660 lines
36 KiB
CSV
660 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,195600,19213602300,12540,12540,12540,12540,0
|
|
20240620,195500,19213602300,12540,12540,12540,12540,0
|
|
20240620,195400,19213602300,12540,12540,12540,12540,0
|
|
20240620,195300,19213602300,12540,12540,12540,12540,0
|
|
20240620,195200,19213602300,12540,12540,12540,12540,0
|
|
20240620,195100,19213602300,12540,12540,12540,12540,0
|
|
20240620,195000,19213602300,12540,12540,12540,12540,0
|
|
20240620,194900,19213602300,12540,12540,12540,12540,0
|
|
20240620,194800,19213602300,12540,12540,12540,12540,0
|
|
20240620,194700,19213602300,12540,12540,12540,12540,0
|
|
20240620,194600,19213602300,12540,12540,12540,12540,0
|
|
20240620,194500,19213602300,12540,12540,12540,12540,0
|
|
20240620,194400,19213602300,12540,12540,12540,12540,0
|
|
20240620,194300,19213602300,12540,12540,12540,12540,0
|
|
20240620,194200,19213602300,12540,12540,12540,12540,0
|
|
20240620,194100,19213602300,12540,12540,12540,12540,0
|
|
20240620,194000,19213602300,12540,12540,12540,12540,0
|
|
20240620,193900,19213602300,12540,12540,12540,12540,0
|
|
20240620,193800,19213602300,12540,12540,12540,12540,0
|
|
20240620,193700,19213602300,12540,12540,12540,12540,0
|
|
20240620,193600,19213602300,12540,12540,12540,12540,0
|
|
20240620,193500,19213602300,12540,12540,12540,12540,0
|
|
20240620,193400,19213602300,12540,12540,12540,12540,0
|
|
20240620,193300,19213602300,12540,12540,12540,12540,0
|
|
20240620,193200,19213602300,12540,12540,12540,12540,0
|
|
20240620,193100,19213602300,12540,12540,12540,12540,0
|
|
20240620,193000,19213602300,12540,12540,12540,12540,0
|
|
20240620,192900,19213602300,12540,12540,12540,12540,0
|
|
20240620,192800,19213602300,12540,12540,12540,12540,0
|
|
20240620,192700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,192600,19213602300,12540,12540,12540,12540,0
|
|
20240620,192500,19213602300,12540,12540,12540,12540,0
|
|
20240620,192400,19213602300,12540,12540,12540,12540,0
|
|
20240620,192300,19213602300,12540,12540,12540,12540,0
|
|
20240620,192200,19213602300,12540,12540,12540,12540,0
|
|
20240620,192100,19213602300,12540,12540,12540,12540,0
|
|
20240620,192000,19213602300,12540,12540,12540,12540,0
|
|
20240620,191900,19213602300,12540,12540,12540,12540,0
|
|
20240620,191800,19213602300,12540,12540,12540,12540,0
|
|
20240620,191700,19213602300,12540,12540,12540,12540,0
|
|
20240620,191600,19213602300,12540,12540,12540,12540,0
|
|
20240620,191500,19213602300,12540,12540,12540,12540,0
|
|
20240620,191400,19213602300,12540,12540,12540,12540,0
|
|
20240620,191300,19213602300,12540,12540,12540,12540,0
|
|
20240620,191200,19213602300,12540,12540,12540,12540,0
|
|
20240620,191100,19213602300,12540,12540,12540,12540,0
|
|
20240620,191000,19213602300,12540,12540,12540,12540,0
|
|
20240620,190900,19213602300,12540,12540,12540,12540,0
|
|
20240620,190800,19213602300,12540,12540,12540,12540,0
|
|
20240620,190700,19213602300,12540,12540,12540,12540,0
|
|
20240620,190600,19213602300,12540,12540,12540,12540,0
|
|
20240620,190500,19213602300,12540,12540,12540,12540,0
|
|
20240620,190400,19213602300,12540,12540,12540,12540,0
|
|
20240620,190300,19213602300,12540,12540,12540,12540,0
|
|
20240620,190200,19213602300,12540,12540,12540,12540,0
|
|
20240620,190100,19213602300,12540,12540,12540,12540,0
|
|
20240620,190000,19213602300,12540,12540,12540,12540,0
|
|
20240620,185900,19213602300,12540,12540,12540,12540,0
|
|
20240620,185800,19213602300,12540,12540,12540,12540,0
|
|
20240620,185700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,185600,19213602300,12540,12540,12540,12540,0
|
|
20240620,185500,19213602300,12540,12540,12540,12540,0
|
|
20240620,185400,19213602300,12540,12540,12540,12540,0
|
|
20240620,185300,19213602300,12540,12540,12540,12540,0
|
|
20240620,185200,19213602300,12540,12540,12540,12540,0
|
|
20240620,185100,19213602300,12540,12540,12540,12540,0
|
|
20240620,185000,19213602300,12540,12540,12540,12540,0
|
|
20240620,184900,19213602300,12540,12540,12540,12540,0
|
|
20240620,184800,19213602300,12540,12540,12540,12540,0
|
|
20240620,184700,19213602300,12540,12540,12540,12540,0
|
|
20240620,184600,19213602300,12540,12540,12540,12540,0
|
|
20240620,184500,19213602300,12540,12540,12540,12540,0
|
|
20240620,184400,19213602300,12540,12540,12540,12540,0
|
|
20240620,184300,19213602300,12540,12540,12540,12540,0
|
|
20240620,184200,19213602300,12540,12540,12540,12540,0
|
|
20240620,184100,19213602300,12540,12540,12540,12540,0
|
|
20240620,184000,19213602300,12540,12540,12540,12540,0
|
|
20240620,183900,19213602300,12540,12540,12540,12540,0
|
|
20240620,183800,19213602300,12540,12540,12540,12540,0
|
|
20240620,183700,19213602300,12540,12540,12540,12540,0
|
|
20240620,183600,19213602300,12540,12540,12540,12540,0
|
|
20240620,183500,19213602300,12540,12540,12540,12540,0
|
|
20240620,183400,19213602300,12540,12540,12540,12540,0
|
|
