627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,192400,43571697950,32050,32050,32050,32050,41904
|
|
20240620,192300,43571697950,32050,32050,32050,32050,0
|
|
20240620,192200,43571697950,32050,32050,32050,32050,0
|
|
20240620,192100,43571697950,32050,32050,32050,32050,0
|
|
20240620,192000,43571697950,32050,32050,32050,32050,0
|
|
20240620,191900,43571697950,32050,32050,32050,32050,0
|
|
20240620,191800,43571697950,32050,32050,32050,32050,0
|
|
20240620,191700,43571697950,32050,32050,32050,32050,0
|
|
20240620,191600,43571697950,32050,32050,32050,32050,0
|
|
20240620,191500,43571697950,32050,32050,32050,32050,0
|
|
20240620,191400,43571697950,32050,32050,32050,32050,0
|
|
20240620,191300,43571697950,32050,32050,32050,32050,0
|
|
20240620,191200,43571697950,32050,32050,32050,32050,0
|
|
20240620,191100,43571697950,32050,32050,32050,32050,0
|
|
20240620,191000,43571697950,32050,32050,32050,32050,0
|
|
20240620,190900,43571697950,32050,32050,32050,32050,0
|
|
20240620,190800,43571697950,32050,32050,32050,32050,0
|
|
20240620,190700,43571697950,32050,32050,32050,32050,0
|
|
20240620,190600,43571697950,32050,32050,32050,32050,0
|
|
20240620,190500,43571697950,32050,32050,32050,32050,0
|
|
20240620,190400,43571697950,32050,32050,32050,32050,0
|
|
20240620,190300,43571697950,32050,32050,32050,32050,0
|
|
20240620,190200,43571697950,32050,32050,32050,32050,0
|
|
20240620,190100,43571697950,32050,32050,32050,32050,0
|
|
20240620,190000,43571697950,32050,32050,32050,32050,0
|
|
20240620,185900,43571697950,32050,32050,32050,32050,0
|
|
20240620,185800,43571697950,32050,32050,32050,32050,0
|
|
20240620,185700,43571697950,32050,32050,32050,32050,0
|
|
20240620,185600,43571697950,32050,32050,32050,32050,0
|
|
20240620,185500,43571697950,32050,32050,32050,32050,0
|
|
20240620,185400,43571697950,32050,32050,32050,32050,41904
|
|
20240620,185300,43571697950,32050,32050,32050,32050,0
|
|
20240620,185200,43571697950,32050,32050,32050,32050,0
|
|
20240620,185100,43571697950,32050,32050,32050,32050,0
|
|
20240620,185000,43571697950,32050,32050,32050,32050,0
|
|
20240620,184900,43571697950,32050,32050,32050,32050,0
|
|
20240620,184800,43571697950,32050,32050,32050,32050,0
|
|
20240620,184700,43571697950,32050,32050,32050,32050,0
|
|
20240620,184600,43571697950,32050,32050,32050,32050,0
|
|
20240620,184500,43571697950,32050,32050,32050,32050,0
|
|
20240620,184400,43571697950,32050,32050,32050,32050,0
|
|
20240620,184300,43571697950,32050,32050,32050,32050,0
|
|
20240620,184200,43571697950,32050,32050,32050,32050,0
|
|
20240620,184100,43571697950,32050,32050,32050,32050,0
|
|
20240620,184000,43571697950,32050,32050,32050,32050,0
|
|
20240620,183900,43571697950,32050,32050,32050,32050,0
|
|
20240620,183800,43571697950,32050,32050,32050,32050,0
|
|
20240620,183700,43571697950,32050,32050,32050,32050,0
|
|
20240620,183600,43571697950,32050,32050,32050,32050,0
|
|
20240620,183500,43571697950,32050,32050,32050,32050,0
|
|
20240620,183400,43571697950,32050,32050,32050,32050,0
|
|
20240620,183300,43571697950,32050,32050,32050,32050,0
|
|
20240620,183200,43571697950,32050,32050,32050,32050,0
|
|
20240620,183100,43571697950,32050,32050,32050,32050,0
|
|
20240620,183000,43571697950,32050,32050,32050,32050,0
|
|
20240620,182900,43571697950,32050,32050,32050,32050,0
|
|
20240620,182800,43571697950,32050,32050,32050,32050,0
|
|
20240620,182700,43571697950,32050,32050,32050,32050,0
|
|
20240620,182600,43571697950,32050,32050,32050,32050,0
|
|
20240620,182500,43571697950,32050,32050,32050,32050,0
|
|
20240620,182400,43571697950,32050,32050,32050,32050,41904
|
|
20240620,182300,43571697950,32050,32050,32050,32050,0
|
|
20240620,182200,43571697950,32050,32050,32050,32050,0
|
|
20240620,182100,43571697950,32050,32050,32050,32050,0
|
|
20240620,182000,43571697950,32050,32050,32050,32050,0
|
|
20240620,181900,43571697950,32050,32050,32050,32050,0
|
|
20240620,181800,43571697950,32050,32050,32050,32050,0
|
|
20240620,181700,43571697950,32050,32050,32050,32050,0
|
|
20240620,181600,43571697950,32050,32050,32050,32050,0
|
|
20240620,181500,43571697950,32050,32050,32050,32050,0
|
|
20240620,181400,43571697950,32050,32050,32050,32050,0
|
|
20240620,181300,43571697950,32050,32050,32050,32050,0
|
|
20240620,181200,43571697950,32050,32050,32050,32050,0
|
|
20240620,181100,43571697950,32050,32050,32050,32050,0
|
|
20240620,181000,43571697950,32050,32050,32050,32050,0
|
|
20240620,180900,43571697950,32050,32050,32050,32050,0
|
|
20240620,180800,43571697950,32050,32050,32050,32050,0
|
|
20240620,180700,43571697950,32050,32050,32050,32050,0
|
|
20240620,180600,43571697950,32050,32050,32050,32050,0
|
|
20240620,180500,43571697950,32050,32050,32050,32050,0
