43899985730,10750,10750,10750,10750,0
|
|
20240627,174400,43899985730,10750,10750,10750,10750,0
|
|
20240627,174300,43899985730,10750,10750,10750,10750,0
|
|
20240627,174200,43899985730,10750,10750,10750,10750,0
|
|
20240627,174100,43899985730,10750,10750,10750,10750,0
|
|
20240627,174000,43899985730,10750,10750,10750,10750,0
|
|
20240627,173900,43899985730,10750,10750,10750,10750,0
|
|
20240627,173800,43899985730,10750,10750,10750,10750,0
|
|
20240627,173700,43899985730,10750,10750,10750,10750,0
|
|
20240627,173600,43899985730,10750,10750,10750,10750,0
|
|
20240627,173500,43899985730,10750,10750,10750,10750,0
|
|
20240627,173400,43899985730,10750,10750,10750,10750,0
|
|
20240627,173300,43899985730,10750,10750,10750,10750,0
|
|
20240627,173200,43899985730,10750,10750,10750,10750,0
|
|
20240627,173100,43899985730,10750,10750,10750,10750,0
|
|
20240627,173000,43899985730,10750,10750,10750,10750,0
|
|
20240627,172900,43899985730,10750,10750,10750,10750,0
|
|
20240627,172800,43899985730,10750,10750,10750,10750,0
|
|
20240627,172700,43899985730,10750,10750,10750,10750,0
|
|
20240627,172600,43899985730,10750,10750,10750,10750,0
|
|
20240627,172500,43899985730,10750,10750,10750,10750,0
|
|
20240627,172400,43899985730,10750,10750,10750,10750,0
|
|
20240627,172300,43899985730,10750,10750,10750,10750,0
|
|
20240627,172200,43899985730,10750,10750,10750,10750,0
|
|
20240627,172100,43899985730,10750,10750,10750,10750,0
|
|
20240627,172000,43899985730,10750,10750,10750,10750,0
|
|
20240627,171900,43899985730,10750,10750,10750,10750,0
|
|
20240627,171800,43899985730,10750,10750,10750,10750,0
|
|
20240627,171700,43899985730,10750,10750,10750,10750,88558
|
|
20240627,171600,43899985730,10750,10750,10750,10750,0
|
|
20240627,171500,43899985730,10750,10750,10750,10750,0
|
|
20240627,171400,43899985730,10750,10750,10750,10750,0
|
|
20240627,171300,43899985730,10750,10750,10750,10750,0
|
|
20240627,171200,43899985730,10750,10750,10750,10750,0
|
|
20240627,171100,43899985730,10750,10750,10750,10750,0
|
|
20240627,171000,43899985730,10750,10750,10750,10750,0
|
|
20240627,170900,43899985730,10750,10750,10750,10750,0
|
|
20240627,170800,43899985730,10750,10750,10750,10750,0
|
|
20240627,170700,43899985730,10750,10750,10750,10750,0
|
|
20240627,170600,43899985730,10750,10750,10750,10750,0
|
|
20240627,170500,43899985730,10750,10750,10750,10750,0
|
|
20240627,170400,43899985730,10750,10750,10750,10750,0
|
|
20240627,170300,43899985730,10750,10750,10750,10750,0
|
|
20240627,170200,43899985730,10750,10750,10750,10750,0
|
|
20240627,170100,43899985730,10750,10750,10750,10750,0
|
|
20240627,170000,43899985730,10750,10750,10750,10750,0
|
|
20240627,165900,43899985730,10750,10750,10750,10750,0
|
|
20240627,165800,43899985730,10750,10750,10750,10750,0
|
|
20240627,165700,43899985730,10750,10750,10750,10750,0
|
|
20240627,165600,43899985730,10750,10750,10750,10750,0
|
|
20240627,165500,43899985730,10750,10750,10750,10750,0
|
|
20240627,165400,43899985730,10750,10750,10750,10750,0
|
|
20240627,165300,43899985730,10750,10750,10750,10750,0
|
|
20240627,165200,43899985730,10750,10750,10750,10750,0
|
|
20240627,165100,43899985730,10750,10750,10750,10750,0
|
|
20240627,165000,43899985730,10750,10750,10750,10750,0
|
|
20240627,164900,43899985730,10750,10750,10750,10750,0
|
|
20240627,164800,43899985730,10750,10750,10750,10750,0
|
|
20240627,164700,43899985730,10750,10750,10750,10750,88558
|
|
20240627,164600,43899985730,10750,10750,10750,10750,0
|
|
20240627,164500,43899985730,10750,10750,10750,10750,0
|
|
20240627,164400,43899985730,10750,10750,10750,10750,0
|
|
20240627,164300,43899985730,10750,10750,10750,10750,0
|
|
20240627,164200,43899985730,10750,10750,10750,10750,0
|
|
20240627,164100,43899985730,10750,10750,10750,10750,0
|
|
20240627,164000,43899985730,10750,10750,10750,10750,0
|
|
20240627,163900,43899985730,10750,10750,10750,10750,0
|
|
20240627,163800,43899985730,10750,10750,10750,10750,0
|
|
20240627,163700,43899985730,10750,10750,10750,10750,0