20240620,183300,19213602300,12540,12540,12540,12540,0
|
|
20240620,183200,19213602300,12540,12540,12540,12540,0
|
|
20240620,183100,19213602300,12540,12540,12540,12540,0
|
|
20240620,183000,19213602300,12540,12540,12540,12540,0
|
|
20240620,182900,19213602300,12540,12540,12540,12540,0
|
|
20240620,182800,19213602300,12540,12540,12540,12540,0
|
|
20240620,182700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,182600,19213602300,12540,12540,12540,12540,0
|
|
20240620,182500,19213602300,12540,12540,12540,12540,0
|
|
20240620,182400,19213602300,12540,12540,12540,12540,0
|
|
20240620,182300,19213602300,12540,12540,12540,12540,0
|
|
20240620,182200,19213602300,12540,12540,12540,12540,0
|
|
20240620,182100,19213602300,12540,12540,12540,12540,0
|
|
20240620,182000,19213602300,12540,12540,12540,12540,0
|
|
20240620,181900,19213602300,12540,12540,12540,12540,0
|
|
20240620,181800,19213602300,12540,12540,12540,12540,0
|
|
20240620,181700,19213602300,12540,12540,12540,12540,0
|
|
20240620,181600,19213602300,12540,12540,12540,12540,0
|
|
20240620,181500,19213602300,12540,12540,12540,12540,0
|
|
20240620,181400,19213602300,12540,12540,12540,12540,0
|
|
20240620,181300,19213602300,12540,12540,12540,12540,0
|
|
20240620,181200,19213602300,12540,12540,12540,12540,0
|
|
20240620,181100,19213602300,12540,12540,12540,12540,0
|
|
20240620,181000,19213602300,12540,12540,12540,12540,0
|
|
20240620,180900,19213602300,12540,12540,12540,12540,0
|
|
20240620,180800,19213602300,12540,12540,12540,12540,0
|
|
20240620,180700,19213602300,12540,12540,12540,12540,0
|
|
20240620,180600,19213602300,12540,12540,12540,12540,0
|
|
20240620,180500,19213602300,12540,12540,12540,12540,0
|
|
20240620,180400,19213602300,12540,12540,12540,12540,0
|
|
20240620,180300,19213602300,12540,12540,12540,12540,0
|
|
20240620,180200,19213602300,12540,12540,12540,12540,0
|
|
20240620,180100,19213602300,12540,12540,12540,12540,0
|
|
20240620,180000,19213602300,12540,12540,12540,12540,0
|
|
20240620,175900,19213602300,12540,12540,12540,12540,0
|
|
20240620,175800,19213602300,12540,12540,12540,12540,0
|
|
20240620,175700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,175600,19213602300,12540,12540,12540,12540,0
|
|
20240620,175500,19213602300,12540,12540,12540,12540,0
|
|
20240620,175400,19213602300,12540,12540,12540,12540,0
|
|
20240620,175300,19213602300,12540,12540,12540,12540,0
|
|
20240620,175200,19213602300,12540,12540,12540,12540,0
|
|
20240620,175100,19213602300,12540,12540,12540,12540,0
|
|
20240620,175000,19213602300,12540,12540,12540,12540,0
|
|
20240620,174900,19213602300,12540,12540,12540,12540,0
|
|
20240620,174800,19213602300,12540,12540,12540,12540,0
|
|
20240620,174700,19213602300,12540,12540,12540,12540,0
|
|
20240620,174600,19213602300,12540,12540,12540,12540,0
|
|
20240620,174500,19213602300,12540,12540,12540,12540,0
|
|
20240620,174400,19213602300,12540,12540,12540,12540,0
|
|
20240620,174300,19213602300,12540,12540,12540,12540,0
|
|
20240620,174200,19213602300,12540,12540,12540,12540,0
|
|
20240620,174100,19213602300,12540,12540,12540,12540,0
|
|
20240620,174000,19213602300,12540,12540,12540,12540,0
|
|
20240620,173900,19213602300,12540,12540,12540,12540,0
|
|
20240620,173800,19213602300,12540,12540,12540,12540,0
|
|
20240620,173700,19213602300,12540,12540,12540,12540,0
|
|
20240620,173600,19213602300,12540,12540,12540,12540,0
|
|
20240620,173500,19213602300,12540,12540,12540,12540,0
|
|
20240620,173400,19213602300,12540,12540,12540,12540,0
|
|
20240620,173300,19213602300,12540,12540,12540,12540,0
|
|
20240620,173200,19213602300,12540,12540,12540,12540,0
|
|
20240620,173100,19213602300,12540,12540,12540,12540,0
|
|
20240620,173000,19213602300,12540,12540,12540,12540,0
|
|
20240620,172900,19213602300,12540,12540,12540,12540,0
|
|
20240620,172800,19213602300,12540,12540,12540,12540,0
|
|
20240620,172700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,172600,19213602300,12540,12540,12540,12540,0
|
|
20240620,172500,19213602300,12540,12540,12540,12540,0
|
|
20240620,172400,19213602300,12540,12540,12540,12540,0
|
|
20240620,172300,19213602300,12540,12540,12540,12540,0
|
|
20240620,172200,19213602300,12540,12540,12540,12540,0
|
|
20240620,172100,19213602300,12540,12540,12540,12540,0
|
|
20240620,172000,19213602300,12540,12540,12540,12540,0
|
|
20240620,171900,19213602300,12540,12540,12540,12540,0
|
|
20240620,171800,19213602300,12540,12540,12540,12540,0
|
|
20240620,171700,19213602300,12540,12540,12540,12540,0
|
|
20240620,171600,19213602300,12540,12540,12540,12540,0
|
|
20240620,171500,19213602300,12540,12540,12540,12540,0
|
|
20240620,171400,19213602300,12540,12540,12540,12540,0
|
|
20240620,171300,19213602300,12540,12540,12540,12540,0
|
|
20240620,171200,19213602300,12540,12540,12540,12540,0
|
|
20240620,171100,19213602300,12540,12540,12540,12540,0
|
|
20240620,171000,19213602300,12540,12540,12540,12540,0
|
|