|
|
20240620,180400,43571697950,32050,32050,32050,32050,0
|
|
20240620,180300,43571697950,32050,32050,32050,32050,0
|
|
20240620,180200,43571697950,32050,32050,32050,32050,0
|
|
20240620,180100,43571697950,32050,32050,32050,32050,0
|
|
20240620,180000,43571697950,32050,32050,32050,32050,0
|
|
20240620,175900,43571697950,32050,32050,32050,32050,0
|
|
20240620,175800,43571697950,32050,32050,32050,32050,0
|
|
20240620,175700,43571697950,32050,32050,32050,32050,0
|
|
20240620,175600,43571697950,32050,32050,32050,32050,0
|
|
20240620,175500,43571697950,32050,32050,32050,32050,0
|
|
20240620,175400,43571697950,32050,32050,32050,32050,41904
|
|
20240620,175300,43571697950,32050,32050,32050,32050,0
|
|
20240620,175200,43571697950,32050,32050,32050,32050,0
|
|
20240620,175100,43571697950,32050,32050,32050,32050,0
|
|
20240620,175000,43571697950,32050,32050,32050,32050,0
|
|
20240620,174900,43571697950,32050,32050,32050,32050,0
|
|
20240620,174800,43571697950,32050,32050,32050,32050,0
|
|
20240620,174700,43571697950,32050,32050,32050,32050,0
|
|
20240620,174600,43571697950,32050,32050,32050,32050,0
|
|
20240620,174500,43571697950,32050,32050,32050,32050,0
|
|
20240620,174400,43571697950,32050,32050,32050,32050,0
|
|
20240620,174300,43571697950,32050,32050,32050,32050,0
|
|
20240620,174200,43571697950,32050,32050,32050,32050,0
|
|
20240620,174100,43571697950,32050,32050,32050,32050,0
|
|
20240620,174000,43571697950,32050,32050,32050,32050,0
|
|
20240620,173900,43571697950,32050,32050,32050,32050,0
|
|
20240620,173800,43571697950,32050,32050,32050,32050,0
|
|
20240620,173700,43571697950,32050,32050,32050,32050,0
|
|
20240620,173600,43571697950,32050,32050,32050,32050,0
|
|
20240620,173500,43571697950,32050,32050,32050,32050,0
|
|
20240620,173400,43571697950,32050,32050,32050,32050,0
|
|
20240620,173300,43571697950,32050,32050,32050,32050,0
|
|
20240620,173200,43571697950,32050,32050,32050,32050,0
|
|
20240620,173100,43571697950,32050,32050,32050,32050,0
|
|
20240620,173000,43571697950,32050,32050,32050,32050,0
|
|
20240620,172900,43571697950,32050,32050,32050,32050,0
|
|
20240620,172800,43571697950,32050,32050,32050,32050,0
|
|
20240620,172700,43571697950,32050,32050,32050,32050,0
|
|
20240620,172600,43571697950,32050,32050,32050,32050,0
|
|
20240620,172500,43571697950,32050,32050,32050,32050,0
|
|
20240620,172400,43571697950,32050,32050,32050,32050,41904
|
|
20240620,172300,43571697950,32050,32050,32050,32050,0
|
|
20240620,172200,43571697950,32050,32050,32050,32050,0
|
|
20240620,172100,43571697950,32050,32050,32050,32050,0
|
|
20240620,172000,43571697950,32050,32050,32050,32050,0
|
|
20240620,171900,43571697950,32050,32050,32050,32050,0
|
|
20240620,171800,43571697950,32050,32050,32050,32050,0
|
|
20240620,171700,43571697950,32050,32050,32050,32050,0
|
|
20240620,171600,43571697950,32050,32050,32050,32050,0
|
|
20240620,171500,43571697950,32050,32050,32050,32050,0
|
|
20240620,171400,43571697950,32050,32050,32050,32050,0
|
|
20240620,171300,43571697950,32050,32050,32050,32050,0
|
|
20240620,171200,43571697950,32050,32050,32050,32050,0
|
|
20240620,171100,43571697950,32050,32050,32050,32050,0
|
|
20240620,171000,43571697950,32050,32050,32050,32050,0
|
|
20240620,170900,43571697950,32050,32050,32050,32050,0
|
|
20240620,170800,43571697950,32050,32050,32050,32050,0
|
|
20240620,170700,43571697950,32050,32050,32050,32050,0
|
|
20240620,170600,43571697950,32050,32050,32050,32050,0
|
|
20240620,170500,43571697950,32050,32050,32050,32050,0
|
|
20240620,170400,43571697950,32050,32050,32050,32050,0
|
|
20240620,170300,43571697950,32050,32050,32050,32050,0
|
|
20240620,170200,43571697950,32050,32050,32050,32050,0
|
|
20240620,170100,43571697950,32050,32050,32050,32050,0
|
|
20240620,170000,43571697950,32050,32050,32050,32050,0
|
|
20240620,165900,43571697950,32050,32050,32050,32050,0
|
|
20240620,165800,43571697950,32050,32050,32050,32050,0
|
|
20240620,165700,43571697950,32050,32050,32050,32050,0
|
|
20240620,165600,43571697950,32050,32050,32050,32050,0
|
|
20240620,165500,43571697950,32050,32050,32050,32050,0
|
|
20240620,165400,43571697950,32050,32050,32050,32050,41904
|
|
20240620,165300,43571697950,32050,32050,32050,32050,0
|
|
20240620,165200,43571697950,32050,32050,32050,32050,0
|
|
20240620,165100,43571697950,32050,32050,32050,32050,0
|
|
20240620,165000,43571697950,32050,32050,32050,32050,0
|
|
20240620,164900,43571697950,32050,32050,32050,32050,0
|
|
20240620,164800,43571697950,32050,32050,32050,32050,0
|
|
20240620,164700,43571697950,32050,32050,32050,32050,0
|
|
20240620,164600,43571697950,32050,32050,32050,32050,0
|
|
20240620,164500,43571697950,32050,32050,32050,32050,0
|
|