|
|
20240627,163600,43899985730,10750,10750,10750,10750,0
|
|
20240627,163500,43899985730,10750,10750,10750,10750,0
|
|
20240627,163400,43899985730,10750,10750,10750,10750,0
|
|
20240627,163300,43899985730,10750,10750,10750,10750,0
|
|
20240627,163200,43899985730,10750,10750,10750,10750,0
|
|
20240627,163100,43899985730,10750,10750,10750,10750,0
|
|
20240627,163000,43899985730,10750,10750,10750,10750,0
|
|
20240627,162900,43899985730,10750,10750,10750,10750,0
|
|
20240627,162800,43899985730,10750,10750,10750,10750,0
|
|
20240627,162700,43899985730,10750,10750,10750,10750,0
|
|
20240627,162600,43899985730,10750,10750,10750,10750,0
|
|
20240627,162500,43899985730,10750,10750,10750,10750,0
|
|
20240627,162400,43899985730,10750,10750,10750,10750,0
|
|
20240627,162300,43899985730,10750,10750,10750,10750,0
|
|
20240627,162200,43899985730,10750,10750,10750,10750,0
|
|
20240627,162100,43899985730,10750,10750,10750,10750,0
|
|
20240627,162000,43899985730,10750,10750,10750,10750,0
|
|
20240627,161900,43899985730,10750,10750,10750,10750,0
|
|
20240627,161800,43899985730,10750,10750,10750,10750,0
|
|
20240627,161700,43899985730,10750,10750,10750,10750,88558
|
|
20240627,161600,43899985730,10750,10750,10750,10750,0
|
|
20240627,161500,43899985730,10750,10750,10750,10750,0
|
|
20240627,161400,43899985730,10750,10750,10750,10750,0
|
|
20240627,161300,43899985730,10750,10750,10750,10750,0
|
|
20240627,161200,43899985730,10750,10750,10750,10750,0
|
|
20240627,161100,43899985730,10750,10750,10750,10750,0
|
|
20240627,161000,43899985730,10750,10750,10750,10750,0
|
|
20240627,160900,43899985730,10750,10750,10750,10750,0
|
|
20240627,160800,43899985730,10750,10750,10750,10750,0
|
|
20240627,160700,43899985730,10750,10750,10750,10750,0
|
|
20240627,160600,43899985730,10750,10750,10750,10750,0
|
|
20240627,160500,43899985730,10750,10750,10750,10750,0
|
|
20240627,160400,43899985730,10750,10750,10750,10750,0
|
|
20240627,160300,43899985730,10750,10750,10750,10750,0
|
|
20240627,160200,43899985730,10750,10750,10750,10750,0
|
|
20240627,160100,43899985730,10750,10750,10750,10750,0
|
|
20240627,160000,43899985730,10750,10750,10750,10750,0
|
|
20240627,155900,43899985730,10750,10750,10750,10750,0
|
|
20240627,155800,43899985730,10750,10750,10750,10750,0
|
|
20240627,155700,43899985730,10750,10750,10750,10750,0
|
|
20240627,155600,43899985730,10750,10750,10750,10750,0
|
|
20240627,155500,43899985730,10750,10750,10750,10750,0
|
|
20240627,155400,43899985730,10750,10750,10750,10750,0
|
|
20240627,155300,43899985730,10750,10750,10750,10750,0
|
|
20240627,155200,43899985730,10750,10750,10750,10750,0
|
|
20240627,155100,43899985730,10750,10750,10750,10750,0
|
|
20240627,155000,43899985730,10750,10750,10750,10750,0
|
|
20240627,154900,43899985730,10750,10750,10750,10750,0
|
|
20240627,154800,43899985730,10750,10750,10750,10750,0
|
|
20240627,154700,43899985730,10750,10750,10750,10750,88558
|
|
20240627,154600,43899985730,10750,10750,10750,10750,0
|
|
20240627,154500,43899985730,10750,10750,10750,10750,0
|
|
20240627,154400,43899985730,10750,10750,10750,10750,0
|
|
20240627,154300,43899985730,10750,10750,10750,10750,0
|
|
20240627,154200,43899985730,10750,10750,10750,10750,0
|
|
20240627,154100,43899985730,10750,10750,10750,10750,0
|
|
20240627,154000,43899985730,10750,10750,10750,10750,0
|
|
20240627,153900,43899985730,10750,10750,10750,10750,0
|
|
20240627,153800,43899985730,10750,10750,10750,10750,0
|
|
20240627,153700,43899985730,10750,10750,10750,10750,0
|
|
20240627,153600,43899985730,10750,10750,10750,10750,0
|
|
20240627,153500,43899985730,10750,10750,10750,10750,0
|
|
20240627,153400,43899985730,10750,10750,10750,10750,0
|
|
20240627,153300,43899985730,10750,10750,10750,10750,0
|
|
20240627,153200,43899985730,10750,10750,10750,10750,0
|
|
20240627,153100,43899985730,10750,10750,10750,10750,0
|
|
20240627,153000,43899985730,10750,10750,10750,10750,88558
|
|
20240627,152900,42947987230,10770,10770,10770,10770,0