20240620,170900,19213602300,12540,12540,12540,12540,0
|
|
20240620,170800,19213602300,12540,12540,12540,12540,0
|
|
20240620,170700,19213602300,12540,12540,12540,12540,0
|
|
20240620,170600,19213602300,12540,12540,12540,12540,0
|
|
20240620,170500,19213602300,12540,12540,12540,12540,0
|
|
20240620,170400,19213602300,12540,12540,12540,12540,0
|
|
20240620,170300,19213602300,12540,12540,12540,12540,0
|
|
20240620,170200,19213602300,12540,12540,12540,12540,0
|
|
20240620,170100,19213602300,12540,12540,12540,12540,0
|
|
20240620,170000,19213602300,12540,12540,12540,12540,0
|
|
20240620,165900,19213602300,12540,12540,12540,12540,0
|
|
20240620,165800,19213602300,12540,12540,12540,12540,0
|
|
20240620,165700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,165600,19213602300,12540,12540,12540,12540,0
|
|
20240620,165500,19213602300,12540,12540,12540,12540,0
|
|
20240620,165400,19213602300,12540,12540,12540,12540,0
|
|
20240620,165300,19213602300,12540,12540,12540,12540,0
|
|
20240620,165200,19213602300,12540,12540,12540,12540,0
|
|
20240620,165100,19213602300,12540,12540,12540,12540,0
|
|
20240620,165000,19213602300,12540,12540,12540,12540,0
|
|
20240620,164900,19213602300,12540,12540,12540,12540,0
|
|
20240620,164800,19213602300,12540,12540,12540,12540,0
|
|
20240620,164700,19213602300,12540,12540,12540,12540,0
|
|
20240620,164600,19213602300,12540,12540,12540,12540,0
|
|
20240620,164500,19213602300,12540,12540,12540,12540,0
|
|
20240620,164400,19213602300,12540,12540,12540,12540,0
|
|
20240620,164300,19213602300,12540,12540,12540,12540,0
|
|
20240620,164200,19213602300,12540,12540,12540,12540,0
|
|
20240620,164100,19213602300,12540,12540,12540,12540,0
|
|
20240620,164000,19213602300,12540,12540,12540,12540,0
|
|
20240620,163900,19213602300,12540,12540,12540,12540,0
|
|
20240620,163800,19213602300,12540,12540,12540,12540,0
|
|
20240620,163700,19213602300,12540,12540,12540,12540,0
|
|
20240620,163600,19213602300,12540,12540,12540,12540,0
|
|
20240620,163500,19213602300,12540,12540,12540,12540,0
|
|
20240620,163400,19213602300,12540,12540,12540,12540,0
|
|
20240620,163300,19213602300,12540,12540,12540,12540,0
|
|
20240620,163200,19213602300,12540,12540,12540,12540,0
|
|
20240620,163100,19213602300,12540,12540,12540,12540,0
|
|
20240620,163000,19213602300,12540,12540,12540,12540,0
|
|
20240620,162900,19213602300,12540,12540,12540,12540,0
|
|
20240620,162800,19213602300,12540,12540,12540,12540,0
|
|
20240620,162700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,162600,19213602300,12540,12540,12540,12540,0
|
|
20240620,162500,19213602300,12540,12540,12540,12540,0
|
|
20240620,162400,19213602300,12540,12540,12540,12540,0
|
|
20240620,162300,19213602300,12540,12540,12540,12540,0
|
|
20240620,162200,19213602300,12540,12540,12540,12540,0
|
|
20240620,162100,19213602300,12540,12540,12540,12540,0
|
|
20240620,162000,19213602300,12540,12540,12540,12540,0
|
|
20240620,161900,19213602300,12540,12540,12540,12540,0
|
|
20240620,161800,19213602300,12540,12540,12540,12540,0
|
|
20240620,161700,19213602300,12540,12540,12540,12540,0
|
|
20240620,161600,19213602300,12540,12540,12540,12540,0
|
|
20240620,161500,19213602300,12540,12540,12540,12540,0
|
|
20240620,161400,19213602300,12540,12540,12540,12540,0
|
|
20240620,161300,19213602300,12540,12540,12540,12540,0
|
|
20240620,161200,19213602300,12540,12540,12540,12540,0
|
|
20240620,161100,19213602300,12540,12540,12540,12540,0
|
|
20240620,161000,19213602300,12540,12540,12540,12540,0
|
|
20240620,160900,19213602300,12540,12540,12540,12540,0
|
|
20240620,160800,19213602300,12540,12540,12540,12540,0
|
|
20240620,160700,19213602300,12540,12540,12540,12540,0
|
|
20240620,160600,19213602300,12540,12540,12540,12540,0
|
|
20240620,160500,19213602300,12540,12540,12540,12540,0
|
|
20240620,160400,19213602300,12540,12540,12540,12540,0
|
|
20240620,160300,19213602300,12540,12540,12540,12540,0
|
|
20240620,160200,19213602300,12540,12540,12540,12540,0
|
|
20240620,160100,19213602300,12540,12540,12540,12540,0
|
|
20240620,160000,19213602300,12540,12540,12540,12540,0
|
|
20240620,155900,19213602300,12540,12540,12540,12540,0
|
|
20240620,155800,19213602300,12540,12540,12540,12540,0
|
|
20240620,155700,19213602300,12540,12540,12540,12540,16890
|
|
20240620,155600,19213602300,12540,12540,12540,12540,0
|
|
20240620,155500,19213602300,12540,12540,12540,12540,0
|
|
20240620,155400,19213602300,12540,12540,12540,12540,0
|
|
20240620,155300,19213602300,12540,12540,12540,12540,0
|
|
20240620,155200,19213602300,12540,12540,12540,12540,0
|
|
20240620,155100,19213602300,12540,12540,12540,12540,0
|
|
20240620,155000,19213602300,12540,12540,12540,12540,0
|
|
20240620,154900,19213602300,12540,12540,12540,12540,0
|
|
20240620,154800,19213602300,12540,12540,12540,12540,0
|
|
20240620,154700,19213602300,12540,12540,12540,12540,0
|
|
20240620,154600,19213602300,12540,12540,12540,12540,0
|
|
20240620,154500,19213602300,12540,12540,12540,12540,0