20240620,164400,43571697950,32050,32050,32050,32050,0
|
|
20240620,164300,43571697950,32050,32050,32050,32050,0
|
|
20240620,164200,43571697950,32050,32050,32050,32050,0
|
|
20240620,164100,43571697950,32050,32050,32050,32050,0
|
|
20240620,164000,43571697950,32050,32050,32050,32050,0
|
|
20240620,163900,43571697950,32050,32050,32050,32050,0
|
|
20240620,163800,43571697950,32050,32050,32050,32050,0
|
|
20240620,163700,43571697950,32050,32050,32050,32050,0
|
|
20240620,163600,43571697950,32050,32050,32050,32050,0
|
|
20240620,163500,43571697950,32050,32050,32050,32050,0
|
|
20240620,163400,43571697950,32050,32050,32050,32050,0
|
|
20240620,163300,43571697950,32050,32050,32050,32050,0
|
|
20240620,163200,43571697950,32050,32050,32050,32050,0
|
|
20240620,163100,43571697950,32050,32050,32050,32050,0
|
|
20240620,163000,43571697950,32050,32050,32050,32050,0
|
|
20240620,162900,43571697950,32050,32050,32050,32050,0
|
|
20240620,162800,43571697950,32050,32050,32050,32050,0
|
|
20240620,162700,43571697950,32050,32050,32050,32050,0
|
|
20240620,162600,43571697950,32050,32050,32050,32050,0
|
|
20240620,162500,43571697950,32050,32050,32050,32050,0
|
|
20240620,162400,43571697950,32050,32050,32050,32050,41904
|
|
20240620,162300,43571697950,32050,32050,32050,32050,0
|
|
20240620,162200,43571697950,32050,32050,32050,32050,0
|
|
20240620,162100,43571697950,32050,32050,32050,32050,0
|
|
20240620,162000,43571697950,32050,32050,32050,32050,0
|
|
20240620,161900,43571697950,32050,32050,32050,32050,0
|
|
20240620,161800,43571697950,32050,32050,32050,32050,0
|
|
20240620,161700,43571697950,32050,32050,32050,32050,0
|
|
20240620,161600,43571697950,32050,32050,32050,32050,0
|
|
20240620,161500,43571697950,32050,32050,32050,32050,0
|
|
20240620,161400,43571697950,32050,32050,32050,32050,0
|
|
20240620,161300,43571697950,32050,32050,32050,32050,0
|
|
20240620,161200,43571697950,32050,32050,32050,32050,0
|
|
20240620,161100,43571697950,32050,32050,32050,32050,0
|
|
20240620,161000,43571697950,32050,32050,32050,32050,0
|
|
20240620,160900,43571697950,32050,32050,32050,32050,0
|
|
20240620,160800,43571697950,32050,32050,32050,32050,0
|
|
20240620,160700,43571697950,32050,32050,32050,32050,0
|
|
20240620,160600,43571697950,32050,32050,32050,32050,0
|
|
20240620,160500,43571697950,32050,32050,32050,32050,0
|
|
20240620,160400,43571697950,32050,32050,32050,32050,0
|
|
20240620,160300,43571697950,32050,32050,32050,32050,0
|
|
20240620,160200,43571697950,32050,32050,32050,32050,0
|
|
20240620,160100,43571697950,32050,32050,32050,32050,0
|
|
20240620,160000,43571697950,32050,32050,32050,32050,0
|
|
20240620,155900,43571697950,32050,32050,32050,32050,0
|
|
20240620,155800,43571697950,32050,32050,32050,32050,0
|
|
20240620,155700,43571697950,32050,32050,32050,32050,0
|
|
20240620,155600,43571697950,32050,32050,32050,32050,0
|
|
20240620,155500,43571697950,32050,32050,32050,32050,0
|
|
20240620,155400,43571697950,32050,32050,32050,32050,41904
|
|
20240620,155300,43571697950,32050,32050,32050,32050,0
|
|
20240620,155200,43571697950,32050,32050,32050,32050,0
|
|
20240620,155100,43571697950,32050,32050,32050,32050,0
|
|
20240620,155000,43571697950,32050,32050,32050,32050,0
|
|
20240620,154900,43571697950,32050,32050,32050,32050,0
|
|
20240620,154800,43571697950,32050,32050,32050,32050,0
|
|
20240620,154700,43571697950,32050,32050,32050,32050,0
|
|
20240620,154600,43571697950,32050,32050,32050,32050,0
|
|
20240620,154500,43571697950,32050,32050,32050,32050,0
|
|
20240620,154400,43571697950,32050,32050,32050,32050,0
|
|
20240620,154300,43571697950,32050,32050,32050,32050,0
|
|
20240620,154200,43571697950,32050,32050,32050,32050,0
|
|
20240620,154100,43571697950,32050,32050,32050,32050,0
|
|
20240620,154000,43571697950,32050,32050,32050,32050,0
|
|
20240620,153900,43571697950,32050,32050,32050,32050,0
|
|
20240620,153800,43571697950,32050,32050,32050,32050,0
|
|
20240620,153700,43571697950,32050,32050,32050,32050,0
|
|
20240620,153600,43571697950,32050,32050,32050,32050,0
|
|
20240620,153500,43571697950,32050,32050,32050,32050,0
|
|
20240620,153400,43571697950,32050,32050,32050,32050,0
|
|
20240620,153300,43571697950,32050,32050,32050,32050,0
|
|
20240620,153200,43571697950,32050,32050,32050,32050,0
|
|
20240620,153100,43571697950,32050,32050,32050,32050,0
|
|
20240620,153000,43571697950,32050,32050,32050,32050,41904
|
|
20240620,152900,42228674750,32100,32100,32100,32100,0
|
|
20240620,152800,42228674750,32100,32100,32100,32100,0
|
|
20240620,152700,42228674750,32100,32100,32100,32100,0
|
|
20240620,152600,42228674750,32100,32100,32100,32100,0
|
|
20240620,152500,42228674750,32100,32100,32100,32100,0
|
|