|
|
20240627,152800,42947987230,10770,10770,10770,10770,0
|
|
20240627,152700,42947987230,10770,10770,10770,10770,0
|
|
20240627,152600,42947987230,10770,10770,10770,10770,0
|
|
20240627,152500,42947987230,10770,10770,10770,10770,0
|
|
20240627,152400,42947987230,10770,10770,10770,10770,0
|
|
20240627,152300,42947987230,10770,10770,10770,10770,0
|
|
20240627,152200,42947987230,10770,10770,10770,10770,0
|
|
20240627,152100,42947987230,10770,10770,10770,10770,0
|
|
20240627,152000,42947987230,10770,10770,10770,10770,0
|
|
20240627,151900,42947987230,10770,10770,10790,10760,30278
|
|
20240627,151800,42621634640,10770,10760,10770,10750,8161
|
|
20240627,151700,42533795300,10760,10760,10760,10750,3080
|
|
20240627,151600,42500672870,10760,10760,10760,10750,2807
|
|
20240627,151500,42470493040,10760,10740,10760,10740,6584
|
|
20240627,151400,42399712180,10750,10750,10750,10740,4894
|
|
20240627,151300,42347126940,10740,10750,10760,10740,12885
|
|
20240627,151200,42208618490,10750,10760,10760,10750,2595
|
|
20240627,151100,42180713370,10760,10750,10760,10750,3423
|
|
20240627,151000,42143907900,10760,10750,10760,10750,3078
|
|
20240627,150900,42110806440,10760,10750,10760,10750,3656
|
|
20240627,150800,42071502230,10760,10740,10770,10740,9500
|
|
20240627,150700,41969348390,10740,10740,10750,10740,3735
|
|
20240627,150600,41929231830,10740,10740,10750,10740,3374
|
|
20240627,150500,41892993630,10740,10750,10760,10740,13528
|
|
20240627,150400,41747587980,10760,10750,10760,10750,3471
|
|
20240627,150300,41710266790,10760,10760,10760,10750,3184
|
|
20240627,150200,41676030480,10760,10770,10770,10750,12468
|
|
20240627,150100,41541887660,10770,10760,10780,10760,5286
|
|
20240627,150000,41484978470,10770,10780,10780,10760,8955
|
|
20240627,145900,41388525400,10780,10780,10780,10770,4818
|
|
20240627,145800,41336614360,10770,10780,10790,10770,2961
|
|
20240627,145700,41304701790,10780,10770,10780,10770,5063
|
|
20240627,145600,41250140020,10770,10770,10780,10770,2524
|
|
20240627,145500,41222948560,10780,10780,10780,10770,1574
|
|
20240627,145400,41205991110,10770,10770,10780,10770,2563
|
|
20240627,145300,41178374350,10770,10770,10780,10770,1691
|
|
20240627,145200,41160156780,10770,10760,10780,10760,5657
|
|
20240627,145100,41099224560,10760,10760,10770,10760,4456
|
|
20240627,145000,41051270720,10760,10780,10780,10760,9747
|
|
20240627,144900,40946279920,10770,10780,10780,10770,1340
|
|
20240627,144800,40931843010,10780,10780,10790,10770,6272
|
|
20240627,144700,40864221590,10780,10770,10790,10770,3494
|
|
20240627,144600,40826561870,10770,10770,10780,10770,1561
|
|
20240627,144500,40809743860,10770,10780,10790,10770,5213
|
|
20240627,144400,40753552560,10790,10790,10790,10780,2047
|
|
20240627,144300,40731481470,10780,10800,10800,10780,1984
|
|
20240627,144200,40710080270,10780,10790,10800,10780,2526
|
|
20240627,144100,40682822750,10790,10790,10800,10780,3015
|
|
20240627,144000,40650287650,10800,10800,10800,10790,1485
|
|
20240627,143900,40634254290,10800,10790,10800,10780,3084
|
|
20240627,143800,40600970620,10790,10790,10800,10780,2557
|
|
20240627,143700,40573376730,10790,10780,10790,10780,2306
|
|
20240627,143600,40548501270,10780,10770,10790,10770,1558
|
|
20240627,143500,40531709080,10780,10770,10790,10770,1736
|
|
20240627,143400,40512994240,10770,10760,10780,10760,1408
|
|
20240627,143300,40497823420,10760,10770,10780,10760,1853
|
|
20240627,143200,40477859980,10770,10780,10790,10770,3014
|
|
20240627,143100,40445372390,10780,10760,10790,10760,1876
|
|
20240627,143000,40425153950,10760,10760,10770,10760,2943
|
|
20240627,142900,40393468390,10760,10770,10770,10760,3007
|
|
20240627,142800,40361100970,10760,10760,10770,10760,1911
|
|
20240627,142700,40340522390,10760,10750,10770,10750,1475
|
|
20240627,142600,40324645270,10750,10760,10760,10750,3673
|
|
20240627,142500,40285128680,10760,10760,10770,10760,2112
|
|
20240627,142400,40262397820,10760,10750,10770,10750,2174
|
|