|
|
20240620,154400,19213602300,12540,12540,12540,12540,0
|
|
20240620,154300,19213602300,12540,12540,12540,12540,0
|
|
20240620,154200,19213602300,12540,12540,12540,12540,0
|
|
20240620,154100,19213602300,12540,12540,12540,12540,0
|
|
20240620,154000,19213602300,12540,12540,12540,12540,0
|
|
20240620,153900,19213602300,12540,12540,12540,12540,0
|
|
20240620,153800,19213602300,12540,12540,12540,12540,0
|
|
20240620,153700,19213602300,12540,12540,12540,12540,0
|
|
20240620,153600,19213602300,12540,12540,12540,12540,0
|
|
20240620,153500,19213602300,12540,12540,12540,12540,0
|
|
20240620,153400,19213602300,12540,12540,12540,12540,0
|
|
20240620,153300,19213602300,12540,12540,12540,12540,0
|
|
20240620,153200,19213602300,12540,12540,12540,12540,0
|
|
20240620,153100,19213602300,12540,12540,12540,12540,0
|
|
20240620,153000,19213602300,12540,12540,12540,12540,16890
|
|
20240620,152900,19001801700,12540,12540,12540,12540,0
|
|
20240620,152800,19001801700,12540,12540,12540,12540,0
|
|
20240620,152700,19001801700,12540,12540,12540,12540,0
|
|
20240620,152600,19001801700,12540,12540,12540,12540,0
|
|
20240620,152500,19001801700,12540,12540,12540,12540,0
|
|
20240620,152400,19001801700,12540,12540,12540,12540,0
|
|
20240620,152300,19001801700,12540,12540,12540,12540,0
|
|
20240620,152200,19001801700,12540,12540,12540,12540,0
|
|
20240620,152100,19001801700,12540,12540,12540,12540,0
|
|
20240620,152000,19001801700,12540,12540,12540,12540,0
|
|
20240620,151900,19001801700,12540,12540,12540,12530,1603
|
|
20240620,151800,18981700180,12540,12540,12540,12530,999
|
|
20240620,151700,18969175970,12540,12530,12540,12530,896
|
|
20240620,151600,18957946870,12540,12530,12540,12520,1314
|
|
20240620,151500,18941487760,12530,12530,12530,12520,2694
|
|
20240620,151400,18907737910,12520,12520,12530,12520,2993
|
|
20240620,151300,18870263520,12520,12520,12530,12520,4071
|
|
20240620,151200,18819292000,12520,12520,12530,12520,2823
|
|
20240620,151100,18783946380,12520,12520,12530,12520,3499
|
|
20240620,151000,18740135230,12530,12520,12530,12520,6115
|
|
20240620,150900,18663540120,12530,12520,12530,12520,3113
|
|
20240620,150800,18624561590,12520,12530,12530,12520,4314
|
|
20240620,150700,18570548180,12520,12530,12540,12520,3075
|
|
20240620,150600,18532034240,12530,12540,12540,12530,2087
|
|
20240620,150500,18505882540,12530,12520,12540,12520,9658
|
|
20240620,150400,18384884450,12520,12520,12530,12520,2354
|
|
20240620,150300,18355410630,12520,12510,12530,12510,3686
|
|
20240620,150200,18309278180,12520,12520,12520,12510,3371
|
|
20240620,150100,18267094710,12510,12510,12530,12510,2997
|
|
20240620,150000,18229593520,12520,12520,12520,12510,1760
|
|
20240620,145900,18207570520,12510,12520,12530,12510,2867
|
|
20240620,145800,18171696930,12520,12520,12520,12510,3608
|
|
20240620,145700,18126548020,12520,12520,12520,12510,3488
|
|
20240620,145600,18082901060,12510,12520,12520,12510,1502
|
|
20240620,145500,18064107640,12510,12530,12530,12510,2751
|
|
20240620,145400,18029679370,12520,12510,12530,12510,2304
|
|
20240620,145300,18000835100,12510,12510,12530,12510,2348
|
|
20240620,145200,17971457480,12520,12510,12520,12510,3297
|
|
20240620,145100,17930209400,12520,12510,12520,12510,2521
|
|
20240620,145000,17898666050,12520,12520,12520,12510,2510
|
|
20240620,144900,17867256220,12510,12510,12520,12510,2671
|
|
20240620,144800,17833840170,12510,12520,12520,12510,4194
|
|
20240620,144700,17781360400,12520,12510,12520,12510,2196
|
|
20240620,144600,17753886830,12510,12510,12520,12510,1899
|
|
20240620,144500,17730128090,12520,12510,12520,12510,2695
|
|
20240620,144400,17696409440,12510,12510,12520,12510,3698
|
|
20240620,144300,17650145720,12510,12520,12520,12510,3008
|
|
20240620,144200,17612508280,12510,12520,12530,12510,2023
|
|
20240620,144100,17587186280,12530,12510,12530,12510,3181
|
|
20240620,144000,17547377820,12510,12520,12530,12510,3257
|
|
20240620,143900,17506620630,12520,12510,12520,12510,2911
|
|
20240620,143800,17470201610,12510,12520,12520,12510,2804
|
|
20240620,143700,17435120930,12510,12510,12520,12510,2014
|
|
20240620,143600,17409924070,12510,12510,12520,12510,3237
|
|
20240620,143500,17369415670,12510,12530,12530,12510,2686
|
|
20240620,143400,17335803680,12530,12510,12530,12510,2970
|
|
20240620,143300,17298640340,12510,12510,12520,12510,2435
|
|
20240620,143200,17268174560,12510,12510,12520,12510,3176
|
|
20240620,143100,17228435210,12520,12510,12520,12510,2992
|
|
20240620,143000,17191002110,12510,12510,12520,12510,3707
|
|
20240620,142900,17144621780,12510,12530,12530,12510,2296
|
|
20240620,142800,17115886980,12520,12520,12530,12520,4442
|
|
20240620,142700,17060262350,12520,12530,12530,12520,2645
|
|
20240620,142600,17027144070,12530,12520,12530,12520,3176
|
|
20240620,142500,16987378750,12520,12530,12530,12520,2557
|
|
20240620,142400,16955362460,12520,12520,12530,12520,2421
|
|