20240620,152400,42228674750,32100,32100,32100,32100,0
|
|
20240620,152300,42228674750,32100,32100,32100,32100,0
|
|
20240620,152200,42228674750,32100,32100,32100,32100,0
|
|
20240620,152100,42228674750,32100,32100,32100,32100,0
|
|
20240620,152000,42228674750,32100,32100,32100,32100,0
|
|
20240620,151900,42228674750,32100,32050,32150,32050,2169
|
|
20240620,151800,42159104100,32100,32050,32100,32050,1830
|
|
20240620,151700,42100403850,32050,32050,32150,32000,6601
|
|
20240620,151600,41888732750,32050,32050,32050,32000,8065
|
|
20240620,151500,41630273050,32050,32050,32050,32000,3878
|
|
20240620,151400,41506139600,32050,32050,32050,32000,2269
|
|
20240620,151300,41433460000,32050,32050,32050,32000,4319
|
|
20240620,151200,41295208500,32050,32100,32100,32000,3763
|
|
20240620,151100,41174731700,32100,32050,32100,32000,2709
|
|
20240620,151000,41087947300,32050,32000,32050,32000,3624
|
|
20240620,150900,40971901350,32050,32050,32050,32000,2369
|
|
20240620,150800,40896045350,32050,32050,32050,31950,7827
|
|
20240620,150700,40645605750,32050,32000,32050,32000,3033
|
|
20240620,150600,40548503000,32000,32000,32050,32000,6429
|
|
20240620,150500,40342748350,32000,32050,32050,32000,1958
|
|
20240620,150400,40280066400,32050,32050,32050,32000,5968
|
|
20240620,150300,40089055000,32050,32050,32050,32000,2814
|
|
20240620,150200,39998967850,32050,32050,32050,32000,1541
|
|
20240620,150100,39949639400,32050,32050,32050,32000,2258
|
|
20240620,150000,39877362300,32050,32000,32050,32000,3590
|
|
20240620,145900,39762440050,32050,32050,32050,32000,4326
|
|
20240620,145800,39623985800,32050,32000,32050,32000,2716
|
|
20240620,145700,39537026500,32000,32050,32050,32000,3008
|
|
20240620,145600,39440734300,32050,32050,32050,32000,2616
|
|
20240620,145500,39356993600,32050,32000,32050,32000,8278
|
|
20240620,145400,39092048900,32050,32050,32050,32000,1528
|
|
20240620,145300,39043108400,32050,32100,32100,32000,6517
|
|
20240620,145200,38834221450,32050,32100,32100,32050,2694
|
|
20240620,145100,38747811200,32050,32100,32100,32050,2284
|
|
20240620,145000,38674546700,32100,32100,32100,32050,2553
|
|
20240620,144900,38592690400,32100,32100,32100,32050,2145
|
|
20240620,144800,38523905150,32100,32100,32100,32050,1680
|
|
20240620,144700,38470028550,32100,32050,32100,32000,3851
|
|
20240620,144600,38346524550,32050,32050,32050,32000,3913
|
|
20240620,144500,38221187150,32000,32050,32050,32000,1280
|
|
20240620,144400,38180199550,32050,32050,32050,32000,2272
|
|
20240620,144300,38107466350,32050,32000,32050,32000,4515
|
|
20240620,144200,37962843450,32050,32050,32100,32000,7046
|
|
20240620,144100,37737075500,32050,32050,32050,32000,8319
|
|
20240620,144000,37470764250,32050,32100,32100,32000,16887
|
|
20240620,143900,36929727500,32100,32050,32100,32050,1421
|
|
20240620,143800,36884150100,32050,32100,32100,32050,1840
|
|
20240620,143700,36825134450,32050,32100,32100,32050,1593
|
|
20240620,143600,36774029700,32050,32050,32100,32050,3859
|
|
20240620,143500,36650305550,32050,32100,32100,32050,1036
|
|
20240620,143400,36617077900,32050,32100,32100,32050,3431
|
|
20240620,143300,36507075850,32100,32100,32100,32050,1411
|
|
20240620,143200,36461832950,32050,32100,32100,32050,3536
|
|
20240620,143100,36348371950,32100,32100,32100,32050,3702
|
|
20240620,143000,36229559550,32050,32100,32100,32050,2930
|
|
20240620,142900,36135601150,32100,32100,32100,32050,2923
|
|
20240620,142800,36041873750,32100,32150,32150,32050,5238
|
|
20240620,142700,35873793250,32150,32150,32150,32100,1475
|
|
20240620,142600,35826411650,32100,32100,32200,32100,1900
|
|
20240620,142500,35765391350,32150,32150,32200,32100,1713
|
|
20240620,142400,35710370300,32150,32150,32150,32100,2345
|
|
20240620,142300,35635031100,32150,32150,32150,32100,2383
|
|
20240620,142200,35558513300,32150,32050,32150,32050,1615
|
|
20240620,142100,35506658750,32050,32100,32150,32050,2020
|
|
20240620,142000,35441832550,32100,32150,32150,32100,2124
|
|
20240620,141900,35373628100,32100,32100,32150,32050,2580
|
|
20240620,141800,35290795750,32100,32100,32100,32050,1366
|
|
20240620,141700,35246983350,32100,32150,32150,32050,6331
|
|
20240620,141600,35043791050,32150,32150,32150,32100,1469
|
|
20240620,141500,34996612700,32150,32150,32150,32100,5008
|
|
20240620,141400,34835827250,32100,32150,32200,32100,1021
|
|
20240620,141300,34803031550,32150,32150,32150,32100,1252
|
|
20240620,141200,34762810300,32150,32150,32200,32100,2244
|
|
20240620,141100,34690697650,32150,32150,32150,32100,1419
|
|
20240620,141000,34645109900,32150,32150,32150,32100,2832
|
|
20240620,140900,34554124450,32150,32100,32150,32100,913
|
|
20240620,140800,34524796150,32100,32150,32150,32100,4842
|
|