20240627,142300,40239010550,10750,10770,10770,10750,4506
|
|
20240627,142200,40190522780,10760,10760,10770,10760,1688
|
|
20240627,142100,40172356740,10760,10750,10770,10750,2839
|
|
20240627,142000,40141807760,10750,10750,10760,10740,6362
|
|
20240627,141900,40073420400,10740,10730,10750,10730,4506
|
|
20240627,141800,40025028500,10740,10730,10740,10730,4234
|
|
20240627,141700,39979582050,10730,10730,10740,10730,1934
|
|
20240627,141600,39958823520,10730,10750,10750,10730,8315
|
|
20240627,141500,39869511400,10740,10740,10750,10740,3306
|
|
20240627,141400,39833988500,10740,10730,10750,10730,4842
|
|
20240627,141300,39781956680,10750,10760,10770,10730,56761
|
|
20240627,141200,39172151610,10770,10790,10800,10760,27805
|
|
20240627,141100,38872279970,10790,10790,10800,10790,1745
|
|
20240627,141000,38853446170,10790,10800,10810,10790,11945
|
|
20240627,140900,38724433580,10800,10800,10810,10800,859
|
|
20240627,140800,38715154150,10810,10800,10810,10800,6804
|
|
20240627,140700,38641662700,10800,10810,10810,10800,4312
|
|
20240627,140600,38595058110,10810,10810,10820,10810,1811
|
|
20240627,140500,38575477210,10810,10810,10820,10800,1497
|
|
20240627,140400,38559291970,10800,10800,10820,10800,5352
|
|
20240627,140300,38501445780,10800,10820,10830,10800,21092
|
|
20240627,140200,38273385850,10820,10820,10830,10820,1255
|
|
20240627,140100,38259801650,10820,10840,10850,10820,9517
|
|
20240627,140000,38156696010,10840,10840,10850,10840,2627
|
|
20240627,135900,38128200600,10840,10860,10860,10840,5270
|
|
20240627,135800,38071024390,10850,10860,10860,10850,2069
|
|
20240627,135700,38048567510,10850,10850,10860,10840,5042
|
|
20240627,135600,37993864060,10850,10840,10860,10840,4086
|
|
20240627,135500,37949534320,10840,10870,10870,10840,9620
|
|
20240627,135400,37845142940,10870,10860,10870,10850,4330
|
|
20240627,135300,37798111430,10860,10870,10870,10860,1991
|
|
20240627,135200,37776472410,10870,10870,10880,10860,3079
|
|
20240627,135100,37742996600,10870,10870,10880,10860,4864
|
|
20240627,135000,37690119710,10870,10870,10890,10870,6598
|
|
20240627,134900,37618333750,10890,10890,10900,10880,14748
|
|
20240627,134800,37457652050,10890,10860,10900,10860,18387
|
|
20240627,134700,37257555570,10860,10860,10870,10860,1784
|
|
20240627,134600,37238171830,10870,10830,10870,10830,19689
|
|
20240627,134500,37024586140,10830,10820,10840,10820,3391
|
|
20240627,134400,36987861770,10820,10820,10830,10820,1672
|
|
20240627,134300,36969763620,10820,10820,10840,10820,3396
|
|
20240627,134200,36932988980,10830,10830,10830,10820,2181
|
|
20240627,134100,36909371120,10830,10830,10840,10820,5670
|
|
20240627,134000,36847972860,10820,10820,10830,10810,5323
|
|
20240627,133900,36790371160,10820,10810,10820,10810,2046
|
|
20240627,133800,36768244500,10810,10830,10830,10810,5625
|
|
20240627,133700,36707378350,10820,10830,10830,10820,2081
|
|
20240627,133600,36684853250,10820,10820,10830,10820,1236
|
|
20240627,133500,36671472790,10820,10830,10830,10820,1044
|
|
20240627,133400,36660168600,10830,10820,10830,10820,1570
|
|
20240627,133300,36643171410,10830,10840,10850,10830,2723
|
|
20240627,133200,36613668280,10850,10850,10850,10840,1607
|
|
20240627,133100,36596240830,10840,10830,10840,10830,3880
|
|
20240627,133000,36554193730,10830,10830,10840,10830,2158
|
|
20240627,132900,36530814630,10830,10820,10840,10820,2115
|
|
20240627,132800,36507903590,10830,10820,10830,10820,2330
|
|
20240627,132700,36482670880,10820,10820,10830,10820,2623
|
|
20240627,132600,36454276830,10830,10820,10830,10810,2684
|
|
20240627,132500,36425224950,10820,10810,10830,10810,4556
|
|
20240627,132400,36375924230,10820,10810,10820,10800,3148
|
|
20240627,132300,36341884690,10820,10800,10820,10800,1393
|
|
20240627,132200,36326826590,10810,10800,10810,10800,3922
|
|
20240627,132100,36284431480,10800,10800,10810,10800,1991
|
|
20240627,132000,36262920670,10800,10800,10820,10800,969
|
|
20240627,131900,36252445730,10830,10790,10830,10780,11608