20240620,142300,16925049700,12520,12530,12530,12520,1768
|
|
20240620,142200,16902910310,12520,12520,12540,12520,970
|
|
20240620,142100,16890759730,12540,12530,12540,12520,3303
|
|
20240620,142000,16849382750,12520,12530,12530,12520,849
|
|
20240620,141900,16838751540,12520,12530,12530,12520,938
|
|
20240620,141800,16827005780,12520,12520,12530,12520,646
|
|
20240620,141700,16818915900,12520,12520,12530,12510,1289
|
|
20240620,141600,16802776760,12520,12520,12530,12510,1371
|
|
20240620,141500,16785610800,12520,12510,12530,12510,9906
|
|
20240620,141400,16661603500,12520,12520,12530,12510,16441
|
|
20240620,141300,16455644680,12520,12520,12530,12520,2731
|
|
20240620,141200,16421448870,12520,12520,12530,12520,960
|
|
20240620,141100,16409427690,12520,12530,12530,12520,2173
|
|
20240620,141000,16382209270,12520,12530,12530,12520,4914
|
|
20240620,140900,16320682830,12520,12520,12530,12520,1409
|
|
20240620,140800,16303040380,12530,12530,12530,12520,611
|
|
20240620,140700,16295386830,12520,12530,12530,12520,960
|
|
20240620,140600,16283365590,12520,12520,12530,12520,850
|
|
20240620,140500,16272721660,12530,12520,12530,12520,2935
|
|
20240620,140400,16235953540,12520,12530,12530,12520,799
|
|
20240620,140300,16225947080,12520,12520,12530,12520,1618
|
|
20240620,140200,16205687670,12520,12510,12530,12510,1741
|
|
20240620,140100,16183886050,12520,12520,12520,12510,3083
|
|
20240620,140000,16145292570,12520,12510,12520,12510,1276
|
|
20240620,135900,16129324510,12520,12510,12520,12510,990
|
|
20240620,135800,16116937830,12510,12510,12520,12510,6967
|
|
20240620,135700,16029715270,12510,12520,12520,12510,1115
|
|
20240620,135600,16015763500,12520,12520,12520,12510,2225
|
|
20240620,135500,15987914040,12520,12510,12520,12510,1476
|
|
20240620,135400,15969442720,12520,12520,12520,12510,467
|
|
20240620,135300,15963597880,12510,12510,12520,12510,1085
|
|
20240620,135200,15950021080,12510,12510,12520,12510,5690
|
|
20240620,135100,15878837500,12510,12520,12520,12510,800
|
|
20240620,135000,15868827920,12510,12510,12520,12510,655
|
|
20240620,134900,15860633490,12510,12510,12520,12510,933
|
|
20240620,134800,15848958060,12520,12520,12520,12510,1233
|
|
20240620,134700,15833530330,12520,12510,12520,12510,848
|
|
20240620,134600,15822919330,12520,12520,12520,12510,1588
|
|
20240620,134500,15803045430,12510,12510,12520,12510,1456
|
|
20240620,134400,15784829250,12510,12520,12520,12510,476
|
|
20240620,134300,15778872910,12510,12520,12520,12510,4027
|
|
20240620,134200,15728492270,12510,12510,12520,12510,1241
|
|
20240620,134100,15712963120,12520,12510,12520,12510,900
|
|
20240620,134000,15701702500,12520,12510,12520,12510,860
|
|
20240620,133900,15690941780,12520,12510,12520,12500,8122
|
|
20240620,133800,15589335290,12510,12500,12510,12500,1269
|
|
20240620,133700,15573465000,12500,12490,12510,12490,78054
|
|
20240620,133600,14597763020,12490,12500,12500,12490,861
|
|
20240620,133500,14587004110,12490,12490,12500,12490,1659
|
|
20240620,133400,14566280040,12490,12500,12500,12490,1485
|
|
20240620,133300,14547729850,12500,12500,12500,12490,7705
|
|
20240620,133200,14451490570,12500,12490,12500,12490,716
|
|
20240620,133100,14442544000,12490,12500,12500,12490,7567
|
|
20240620,133000,14348016640,12490,12490,12500,12490,4785
|
|
20240620,132900,14288230140,12490,12500,12500,12490,132
|
|
20240620,132800,14286581440,12490,12500,12500,12490,743
|
|
20240620,132700,14277298150,12490,12500,12500,12490,803
|
|
20240620,132600,14267263750,12500,12500,12500,12490,1215
|
|
20240620,132500,14252078570,12490,12500,12500,12490,4315
|
|
20240620,132400,14198176900,12500,12500,12500,12490,591
|
|
20240620,132300,14190790700,12490,12490,12500,12490,685
|
|
20240620,132200,14182231710,12500,12490,12500,12490,2533
|
|
20240620,132100,14150590220,12490,12500,12500,12490,759
|
|
20240620,132000,14141105720,12500,12500,12500,12490,1106
|
|
20240620,131900,14127285720,12500,12500,12500,12490,134
|
|
20240620,131800,14125610800,12500,12490,12500,12490,901
|
|
20240620,131700,14114353210,12490,12500,12500,12490,361
|
|
20240620,131600,14109841910,12490,12500,12500,12490,375
|
|
20240620,131500,14105155600,12500,12500,12500,12490,356
|
|
20240620,131400,14100707500,12490,12490,12490,12480,2822
|
|
20240620,131300,14065462720,12490,12500,12500,12490,2289
|
|
20240620,131200,14036869510,12490,12490,12490,12490,15954
|
|
20240620,131100,13837604050,12490,12490,12490,12480,826
|
|
20240620,131000,13827289310,12490,12490,12490,12480,1481
|
|
20240620,130900,13808791630,12480,12490,12490,12480,802
|
|
20240620,130800,13798775110,12490,12490,12490,12490,622
|
|
20240620,130700,13791006330,12490,12500,12500,12490,1296
|
|
20240620,130600,13774815890,12490,12480,12490,12480,4060
|
|
20240620,130500,13724121240,12480,12490,12490,12480,6135
|
|
20240620,130400,13647541520,12490,12500,12500,12490,4724
|
|
20240620,130300,13588492530,12500,12490,12500,12490,1637