20240620,140700,34369206100,32100,32200,32200,32100,1721
|
|
20240620,140600,34313918950,32200,32200,32200,32150,2404
|
|
20240620,140500,34236601500,32200,32200,32200,32150,1309
|
|
20240620,140400,34194491550,32150,32200,32200,32150,1915
|
|
20240620,140300,34132915100,32200,32200,32200,32150,1674
|
|
20240620,140200,34079066500,32200,32200,32200,32150,1160
|
|
20240620,140100,34041757700,32150,32200,32200,32150,2427
|
|
20240620,140000,33963711550,32150,32200,32200,32150,1482
|
|
20240620,135900,33916043050,32200,32200,32200,32150,923
|
|
20240620,135800,33886347900,32200,32150,32200,32150,1883
|
|
20240620,135700,33825764000,32200,32200,32200,32150,1219
|
|
20240620,135600,33786555200,32200,32150,32200,32100,2399
|
|
20240620,135500,33709442400,32150,32100,32150,32100,1689
|
|
20240620,135400,33655178450,32150,32100,32150,32100,967
|
|
20240620,135300,33624123700,32100,32150,32200,32100,2068
|
|
20240620,135200,33557669650,32200,32200,32200,32100,3135
|
|
20240620,135100,33456864150,32200,32150,32200,32150,1223
|
|
20240620,135000,33417530050,32150,32200,32200,32150,1222
|
|
20240620,134900,33378225700,32200,32200,32200,32150,1272
|
|
20240620,134800,33337309950,32200,32200,32200,32150,2244
|
|
20240620,134700,33265146800,32200,32200,32200,32150,1198
|
|
20240620,134600,33226617650,32200,32200,32200,32150,1010
|
|
20240620,134500,33194112000,32200,32200,32200,32150,5074
|
|
20240620,134400,33030832400,32250,32250,32250,32200,3235
|
|
20240620,134300,32926611150,32250,32250,32250,32200,1384
|
|
20240620,134200,32882024200,32250,32250,32300,32200,1587
|
|
20240620,134100,32830856250,32200,32300,32300,32200,1248
|
|
20240620,134000,32790595350,32250,32300,32300,32200,1479
|
|
20240620,133900,32742914550,32250,32300,32300,32250,1926
|
|
20240620,133800,32680749600,32300,32300,32350,32250,1092
|
|
20240620,133700,32645509750,32300,32250,32300,32250,1602
|
|
20240620,133600,32593807700,32300,32350,32350,32250,1693
|
|
20240620,133500,32539159400,32350,32350,32350,32300,1550
|
|
20240620,133400,32489042950,32350,32350,32400,32300,1542
|
|
20240620,133300,32439181500,32350,32350,32400,32300,1346
|
|
20240620,133200,32395652300,32350,32350,32400,32300,3669
|
|
20240620,133100,32276992400,32350,32350,32350,32300,2073
|
|
20240620,133000,32209995000,32350,32350,32350,32300,1976
|
|
20240620,132900,32146109000,32350,32300,32350,32250,3257
|
|
20240620,132800,32040912050,32300,32250,32300,32200,1819
|
|
20240620,132700,31982246400,32250,32300,32300,32250,1847
|
|
20240620,132600,31922657450,32250,32250,32300,32200,1043
|
|
20240620,132500,31889017000,32300,32300,32300,32200,1876
|
|
20240620,132400,31828497500,32250,32250,32300,32200,1420
|
|
20240620,132300,31782687500,32250,32300,32300,32200,1806
|
|
20240620,132200,31724444800,32300,32300,32300,32250,728
|
|
20240620,132100,31700938300,32300,32250,32300,32200,1803
|
|
20240620,132000,31642764900,32200,32250,32250,32200,1998
|
|
20240620,131900,31578343100,32250,32250,32250,32200,1198
|
|
20240620,131800,31539739100,32250,32250,32250,32200,875
|
|
20240620,131700,31511542000,32250,32250,32250,32200,2777
|
|
20240620,131600,31422036550,32200,32250,32250,32200,4746
|
|
20240620,131500,31269017400,32250,32250,32250,32200,1199
|
|
20240620,131400,31230372550,32250,32150,32250,32150,2453
|
|
20240620,131300,31151361950,32150,32250,32250,32150,3520
|
|
20240620,131200,31037999250,32250,32250,32250,32200,1469
|
|
20240620,131100,30990675100,32250,32250,32250,32200,1736
|
|
20240620,131000,30934737550,32250,32200,32250,32150,3260
|
|
20240620,130900,30829755300,32200,32200,32200,32150,1149
|
|
20240620,130800,30792788700,32200,32200,32200,32150,1214
|
|
20240620,130700,30753728400,32200,32200,32200,32150,1671
|
|
20240620,130600,30699954750,32200,32200,32200,32150,1521
|
|
20240620,130500,30651021250,32150,32200,32200,32150,2433
|
|
20240620,130400,30572773500,32200,32200,32200,32150,2785
|
|
20240620,130300,30483118750,32200,32200,32200,32150,660
|
|
20240620,130200,30461879900,32200,32200,32200,32150,1149
|
|
20240620,130100,30424892000,32200,32100,32200,32050,4803
|
|
20240620,130000,30270493700,32100,32100,32100,32050,1570
|
|
20240620,125900,30220112450,32100,32100,32100,32050,1574
|
|
20240620,125800,30169624950,32100,32100,32100,32050,1963
|
|
20240620,125700,30106669850,32100,32150,32150,32050,5911
|
|
20240620,125600,29916990400,32100,32150,32150,32100,725
|
|
20240620,125500,29893692950,32150,32100,32150,32100,7830
|
|
20240620,125400,29642304000,32150,32150,32150,32100,684
|
|
20240620,125300,29620330700,32100,32150,32150,32100,500
|
|
20240620,125200,29604259250,32150,32150,32150,32100,944
|
|
20240620,125100,29573929750,32150,32150,32150,32100,1524
|
|