|
|
20240627,131800,36126970260,10790,10780,10800,10780,2359
|
|
20240627,131700,36101523580,10790,10790,10790,10780,2314
|
|
20240627,131600,36076559520,10790,10780,10790,10770,5631
|
|
20240627,131500,36015852040,10780,10770,10780,10770,1468
|
|
20240627,131400,36000037020,10780,10770,10780,10770,2874
|
|
20240627,131300,35969077630,10770,10780,10790,10770,5121
|
|
20240627,131200,35913877960,10790,10780,10810,10780,6821
|
|
20240627,131100,35840282200,10790,10770,10790,10770,1212
|
|
20240627,131000,35827215220,10780,10780,10790,10760,8093
|
|
20240627,130900,35740055970,10780,10820,10820,10780,8667
|
|
20240627,130800,35646501400,10830,10810,10830,10800,8308
|
|
20240627,130700,35556650300,10810,10800,10810,10800,1983
|
|
20240627,130600,35535228720,10800,10800,10810,10800,2184
|
|
20240627,130500,35511639300,10800,10810,10810,10800,1558
|
|
20240627,130400,35494801280,10800,10800,10810,10790,1250
|
|
20240627,130300,35481299770,10790,10800,10810,10790,2645
|
|
20240627,130200,35452736630,10810,10800,10810,10800,1780
|
|
20240627,130100,35433505620,10800,10810,10810,10800,614
|
|
20240627,130000,35426871290,10810,10800,10810,10790,3103
|
|
20240627,125900,35393359450,10810,10800,10810,10800,2874
|
|
20240627,125800,35362306540,10810,10790,10810,10790,647
|
|
20240627,125700,35355316650,10790,10790,10810,10790,2893
|
|
20240627,125600,35324088040,10800,10800,10810,10790,2769
|
|
20240627,125500,35294182760,10800,10810,10810,10800,2966
|
|
20240627,125400,35262146370,10800,10800,10810,10790,4084
|
|
20240627,125300,35218023730,10810,10800,10810,10780,7100
|
|
20240627,125200,35141353940,10790,10790,10790,10780,4653
|
|
20240627,125100,35091167650,10790,10780,10800,10780,2741
|
|
20240627,125000,35061600170,10790,10790,10790,10780,2576
|
|
20240627,124900,35033809700,10790,10780,10790,10780,1621
|
|
20240627,124800,35016319210,10790,10780,10790,10780,3280
|
|
20240627,124700,34980942030,10780,10790,10790,10780,2174
|
|
20240627,124600,34957494600,10790,10790,10800,10790,6834
|
|
20240627,124500,34883741860,10800,10800,10810,10790,4103
|
|
20240627,124400,34839413790,10800,10800,10810,10800,4252
|
|
20240627,124300,34793481630,10810,10810,10810,10800,2288
|
|
20240627,124200,34768751510,10810,10800,10810,10790,4447
|
|
20240627,124100,34720714980,10790,10810,10810,10790,3403
|
|
20240627,124000,34683947180,10810,10800,10810,10800,6396
|
|
20240627,123900,34614839250,10810,10760,10810,10760,7151
|
|
20240627,123800,34537697240,10770,10740,10770,10740,4598
|
|
20240627,123700,34488249500,10750,10740,10750,10740,2880
|
|
20240627,123600,34457301800,10740,10730,10750,10730,2291
|
|
20240627,123500,34432702450,10740,10730,10740,10730,8699
|
|
20240627,123400,34339343230,10730,10740,10740,10730,2445
|
|
20240627,123300,34313094030,10730,10730,10740,10730,5641
|
|
20240627,123200,34252547410,10740,10730,10740,10730,3887
|
|
20240627,123100,34210808050,10740,10740,10750,10730,3222
|
|
20240627,123000,34176201240,10740,10740,10750,10740,5341
|
|
20240627,122900,34118828990,10740,10740,10750,10740,4340
|
|
20240627,122800,34072192040,10740,10740,10760,10740,4430
|
|
20240627,122700,34024572870,10740,10730,10750,10730,7236
|
|
20240627,122600,33946905150,10730,10740,10750,10730,9827
|
|
20240627,122500,33841411350,10750,10750,10760,10740,3463
|
|
20240627,122400,33804190070,10750,10740,10760,10740,5735
|
|
20240627,122300,33742574540,10750,10750,10750,10740,7948
|
|
20240627,122200,33657192970,10750,10740,10750,10730,5224
|
|
20240627,122100,33601088370,10750,10740,10750,10740,2921
|
|
20240627,122000,33569707170,10750,10740,10760,10730,6357
|
|
20240627,121900,33501430530,10740,10730,10750,10730,3669
|
|
20240627,121800,33462016750,10730,10730,10740,10720,10445
|
|
20240627,121700,33349921200,10740,10760,10760,10730,16019
|
|
20240627,121600,33177981470,10740,10770,10770,10740,61620
|
|
20240627,121500,32515499270,10760,10760,10780,10760,5159
|
|
20240627,121400,32459930330,10760,10780,10780,10760,5378