|
|
20240620,130200,13568033930,12500,12500,12500,12490,393
|
|
20240620,130100,13563123730,12500,12500,12500,12490,1335
|
|
20240620,130000,13546436920,12490,12490,12490,12480,589
|
|
20240620,125900,13539081300,12500,12500,12500,12480,827
|
|
20240620,125800,13528749570,12490,12500,12500,12490,981
|
|
20240620,125700,13516496830,12500,12500,12500,12490,751
|
|
20240620,125600,13507113780,12500,12490,12500,12490,876
|
|
20240620,125500,13496169240,12490,12490,12500,12480,615
|
|
20240620,125400,13488486320,12490,12500,12500,12490,3143
|
|
20240620,125300,13449222770,12500,12500,12500,12490,9050
|
|
20240620,125200,13336097800,12500,12500,12500,12490,757
|
|
20240620,125100,13326636780,12500,12500,12500,12490,3546
|
|
20240620,125000,13282347010,12500,12500,12500,12490,621
|
|
20240620,124900,13274586210,12500,12500,12500,12490,1348
|
|
20240620,124800,13257745300,12500,12490,12500,12490,1173
|
|
20240620,124700,13243087440,12490,12490,12500,12490,168
|
|
20240620,124600,13240988040,12490,12500,12500,12480,1938
|
|
20240620,124500,13216780940,12500,12500,12500,12490,16422
|
|
20240620,124400,13011666490,12500,12500,12500,12500,333
|
|
20240620,124300,13007503990,12500,12490,12500,12490,1957
|
|
20240620,124200,12983055530,12500,12500,12500,12490,3769
|
|
20240620,124100,12935948030,12500,12500,12500,12490,827
|
|
20240620,124000,12925614670,12500,12500,12500,12490,515
|
|
20240620,123900,12919179180,12500,12500,12500,12490,2674
|
|
20240620,123800,12885772490,12500,12500,12500,12490,1413
|
|
20240620,123700,12868110360,12500,12490,12500,12490,414
|
|
20240620,123600,12862937070,12500,12490,12500,12490,1295
|
|
20240620,123500,12846759610,12490,12500,12500,12490,1660
|
|
20240620,123400,12826009660,12500,12500,12500,12490,3619
|
|
20240620,123300,12780791690,12500,12500,12500,12490,1039
|
|
20240620,123200,12767807120,12500,12500,12500,12500,1566
|
|
20240620,123100,12748232120,12500,12500,12500,12490,2316
|
|
20240620,123000,12719292900,12500,12490,12500,12490,760
|
|
20240620,122900,12709794610,12500,12500,12500,12500,789
|
|
20240620,122800,12699932110,12500,12500,12500,12490,2161
|
|
20240620,122700,12672938070,12500,12490,12500,12490,270
|
|
20240620,122600,12669563640,12490,12500,12500,12490,635
|
|
20240620,122500,12661627310,12500,12500,12500,12500,710
|
|
20240620,122400,12652752310,12490,12500,12500,12490,544
|
|
20240620,122300,12645952320,12500,12500,12500,12490,995
|
|
20240620,122200,12633518100,12500,12500,12500,12490,1113
|
|
20240620,122100,12619606310,12490,12500,12500,12490,421
|
|
20240620,122000,12614346250,12500,12500,12500,12490,875
|
|
20240620,121900,12603408790,12500,12500,12500,12500,1440
|
|
20240620,121800,12585408790,12500,12500,12500,12500,300
|
|
20240620,121700,12581658790,12500,12500,12500,12490,610
|
|
20240620,121600,12574033880,12500,12490,12500,12490,1457
|
|
20240620,121500,12555821680,12500,12500,12500,12500,498
|
|
20240620,121400,12549596680,12500,12500,12500,12490,2159
|
|
20240620,121300,12522628100,12500,12500,12500,12490,896
|
|
20240620,121200,12511433130,12500,12500,12500,12500,2047
|
|
20240620,121100,12485845630,12500,12500,12500,12500,62
|
|
20240620,121000,12485070630,12500,12500,12500,12500,8135
|
|
20240620,120900,12383383130,12500,12500,12500,12490,496
|
|
20240620,120800,12377183180,12500,12490,12500,12490,4438
|
|
20240620,120700,12321739780,12500,12500,12500,12500,295
|
|
20240620,120600,12318052280,12500,12500,12500,12490,390
|
|
20240620,120500,12313177380,12500,12500,12500,12490,1096
|
|
20240620,120400,12299486710,12490,12500,12500,12490,1452
|
|
20240620,120300,12281349220,12500,12500,12500,12500,491
|
|
20240620,120200,12275211720,12500,12500,12500,12500,27
|
|
20240620,120100,12274874220,12500,12500,12500,12490,4948
|
|
20240620,120000,12213024230,12500,12500,12500,12490,1059
|
|
20240620,115900,12199787740,12500,12500,12500,12490,1656
|
|
20240620,115800,12179100580,12500,12500,12500,12490,1135
|
|
20240620,115700,12164920320,12500,12500,12500,12490,320
|
|
20240620,115600,12160920730,12490,12500,12500,12490,642
|
|
20240620,115500,12152898880,12490,12490,12500,12490,517
|
|
20240620,115400,12146441380,12490,12500,12500,12490,241
|
|
20240620,115300,12143429020,12500,12490,12500,12490,4821
|
|
20240620,115200,12083166900,12500,12500,12500,12490,672
|
|
20240620,115100,12074766950,12500,12500,12500,12490,2289
|
|
20240620,115000,12046154480,12500,12490,12500,12490,630
|
|
20240620,114900,12038282980,12490,12500,12500,12490,2364
|
|
20240620,114800,12008752350,12500,12500,12500,12490,841
|
|
20240620,114700,11998246380,12500,12500,12500,12500,1302
|
|
20240620,114600,11981971380,12490,12500,12500,12490,1100
|
|
20240620,114500,11968225440,12500,12490,12500,12490,621
|
|
20240620,114400,11960462980,12500,12500,12500,12490,1388
|
|
20240620,114300,11943114810,12500,12500,12500,12490,1014
|
|
20240620,114200,11930440810,12500,12500,12500,12500,1779