20240620,125000,29524948550,32150,32150,32150,32100,1988
|
|
20240620,124900,29461090050,32150,32200,32200,32100,1189
|
|
20240620,124800,29422856950,32200,32150,32200,32150,2636
|
|
20240620,124700,29338080350,32150,32200,32200,32150,650
|
|
20240620,124600,29317171400,32150,32200,32200,32150,1161
|
|
20240620,124500,29279802800,32150,32200,32200,32150,1041
|
|
20240620,124400,29246311150,32200,32200,32200,32150,688
|
|
20240620,124300,29224178300,32200,32200,32200,32150,830
|
|
20240620,124200,29197472300,32200,32150,32200,32100,1394
|
|
20240620,124100,29152643650,32150,32100,32150,32100,2361
|
|
20240620,124000,29076776600,32100,32150,32150,32100,3836
|
|
20240620,123900,28953576950,32150,32200,32200,32100,29937
|
|
20240620,123800,27991766200,32200,32250,32250,32150,10462
|
|
20240620,123700,27654894900,32200,32300,32300,32200,2797
|
|
20240620,123600,27564803950,32300,32300,32300,32200,1084
|
|
20240620,123500,27529837300,32250,32300,32300,32200,2679
|
|
20240620,123400,27443438750,32300,32300,32300,32250,548
|
|
20240620,123300,27425753800,32300,32300,32300,32250,5092
|
|
20240620,123200,27261503450,32300,32300,32300,32250,796
|
|
20240620,123100,27235802100,32300,32300,32300,32250,1255
|
|
20240620,123000,27195269600,32250,32250,32300,32250,1355
|
|
20240620,122900,27151555550,32250,32250,32250,32200,1202
|
|
20240620,122800,27112809500,32250,32250,32250,32200,527
|
|
20240620,122700,27095824700,32250,32250,32250,32200,962
|
|
20240620,122600,27064814300,32250,32200,32250,32200,854
|
|
20240620,122500,27037282850,32250,32250,32300,32200,685
|
|
20240620,122400,27015207150,32250,32300,32300,32200,1231
|
|
20240620,122300,26975490750,32300,32300,32300,32250,3118
|
|
20240620,122200,26874834000,32250,32300,32300,32250,2185
|
|
20240620,122100,26804301100,32300,32300,32300,32250,2983
|
|
20240620,122000,26708060200,32300,32300,32300,32250,657
|
|
20240620,121900,26686860000,32300,32300,32300,32250,751
|
|
20240620,121800,26662618700,32300,32300,32300,32250,1017
|
|
20240620,121700,26629778150,32300,32300,32300,32250,796
|
|
20240620,121600,26604080000,32300,32250,32300,32250,1016
|
|
20240620,121500,26571271950,32300,32300,32300,32250,1522
|
|
20240620,121400,26522122000,32300,32300,32300,32250,549
|
|
20240620,121300,26504400050,32300,32300,32300,32250,613
|
|
20240620,121200,26484614450,32250,32250,32300,32200,2327
|
|
20240620,121100,26409576950,32250,32250,32250,32200,1669
|
|
20240620,121000,26355785950,32200,32250,32250,32200,953
|
|
20240620,120900,26325075150,32250,32250,32250,32200,1063
|
|
20240620,120800,26290818450,32250,32250,32250,32200,884
|
|
20240620,120700,26262326250,32250,32250,32250,32200,1271
|
|
20240620,120600,26221376150,32250,32200,32250,32200,765
|
|
20240620,120500,26196715950,32250,32250,32250,32200,592
|
|
20240620,120400,26177637500,32250,32300,32300,32200,2472
|
|
20240620,120300,26097878350,32300,32300,32300,32250,458
|
|
20240620,120200,26083091500,32300,32300,32300,32250,554
|
|
20240620,120100,26065210600,32300,32250,32300,32200,2201
|
|
20240620,120000,25994235900,32200,32300,32300,32200,2259
|
|
20240620,115900,25921385500,32300,32300,32300,32250,544
|
|
20240620,115800,25903829400,32300,32300,32300,32250,681
|
|
20240620,115700,25881850050,32300,32300,32300,32250,1075
|
|
20240620,115600,25847154700,32250,32300,32300,32250,1320
|
|
20240620,115500,25804573950,32300,32250,32300,32250,610
|
|
20240620,115400,25784882000,32300,32350,32350,32250,1717
|
|
20240620,115300,25729443450,32350,32300,32350,32250,1345
|
|
20240620,115200,25686011150,32250,32300,32300,32250,1452
|
|
20240620,115100,25639119300,32250,32300,32300,32250,1605
|
|
20240620,115000,25587337650,32300,32250,32300,32250,677
|
|
20240620,114900,25565479600,32300,32350,32350,32250,1712
|
|
20240620,114800,25510201350,32300,32300,32350,32250,727
|
|
20240620,114700,25486721900,32300,32300,32350,32250,916
|
|
20240620,114600,25457148600,32250,32300,32350,32250,898
|
|
20240620,114500,25428159300,32300,32300,32350,32250,750
|
|
20240620,114400,25403936100,32300,32300,32300,32250,1724
|
|
20240620,114300,25348287850,32250,32300,32300,32250,4676
|
|
20240620,114200,25197316150,32250,32250,32300,32250,987
|
|
20240620,114100,25165464050,32250,32300,32300,32250,1645
|
|
20240620,114000,25112367350,32300,32300,32300,32250,735
|
|
20240620,113900,25088645100,32300,32250,32300,32250,643
|
|
20240620,113800,25067895900,32300,32300,32300,32250,732
|
|
20240620,113700,25044272200,32250,32300,32300,32250,625
|
|
20240620,113600,25024099850,32300,32300,32300,32250,579
|
|
20240620,113500,25005408950,32300,32250,32300,32200,2135
|
|
20240620,113400,24936566850,32250,32250,32250,32200,680
|
|