|
|
20240627,121300,32401988710,10780,10770,10780,10770,4735
|
|
20240627,121200,32350982970,10780,10780,10790,10770,6924
|
|
20240627,121100,32276379690,10780,10800,10810,10780,13368
|
|
20240627,121000,32132145080,10800,10810,10820,10800,4645
|
|
20240627,120900,32081937340,10820,10810,10820,10810,5315
|
|
20240627,120800,32024465910,10820,10830,10830,10810,4973
|
|
20240627,120700,31970658030,10830,10830,10840,10820,6579
|
|
20240627,120600,31899420960,10830,10840,10850,10830,5371
|
|
20240627,120500,31841231300,10840,10840,10860,10840,5835
|
|
20240627,120400,31777945880,10840,10840,10860,10840,4001
|
|
20240627,120300,31734536460,10850,10840,10860,10840,7464
|
|
20240627,120200,31653590320,10850,10860,10860,10840,6229
|
|
20240627,120100,31586010350,10850,10860,10870,10850,5342
|
|
20240627,120000,31527992870,10870,10840,10870,10840,16266
|
|
20240627,115900,31351395050,10840,10840,10850,10830,4151
|
|
20240627,115800,31306414030,10830,10840,10840,10830,3536
|
|
20240627,115700,31268089970,10830,10830,10840,10820,3017
|
|
20240627,115600,31235406910,10840,10830,10840,10820,5169
|
|
20240627,115500,31179433610,10830,10840,10850,10830,4207
|
|
20240627,115400,31133815610,10850,10830,10850,10830,2722
|
|
20240627,115300,31104315770,10840,10830,10840,10830,2405
|
|
20240627,115200,31078250910,10840,10840,10850,10830,4491
|
|
20240627,115100,31029558770,10850,10840,10850,10840,3084
|
|
20240627,115000,30996105740,10840,10840,10850,10840,2446
|
|
20240627,114900,30969577140,10840,10840,10860,10840,4390
|
|
20240627,114800,30921956450,10840,10840,10850,10840,13015
|
|
20240627,114700,30780764490,10840,10850,10850,10840,2227
|
|
20240627,114600,30756603420,10840,10860,10860,10840,4743
|
|
20240627,114500,30705157480,10850,10860,10860,10840,4919
|
|
20240627,114400,30651777720,10860,10830,10860,10830,21216
|
|
20240627,114300,30421612550,10830,10820,10830,10820,8125
|
|
20240627,114200,30333635970,10820,10820,10830,10810,6939
|
|
20240627,114100,30258550810,10830,10830,10830,10820,2895
|
|
20240627,114000,30227203900,10820,10810,10830,10800,11106
|
|
20240627,113900,30107019370,10820,10810,10820,10800,2688
|
|
20240627,113800,30077949110,10810,10810,10810,10800,1819
|
|
20240627,113700,30058287370,10810,10810,10820,10800,5632
|
|
20240627,113600,29997401070,10810,10810,10820,10810,4862
|
|
20240627,113500,29944816480,10810,10810,10820,10800,2012
|
|
20240627,113400,29923069370,10820,10790,10820,10790,9027
|
|
20240627,113300,29825547200,10790,10780,10800,10780,2534
|
|
20240627,113200,29798213950,10790,10780,10800,10780,3501
|
|
20240627,113100,29760453490,10780,10780,10790,10770,5228
|
|
20240627,113000,29704071200,10790,10780,10790,10770,2617
|
|
20240627,112900,29675852300,10790,10780,10790,10770,2398
|
|
20240627,112800,29650001970,10780,10790,10800,10770,5102
|
|
20240627,112700,29594986700,10790,10790,10800,10780,3963
|
|
20240627,112600,29552230670,10790,10790,10800,10790,1732
|
|
20240627,112500,29533530910,10800,10800,10800,10790,3727
|
|
20240627,112400,29493298210,10800,10770,10800,10770,7130
|
|
20240627,112300,29416374710,10780,10780,10790,10770,7120
|
|
20240627,112200,29339651720,10780,10780,10780,10770,3355
|
|
20240627,112100,29303488970,10780,10780,10790,10770,3506
|
|
20240627,112000,29265691380,10780,10780,10780,10770,4697
|
|
20240627,111900,29215061350,10770,10780,10780,10770,2980
|
|
20240627,111800,29182943590,10780,10780,10790,10770,10466
|
|
20240627,111700,29070083500,10790,10790,10790,10780,12184
|
|
20240627,111600,28938623940,10790,10790,10790,10780,2339
|
|
20240627,111500,28913389470,10780,10760,10790,10760,48102
|
|
20240627,111400,28394699750,10770,10770,10770,10760,4287
|
|
20240627,111300,28348540610,10770,10760,10780,10750,28352
|
|
20240627,111200,28043375980,10760,10750,10760,10750,5997
|
|
20240627,111100,27978866960,10760,10750,10760,10750,6905
|
|
20240627,111000,27904623880,10750,10750,10760,10740,13512
|
|
20240627,110900,27759361950,10740,10730,10750,10730,4762