|
|
20240620,114100,11908203310,12500,12500,12500,12500,1037
|
|
20240620,114000,11895240810,12490,12500,12500,12490,3532
|
|
20240620,113900,11851105810,12500,12500,12500,12500,370
|
|
20240620,113800,11846480810,12500,12500,12500,12490,5254
|
|
20240620,113700,11780806810,12500,12500,12500,12490,1670
|
|
20240620,113600,11759935320,12500,12500,12500,12490,728
|
|
20240620,113500,11750835350,12500,12500,12500,12490,836
|
|
20240620,113400,11740385390,12490,12500,12500,12490,5701
|
|
20240620,113300,11669158370,12500,12500,12500,12490,464
|
|
20240620,113200,11663358630,12500,12500,12500,12490,971
|
|
20240620,113100,11651224290,12500,12500,12500,12500,339
|
|
20240620,113000,11646986790,12500,12490,12500,12490,681
|
|
20240620,112900,11638477080,12500,12490,12500,12490,923
|
|
20240620,112800,11626947050,12490,12490,12490,12480,3925
|
|
20240620,112700,11577925140,12490,12490,12490,12480,452
|
|
20240620,112600,11572281230,12490,12490,12490,12490,1021
|
|
20240620,112500,11559528940,12480,12490,12490,12480,1025
|
|
20240620,112400,11546727910,12480,12490,12490,12480,590
|
|
20240620,112300,11539360810,12490,12490,12490,12480,4952
|
|
20240620,112200,11477548060,12490,12490,12490,12480,2551
|
|
20240620,112100,11445689270,12490,12490,12490,12490,1015
|
|
20240620,112000,11433011920,12490,12480,12490,12480,416
|
|
20240620,111900,11427816360,12490,12490,12490,12480,775
|
|
20240620,111800,11418136710,12490,12490,12490,12480,1024
|
|
20240620,111700,11405348230,12490,12490,12490,12480,1120
|
|
20240620,111600,11391361110,12490,12490,12490,12480,988
|
|
20240620,111500,11379026480,12490,12480,12490,12480,559
|
|
20240620,111400,11372046170,12490,12480,12490,12480,1155
|
|
20240620,111300,11357622830,12490,12490,12490,12480,668
|
|
20240620,111200,11349283770,12490,12490,12490,12490,650
|
|
20240620,111100,11341165270,12490,12490,12490,12480,1069
|
|
20240620,111000,11327814460,12480,12490,12490,12480,1860
|
|
20240620,110900,11304583070,12490,12490,12500,12490,11883
|
|
20240620,110800,11156164250,12490,12490,12490,12490,6020
|
|
20240620,110700,11080974450,12490,12490,12490,12480,1629
|
|
20240620,110600,11060630240,12490,12490,12490,12480,1203
|
|
20240620,110500,11045611880,12490,12480,12490,12480,2429
|
|
20240620,110400,11015293900,12490,12490,12490,12480,1366
|
|
20240620,110300,10998235590,12480,12490,12490,12480,2871
|
|
20240620,110200,10962388200,12490,12490,12490,12480,2347
|
|
20240620,110100,10933082750,12490,12490,12490,12480,2949
|
|
20240620,110000,10896270370,12490,12480,12490,12480,6258
|
|
20240620,105900,10818162410,12480,12490,12490,12480,1629
|
|
20240620,105800,10797830400,12490,12490,12490,12480,1093
|
|
20240620,105700,10784183830,12490,12490,12490,12490,1254
|
|
20240620,105600,10768521370,12490,12490,12490,12480,1091
|
|
20240620,105500,10754896380,12490,12490,12490,12480,666
|
|
20240620,105400,10746578090,12490,12490,12490,12480,832
|
|
20240620,105300,10736186420,12490,12490,12490,12490,3250
|
|
20240620,105200,10695593920,12480,12480,12490,12470,12915
|
|
20240620,105100,10534415350,12480,12480,12490,12470,1323
|
|
20240620,105000,10517904280,12480,12480,12480,12470,4100
|
|
20240620,104900,10466736290,12480,12480,12480,12470,642
|
|
20240620,104800,10458724370,12480,12480,12490,12470,1346
|
|
20240620,104700,10441923400,12480,12490,12490,12480,2539
|
|
20240620,104600,10410226480,12490,12490,12490,12480,1331
|
|
20240620,104500,10393602410,12490,12490,12490,12480,5569
|
|
20240620,104400,10324096810,12490,12490,12490,12490,2007
|
|
20240620,104300,10299029380,12490,12480,12490,12480,5951
|
|
20240620,104200,10224751390,12490,12490,12490,12480,759
|
|
20240620,104100,10215277910,12480,12490,12490,12480,5129
|
|
20240620,104000,10151264710,12490,12490,12490,12480,2416
|
|
20240620,103900,10121108180,12490,12490,12490,12480,11941
|
|
20240620,103800,9971980180,12490,12490,12490,12490,424
|
|
20240620,103700,9966684420,12490,12490,12490,12480,1159
|
|
20240620,103600,9952209320,12490,12490,12490,12480,3023
|
|
20240620,103500,9914452290,12490,12490,12490,12470,4638
|
|
20240620,103400,9856578030,12490,12490,12490,12480,1310
|
|
20240620,103300,9840216300,12490,12480,12490,12480,3599
|
|
20240620,103200,9795291300,12480,12490,12490,12470,17017
|
|
20240620,103100,9582923430,12490,12490,12490,12490,1333
|
|
20240620,103000,9566274260,12490,12490,12490,12480,2417
|
|
20240620,102900,9536086030,12490,12490,12490,12490,1183
|
|
20240620,102800,9521310360,12490,12490,12500,12490,3149
|
|
20240620,102700,9481977230,12500,12490,12500,12490,777
|
|
20240620,102600,9472266190,12490,12490,12490,12480,5570
|
|
20240620,102500,9402696900,12490,12490,12490,12480,3981
|
|
20240620,102400,9352974330,12480,12490,12490,12480,1489
|
|
20240620,102300,9334381100,12490,12490,12490,12490,1328
|
|
20240620,102200,9317794380,12490,12490,12490,12490,1656
|
|
20240620,102100,9297110940,12490,12480,12490,12480,3142