20240620,113300,24914652400,32200,32250,32300,32200,1551
|
|
20240620,113200,24864671050,32250,32200,32250,32200,844
|
|
20240620,113100,24837476700,32250,32250,32250,32200,2885
|
|
20240620,113000,24744462400,32250,32300,32300,32200,1797
|
|
20240620,112900,24686512400,32250,32250,32300,32250,2564
|
|
20240620,112800,24603803650,32250,32250,32300,32200,1180
|
|
20240620,112700,24565753550,32200,32250,32300,32200,2452
|
|
20240620,112600,24486682050,32250,32300,32300,32200,3251
|
|
20240620,112500,24381891550,32300,32300,32300,32250,988
|
|
20240620,112400,24350008950,32300,32300,32300,32250,887
|
|
20240620,112300,24321386350,32300,32250,32300,32250,568
|
|
20240620,112200,24303055750,32300,32300,32300,32250,850
|
|
20240620,112100,24275620600,32300,32300,32300,32250,956
|
|
20240620,112000,24244765550,32300,32300,32300,32200,1112
|
|
20240620,111900,24208888850,32250,32300,32300,32250,1976
|
|
20240620,111800,24145128600,32250,32300,32300,32200,1161
|
|
20240620,111700,24107680450,32250,32300,32300,32250,1050
|
|
20240620,111600,24073805150,32250,32300,32300,32250,1329
|
|
20240620,111500,24030918650,32250,32250,32300,32200,1731
|
|
20240620,111400,23975094450,32250,32300,32300,32250,751
|
|
20240620,111300,23950856200,32300,32350,32350,32250,4190
|
|
20240620,111200,23815511200,32350,32350,32350,32300,665
|
|
20240620,111100,23794017400,32350,32350,32350,32250,2436
|
|
20240620,111000,23715320900,32350,32300,32350,32250,1134
|
|
20240620,110900,23678677300,32300,32350,32350,32200,12123
|
|
20240620,110800,23287618150,32300,32250,32350,32250,1665
|
|
20240620,110700,23233848500,32250,32300,32300,32250,899
|
|
20240620,110600,23204836100,32300,32350,32350,32250,8782
|
|
20240620,110500,22921187200,32350,32300,32350,32300,818
|
|
20240620,110400,22894757250,32350,32300,32350,32300,661
|
|
20240620,110300,22873392400,32350,32350,32400,32300,1487
|
|
20240620,110200,22825306550,32350,32350,32350,32300,1160
|
|
20240620,110100,22787817200,32350,32400,32400,32300,1444
|
|
20240620,110000,22741105400,32400,32350,32400,32350,561
|
|
20240620,105900,22722945700,32400,32350,32400,32300,1538
|
|
20240620,105800,22673195000,32300,32350,32400,32300,2821
|
|
20240620,105700,22582060350,32350,32400,32400,32300,1868
|
|
20240620,105600,22521594700,32350,32350,32400,32300,1172
|
|
20240620,105500,22483700450,32350,32400,32400,32300,894
|
|
20240620,105400,22454787000,32400,32400,32400,32300,2141
|
|
20240620,105300,22385478900,32400,32350,32400,32300,1491
|
|
20240620,105200,22337249850,32350,32350,32350,32300,1680
|
|
20240620,105100,22282927650,32350,32350,32350,32300,1190
|
|
20240620,105000,22244453800,32350,32350,32350,32300,1326
|
|
20240620,104900,22201591550,32300,32250,32350,32250,3580
|
|
20240620,104800,22086038700,32300,32300,32300,32250,1376
|
|
20240620,104700,22041624600,32250,32350,32350,32250,2946
|
|
20240620,104600,21946547100,32350,32350,32350,32250,1473
|
|
20240620,104500,21898942750,32350,32350,32350,32250,1536
|
|
20240620,104400,21849311900,32300,32350,32350,32300,2904
|
|
20240620,104300,21755494650,32350,32350,32350,32300,2168
|
|
20240620,104200,21685440350,32300,32400,32400,32300,4756
|
|
20240620,104100,21531781300,32400,32400,32400,32300,4454
|
|
20240620,104000,21387690450,32350,32350,32400,32350,1715
|
|
20240620,103900,21332190050,32350,32400,32400,32350,1771
|
|
20240620,103800,21274881800,32350,32350,32400,32350,1327
|
|
20240620,103700,21231928250,32350,32400,32400,32350,706
|
|
20240620,103600,21209075050,32400,32400,32400,32350,1152
|
|
20240620,103500,21171786900,32350,32350,32400,32300,2244
|
|
20240620,103400,21099222900,32350,32350,32350,32300,2012
|
|
20240620,103300,21034168200,32300,32300,32350,32250,3873
|
|
20240620,103200,20909067100,32300,32350,32350,32300,1333
|
|
20240620,103100,20865995400,32300,32350,32350,32300,6082
|
|
20240620,103000,20669521500,32300,32400,32450,32300,11050
|
|
20240620,102900,20311953000,32450,32450,32450,32400,787
|
|
20240620,102800,20286448900,32450,32400,32450,32350,2123
|
|
20240620,102700,20217656900,32350,32350,32400,32350,794
|
|
20240620,102600,20191949500,32400,32400,32400,32350,1733
|
|
20240620,102500,20135850950,32400,32400,32400,32350,1418
|
|
20240620,102400,20089951000,32400,32400,32400,32350,1502
|
|
20240620,102300,20041303050,32400,32450,32450,32350,7007
|
|
20240620,102200,19814303650,32450,32450,32450,32400,693
|
|
20240620,102100,19791819300,32450,32450,32500,32400,1895
|
|
20240620,102000,19730384050,32500,32500,32500,32450,486
|
|
20240620,101900,19714602100,32500,32450,32500,32450,1228
|
|
20240620,101800,19674727500,32500,32450,32500,32400,4988
|
|
20240620,101700,19512886300,32400,32450,32450,32400,1122
|
|