|
|
20240627,110800,27708218780,10740,10740,10750,10730,5002
|
|
20240627,110700,27654505470,10740,10730,10740,10730,12560
|
|
20240627,110600,27519672460,10740,10730,10740,10730,13271
|
|
20240627,110500,27377205770,10740,10730,10740,10730,5714
|
|
20240627,110400,27315854760,10740,10720,10740,10720,10373
|
|
20240627,110300,27204558440,10720,10720,10730,10710,12552
|
|
20240627,110200,27070005390,10720,10720,10730,10710,7754
|
|
20240627,110100,26986887960,10720,10720,10730,10710,16471
|
|
20240627,110000,26810390460,10720,10710,10730,10710,12562
|
|
20240627,105900,26675686240,10720,10720,10730,10710,17703
|
|
20240627,105800,26485904430,10720,10710,10720,10700,20563
|
|
20240627,105700,26265693360,10710,10730,10740,10710,18170
|
|
20240627,105600,26070828380,10730,10730,10740,10720,11344
|
|
20240627,105500,25949119850,10720,10690,10720,10680,41469
|
|
20240627,105400,25505006610,10690,10730,10740,10680,144273
|
|
20240627,105300,23960643320,10730,10750,10750,10720,38783
|
|
20240627,105200,23544428330,10740,10760,10760,10740,41060
|
|
20240627,105100,23103193570,10760,10770,10780,10750,36640
|
|
20240627,105000,22708794500,10780,10790,10790,10770,9369
|
|
20240627,104900,22607793380,10790,10790,10800,10780,17383
|
|
20240627,104800,22420294840,10780,10850,10860,10780,79869
|
|
20240627,104700,21556375230,10860,10860,10870,10850,8654
|
|
20240627,104600,21462403890,10860,10860,10860,10850,2374
|
|
20240627,104500,21436634150,10860,10860,10860,10850,2983
|
|
20240627,104400,21404255250,10870,10860,10870,10860,3110
|
|
20240627,104300,21370470490,10870,10860,10870,10840,4388
|
|
20240627,104200,21322845130,10870,10860,10870,10840,10786
|
|
20240627,104100,21205797130,10870,10870,10870,10850,3475
|
|
20240627,104000,21168046530,10860,10870,10870,10850,6043
|
|
20240627,103900,21102430240,10870,10880,10890,10860,6719
|
|
20240627,103800,21029389080,10880,10870,10890,10870,8500
|
|
20240627,103700,20936847730,10870,10860,10880,10860,6383
|
|
20240627,103600,20867464640,10860,10860,10870,10850,4789
|
|
20240627,103500,20815473120,10860,10850,10870,10850,2603
|
|
20240627,103400,20787201130,10860,10850,10870,10850,4672
|
|
20240627,103300,20736482760,10850,10850,10860,10840,2504
|
|
20240627,103200,20709314010,10850,10840,10870,10840,11978
|
|
20240627,103100,20579399130,10840,10840,10840,10830,4178
|
|
20240627,103000,20534135910,10840,10820,10840,10820,9201
|
|
20240627,102900,20434433560,10830,10840,10840,10820,4876
|
|
20240627,102800,20381634340,10830,10830,10830,10820,3399
|
|
20240627,102700,20344834470,10820,10850,10860,10820,17889
|
|
20240627,102600,20150969880,10860,10860,10870,10840,9269
|
|
20240627,102500,20050347020,10860,10860,10890,10860,6861
|
|
20240627,102400,19975729590,10880,10850,10880,10850,8234
|
|
20240627,102300,19886291000,10850,10850,10860,10840,6994
|
|
20240627,102200,19810379090,10840,10840,10850,10840,4812
|
|
20240627,102100,19758202000,10850,10830,10850,10830,4632
|
|
20240627,102000,19708003920,10840,10830,10850,10830,7988
|
|
20240627,101900,19621441340,10830,10830,10840,10810,5946
|
|
20240627,101800,19557076460,10820,10810,10830,10800,7162
|
|
20240627,101700,19479643810,10810,10830,10840,10810,17283
|
|
20240627,101600,19292607450,10820,10810,10820,10810,5691
|
|
20240627,101500,19231048990,10810,10800,10830,10790,15152
|
|
20240627,101400,19067262840,10790,10790,10800,10780,9787
|
|
20240627,101300,18961647680,10790,10820,10820,10790,16269
|
|
20240627,101200,18785938050,10820,10820,10830,10810,7014
|
|
20240627,101100,18710084090,10820,10830,10830,10810,12330
|
|
20240627,101000,18576669590,10830,10820,10840,10820,6536
|
|
20240627,100900,18505905850,10820,10830,10840,10820,14990
|
|
20240627,100800,18343509620,10840,10820,10840,10820,6215
|
|
20240627,100700,18276163840,10840,10830,10840,10820,10489
|
|
20240627,100600,18162554460,10840,10810,10850,10810,10973
|
|
20240627,100500,18043682480,10820,10820,10830,10810,14029
|
|