|
|
20240620,102000,9257889800,12490,12490,12490,12490,4734
|
|
20240620,101900,9198762140,12490,12480,12490,12480,872
|
|
20240620,101800,9187875800,12490,12480,12490,12480,541
|
|
20240620,101700,9181119610,12480,12490,12490,12470,13663
|
|
20240620,101600,9010608060,12490,12490,12490,12480,520
|
|
20240620,101500,9004113270,12490,12480,12490,12470,6441
|
|
20240620,101400,8923727700,12470,12480,12480,12470,1710
|
|
20240620,101300,8902398680,12480,12480,12480,12470,3048
|
|
20240620,101200,8864364020,12480,12470,12480,12470,3859
|
|
20240620,101100,8816231580,12480,12480,12480,12470,9789
|
|
20240620,101000,8694137350,12480,12480,12480,12470,1133
|
|
20240620,100900,8679998100,12480,12480,12480,12470,6939
|
|
20240620,100800,8593433430,12480,12480,12480,12480,1012
|
|
20240620,100700,8580803670,12480,12480,12480,12470,887
|
|
20240620,100600,8569734100,12480,12470,12480,12470,667
|
|
20240620,100500,8561412740,12480,12480,12480,12470,511
|
|
20240620,100400,8555035860,12480,12480,12480,12470,3075
|
|
20240620,100300,8516670610,12480,12480,12480,12470,4169
|
|
20240620,100200,8464672490,12480,12470,12480,12470,1017
|
|
20240620,100100,8451989190,12470,12470,12470,12460,2141
|
|
20240620,100000,8425290940,12470,12470,12480,12460,1373
|
|
20240620,095900,8408172930,12470,12470,12470,12460,1629
|
|
20240620,095800,8387859450,12470,12470,12480,12460,3853
|
|
20240620,095700,8339820120,12470,12480,12480,12470,9327
|
|
20240620,095600,8223510180,12480,12480,12480,12470,11716
|
|
20240620,095500,8077375420,12480,12480,12480,12470,6483
|
|
20240620,095400,7996516950,12480,12480,12480,12470,1522
|
|
20240620,095300,7977530420,12470,12480,12480,12470,3761
|
|
20240620,095200,7930621500,12480,12480,12480,12470,7096
|
|
20240620,095100,7842102300,12480,12480,12480,12470,2838
|
|
20240620,095000,7806690160,12480,12480,12480,12470,1993
|
|
20240620,094900,7781822180,12480,12480,12480,12470,547
|
|
20240620,094800,7774997710,12480,12470,12480,12470,4229
|
|
20240620,094700,7722260110,12480,12480,12480,12470,6064
|
|
20240620,094600,7646629270,12480,12480,12480,12470,1034
|
|
20240620,094500,7633725850,12480,12480,12480,12470,1000
|
|
20240620,094400,7621248650,12480,12480,12480,12470,2660
|
|
20240620,094300,7588060340,12470,12480,12480,12470,1626
|
|
20240620,094200,7567775880,12480,12480,12480,12460,3826
|
|
20240620,094100,7520079540,12480,12470,12480,12460,10865
|
|
20240620,094000,7384613920,12470,12470,12470,12460,12112
|
|
20240620,093900,7233597520,12470,12470,12470,12460,4453
|
|
20240620,093800,7178070570,12470,12470,12470,12460,1878
|
|
20240620,093700,7154657250,12470,12470,12470,12460,1669
|
|
20240620,093600,7133853400,12470,12460,12470,12450,30679
|
|
20240620,093500,6751836150,12460,12460,12460,12450,19822
|
|
20240620,093400,6504855070,12460,12460,12460,12460,1217
|
|
20240620,093300,6489691250,12460,12460,12460,12450,11299
|
|
20240620,093200,6348998990,12460,12460,12460,12450,4204
|
|
20240620,093100,6296654330,12450,12460,12460,12450,4547
|
|
20240620,093000,6240035370,12460,12460,12460,12450,3000
|
|
20240620,092900,6202666520,12460,12470,12470,12460,3454
|
|
20240620,092800,6159622530,12470,12460,12470,12460,17701
|
|
20240620,092700,5939057410,12470,12470,12470,12460,4348
|
|
20240620,092600,5884844770,12460,12480,12480,12460,8159
|
|
20240620,092500,5783096610,12480,12480,12480,12470,5553
|
|
20240620,092400,5713845800,12480,12480,12480,12470,2816
|
|
20240620,092300,5678719430,12480,12480,12480,12470,9676
|
|
20240620,092200,5558047670,12470,12480,12480,12470,5592
|
|
20240620,092100,5488309730,12470,12470,12480,12460,9332
|
|
20240620,092000,5371936480,12470,12460,12470,12450,7859
|
|
20240620,091900,5273971740,12460,12450,12460,12440,11529
|
|
20240620,091800,5130408470,12450,12450,12450,12440,5420
|
|
20240620,091700,5062969070,12450,12440,12450,12440,4196
|
|
20240620,091600,5010769810,12440,12430,12440,12420,13371
|
|
20240620,091500,4844525530,12430,12430,12430,12420,10615
|
|
20240620,091400,4712586350,12430,12430,12430,12420,14732
|
|
20240620,091300,4529505930,12430,12440,12440,12420,31827
|
|
20240620,091200,4133989030,12440,12450,12450,12430,46315
|
|
20240620,091100,3557939910,12450,12450,12450,12440,26989
|
|
20240620,091000,3222178320,12450,12450,12450,12440,3250
|
|
20240620,090900,3181737440,12450,12450,12450,12430,21041
|
|
20240620,090800,2919972440,12450,12450,12450,12440,16648
|
|
20240620,090700,2712792730,12450,12460,12460,12450,26614
|
|
20240620,090600,2381429660,12460,12470,12470,12450,38104
|
|
20240620,090500,1906752580,12470,12450,12470,12450,24831
|
|
20240620,090400,1597407520,12460,12480,12480,12450,31801
|
|
20240620,090300,1200999980,12480,12500,12500,12470,24412
|
|
20240620,090200,896262930,12500,12510,12510,12480,27280
|
|
20240620,090100,555358330,12510,12520,12520,12500,27530
|
|
20240620,090000,211111240,12520,12530,12530,12520,16852
|