20240620,101600,19476502150,32450,32450,32500,32400,2240
|
|
20240620,101500,19403823550,32450,32500,32500,32450,1210
|
|
20240620,101400,19364539050,32500,32500,32500,32450,2043
|
|
20240620,101300,19298229950,32500,32500,32500,32450,1176
|
|
20240620,101200,19260052900,32450,32500,32500,32450,1360
|
|
20240620,101100,19215909850,32450,32500,32500,32450,2471
|
|
20240620,101000,19135687250,32500,32450,32500,32450,2062
|
|
20240620,100900,19068743950,32450,32500,32500,32450,744
|
|
20240620,100800,19044580750,32450,32600,32600,32450,12083
|
|
20240620,100700,18651432150,32600,32600,32650,32550,1596
|
|
20240620,100600,18599427800,32600,32600,32600,32550,2103
|
|
20240620,100500,18530898300,32600,32600,32650,32550,2292
|
|
20240620,100400,18456187700,32550,32500,32600,32500,3619
|
|
20240620,100300,18338288250,32550,32550,32550,32500,2231
|
|
20240620,100200,18265676350,32550,32500,32550,32500,1075
|
|
20240620,100100,18230710300,32550,32500,32550,32450,2444
|
|
20240620,100000,18151279400,32450,32500,32500,32450,1464
|
|
20240620,095900,18103731100,32500,32500,32500,32450,1691
|
|
20240620,095800,18048791500,32500,32500,32500,32450,1026
|
|
20240620,095700,18015460000,32500,32450,32500,32450,3673
|
|
20240620,095600,17896108650,32450,32500,32500,32450,1384
|
|
20240620,095500,17851179500,32450,32450,32500,32400,3278
|
|
20240620,095400,17744800600,32450,32400,32450,32350,734
|
|
20240620,095300,17721024550,32400,32450,32450,32350,6986
|
|
20240620,095200,17494756750,32450,32400,32450,32350,3774
|
|
20240620,095100,17372385250,32350,32350,32400,32350,3708
|
|
20240620,095000,17252391300,32400,32350,32400,32350,2346
|
|
20240620,094900,17176410400,32400,32400,32400,32350,942
|
|
20240620,094800,17145904450,32400,32400,32400,32350,4036
|
|
20240620,094700,17015162300,32400,32400,32400,32350,585
|
|
20240620,094600,16996213550,32350,32350,32400,32300,3883
|
|
20240620,094500,16870567300,32400,32350,32400,32350,1738
|
|
20240620,094400,16814299750,32400,32350,32400,32350,2838
|
|
20240620,094300,16722401200,32400,32350,32400,32250,10681
|
|
20240620,094200,16377013000,32300,32300,32350,32250,9522
|
|
20240620,094100,16069420250,32300,32300,32300,32250,2343
|
|
20240620,094000,15993823250,32300,32250,32300,32200,4769
|
|
20240620,093900,15840105050,32250,32150,32250,32150,4411
|
|
20240620,093800,15698119350,32150,32200,32250,32100,6941
|
|
20240620,093700,15474936950,32250,32200,32250,32150,8526
|
|
20240620,093600,15200587250,32200,32200,32250,32150,14162
|
|
20240620,093500,14744763100,32250,32300,32400,32250,17376
|
|
20240620,093400,14183255750,32300,32350,32400,32300,15024
|
|
20240620,093300,13697753200,32350,32450,32450,32350,11383
|
|
20240620,093200,13328960200,32450,32400,32500,32400,2560
|
|
20240620,093100,13245929050,32450,32450,32500,32450,9482
|
|
20240620,093000,12938213750,32450,32550,32550,32450,10784
|
|
20240620,092900,12587859450,32500,32650,32650,32500,7053
|
|
20240620,092800,12358205500,32600,32600,32650,32550,3531
|
|
20240620,092700,12243089000,32600,32600,32650,32550,2826
|
|
20240620,092600,12150918450,32600,32650,32650,32600,2211
|
|
20240620,092500,12078758950,32650,32600,32650,32600,1305
|
|
20240620,092400,12036194200,32600,32600,32650,32550,1445
|
|
20240620,092300,11989089250,32600,32600,32650,32550,2332
|
|
20240620,092200,11913111800,32550,32600,32600,32500,2363
|
|
20240620,092100,11836181900,32600,32550,32600,32500,3829
|
|
20240620,092000,11711658050,32500,32550,32600,32500,3034
|
|
20240620,091900,11612872650,32550,32500,32600,32450,7056
|
|
20240620,091800,11383511850,32500,32600,32700,32450,36895
|
|
20240620,091700,10183063700,32650,32700,32750,32600,11432
|
|
20240620,091600,9809902350,32650,32650,32700,32600,8525
|
|
20240620,091500,9531713100,32650,32750,32750,32650,3293
|
|
20240620,091400,9424012450,32700,32650,32750,32600,34575
|
|
20240620,091300,8295169850,32700,32800,32800,32650,14439
|
|
20240620,091200,7822776550,32750,32700,32850,32650,8485
|
|
20240620,091100,7544806450,32700,32650,32700,32600,4486
|
|
20240620,091000,7398311150,32700,32700,32700,32600,9560
|
|
20240620,090900,7086155100,32650,32700,32750,32650,12642
|
|
20240620,090800,6673024100,32700,32800,32850,32650,17724
|
|
20240620,090700,6092789650,32800,32900,33000,32750,34426
|
|
20240620,090600,4961308350,32950,33200,33250,32900,25036
|
|
20240620,090500,4134051100,33200,33300,33350,33150,19447
|
|
20240620,090400,3487777550,33350,33100,33400,33050,42139
|
|
20240620,090300,2086213150,33100,33050,33100,32900,12905
|
|
20240620,090200,1660404950,33000,32900,33100,32900,7940
|
|
20240620,090100,1398640000,32950,33050,33050,32850,7130
|
|
20240620,090000,1163869350,33050,33150,33150,32750,33588
|