20240627,100400,17891919800,10820,10750,10820,10710,59521
|
|
20240627,100300,17251241630,10760,10820,10830,10750,79351
|
|
20240627,100200,16394413160,10820,10820,10830,10810,35021
|
|
20240627,100100,16015690480,10830,10880,10880,10820,53157
|
|
20240627,100000,15439228950,10890,10940,10940,10870,63198
|
|
20240627,095900,14750645140,10930,10930,10940,10910,4278
|
|
20240627,095800,14703884020,10920,10940,10940,10920,7049
|
|
20240627,095700,14626850190,10940,10930,10940,10910,4647
|
|
20240627,095600,14576069950,10930,10910,10930,10900,7877
|
|
20240627,095500,14490141010,10910,10910,10910,10900,7081
|
|
20240627,095400,14412932140,10900,10910,10910,10890,9982
|
|
20240627,095300,14304122770,10900,10900,10900,10890,5824
|
|
20240627,095200,14240666350,10890,10900,10900,10890,9823
|
|
20240627,095100,14133660300,10890,10910,10910,10890,22214
|
|
20240627,095000,13891601290,10910,10910,10920,10900,8077
|
|
20240627,094900,13803509650,10900,10920,10930,10900,8872
|
|
20240627,094800,13706677920,10920,10930,10940,10910,5097
|
|
20240627,094700,13651009880,10920,10930,10940,10900,7872
|
|
20240627,094600,13565042140,10940,10940,10950,10900,14330
|
|
20240627,094500,13408510400,10950,10960,10960,10930,7354
|
|
20240627,094400,13328019960,10960,10950,10970,10940,7538
|
|
20240627,094300,13245413220,10950,10930,10950,10930,5678
|
|
20240627,094200,13183276760,10930,10900,10930,10890,33097
|
|
20240627,094100,12822249190,10900,10910,10910,10890,6833
|
|
20240627,094000,12747783550,10910,10920,10920,10900,18551
|
|
20240627,093900,12545518460,10920,10950,10950,10910,18056
|
|
20240627,093800,12348295730,10950,10940,10960,10930,6592
|
|
20240627,093700,12276136690,10940,10920,10970,10910,18416
|
|
20240627,093600,12074651930,10920,10900,10920,10900,12457
|
|
20240627,093500,11938812930,10900,10900,10910,10890,16149
|
|
20240627,093400,11762792230,10890,10890,10910,10880,19417
|
|
20240627,093300,11551295760,10890,10940,10940,10870,88809
|
|
20240627,093200,10583093530,10940,10960,10970,10930,16359
|
|
20240627,093100,10403982670,10970,10930,10970,10930,5883
|
|
20240627,093000,10339556550,10940,10930,10940,10910,10230
|
|
20240627,092900,10227726470,10920,10950,10950,10910,38610
|
|
20240627,092800,9805896710,10940,10930,10940,10920,27630
|
|
20240627,092700,9503951760,10940,10920,10940,10920,14746
|
|
20240627,092600,9342864930,10920,10930,10940,10910,26636
|
|
20240627,092500,9051863860,10930,10970,10970,10930,45536
|
|
20240627,092400,8553169810,10970,11010,11010,10960,33319
|
|
20240627,092300,8187213410,11000,11030,11030,11000,21509
|
|
20240627,092200,7950386070,11030,11020,11060,11010,14445
|
|
20240627,092100,7791094090,11020,11030,11030,11010,8621
|
|
20240627,092000,7696099770,11030,11000,11030,10990,17885
|
|
20240627,091900,7499326330,11000,11000,11000,10990,16270
|
|
20240627,091800,7320441070,11000,11030,11040,10990,77169
|
|
20240627,091700,6470839580,11030,11040,11040,11010,30813
|
|
20240627,091600,6131176690,11030,11040,11060,11030,31233
|
|
20240627,091500,5786253510,11040,11060,11070,11030,35207
|
|
20240627,091400,5397322250,11060,11100,11100,11060,31717
|
|
20240627,091300,5046277930,11090,11070,11100,11060,22355
|
|
20240627,091200,4798731120,11070,11100,11100,11070,27896
|
|
20240627,091100,4489573820,11090,11100,11120,11080,28283
|
|
20240627,091000,4175813720,11100,11130,11130,11070,73451
|
|
20240627,090900,3360660270,11120,11150,11150,11100,45923
|
|
20240627,090800,2850117450,11140,11160,11160,11140,9266
|
|
20240627,090700,2746796800,11160,11150,11170,11140,10596
|
|
20240627,090600,2628642500,11150,11150,11170,11140,12894
|
|
20240627,090500,2484854690,11150,11160,11180,11140,22962
|
|
20240627,090400,2228709990,11150,11230,11230,11150,40885
|
|
20240627,090300,1772094700,11240,11300,11320,11230,20945
|
|
20240627,090200,1536207740,11300,11200,11320,11190,22252
|
|
20240627,090100,1286308550,11180,11220,11230,11180,33505
|
|
20240627,090000,910923490,11220,11240,11250,11210,80060
|