668 lines
36 KiB
CSV
668 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,200500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,200400,27025011140,12810,12810,12810,12810,0
|
|
20240619,200300,27025011140,12810,12810,12810,12810,0
|
|
20240619,200200,27025011140,12810,12810,12810,12810,0
|
|
20240619,200100,27025011140,12810,12810,12810,12810,0
|
|
20240619,200000,27025011140,12810,12810,12810,12810,0
|
|
20240619,195900,27025011140,12810,12810,12810,12810,0
|
|
20240619,195800,27025011140,12810,12810,12810,12810,0
|
|
20240619,195700,27025011140,12810,12810,12810,12810,0
|
|
20240619,195600,27025011140,12810,12810,12810,12810,0
|
|
20240619,195500,27025011140,12810,12810,12810,12810,0
|
|
20240619,195400,27025011140,12810,12810,12810,12810,0
|
|
20240619,195300,27025011140,12810,12810,12810,12810,0
|
|
20240619,195200,27025011140,12810,12810,12810,12810,0
|
|
20240619,195100,27025011140,12810,12810,12810,12810,0
|
|
20240619,195000,27025011140,12810,12810,12810,12810,0
|
|
20240619,194900,27025011140,12810,12810,12810,12810,0
|
|
20240619,194800,27025011140,12810,12810,12810,12810,0
|
|
20240619,194700,27025011140,12810,12810,12810,12810,0
|
|
20240619,194600,27025011140,12810,12810,12810,12810,0
|
|
20240619,194500,27025011140,12810,12810,12810,12810,0
|
|
20240619,194400,27025011140,12810,12810,12810,12810,0
|
|
20240619,194300,27025011140,12810,12810,12810,12810,0
|
|
20240619,194200,27025011140,12810,12810,12810,12810,0
|
|
20240619,194100,27025011140,12810,12810,12810,12810,0
|
|
20240619,194000,27025011140,12810,12810,12810,12810,0
|
|
20240619,193900,27025011140,12810,12810,12810,12810,0
|
|
20240619,193800,27025011140,12810,12810,12810,12810,0
|
|
20240619,193700,27025011140,12810,12810,12810,12810,0
|
|
20240619,193600,27025011140,12810,12810,12810,12810,0
|
|
20240619,193500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,193400,27025011140,12810,12810,12810,12810,0
|
|
20240619,193300,27025011140,12810,12810,12810,12810,0
|
|
20240619,193200,27025011140,12810,12810,12810,12810,0
|
|
20240619,193100,27025011140,12810,12810,12810,12810,0
|
|
20240619,193000,27025011140,12810,12810,12810,12810,0
|
|
20240619,192900,27025011140,12810,12810,12810,12810,0
|
|
20240619,192800,27025011140,12810,12810,12810,12810,0
|
|
20240619,192700,27025011140,12810,12810,12810,12810,0
|
|
20240619,192600,27025011140,12810,12810,12810,12810,0
|
|
20240619,192500,27025011140,12810,12810,12810,12810,0
|
|
20240619,192400,27025011140,12810,12810,12810,12810,0
|
|
20240619,192300,27025011140,12810,12810,12810,12810,0
|
|
20240619,192200,27025011140,12810,12810,12810,12810,0
|
|
20240619,192100,27025011140,12810,12810,12810,12810,0
|
|
20240619,192000,27025011140,12810,12810,12810,12810,0
|
|
20240619,191900,27025011140,12810,12810,12810,12810,0
|
|
20240619,191800,27025011140,12810,12810,12810,12810,0
|
|
20240619,191700,27025011140,12810,12810,12810,12810,0
|
|
20240619,191600,27025011140,12810,12810,12810,12810,0
|
|
20240619,191500,27025011140,12810,12810,12810,12810,0
|
|
20240619,191400,27025011140,12810,12810,12810,12810,0
|
|
20240619,191300,27025011140,12810,12810,12810,12810,0
|
|
20240619,191200,27025011140,12810,12810,12810,12810,0
|
|
20240619,191100,27025011140,12810,12810,12810,12810,0
|
|
20240619,191000,27025011140,12810,12810,12810,12810,0
|
|
20240619,190900,27025011140,12810,12810,12810,12810,0
|
|
20240619,190800,27025011140,12810,12810,12810,12810,0
|
|
20240619,190700,27025011140,12810,12810,12810,12810,0
|
|
20240619,190600,27025011140,12810,12810,12810,12810,0
|
|
20240619,190500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,190400,27025011140,12810,12810,12810,12810,0
|
|
20240619,190300,27025011140,12810,12810,12810,12810,0
|
|
20240619,190200,27025011140,12810,12810,12810,12810,0
|
|
20240619,190100,27025011140,12810,12810,12810,12810,0
|
|
20240619,190000,27025011140,12810,12810,12810,12810,0
|
|
20240619,185900,27025011140,12810,12810,12810,12810,0
|
|
20240619,185800,27025011140,12810,12810,12810,12810,0
|
|
20240619,185700,27025011140,12810,12810,12810,12810,0
|
|
20240619,185600,27025011140,12810,12810,12810,12810,0
|
|
20240619,185500,27025011140,12810,12810,12810,12810,0
|
|
20240619,185400,27025011140,12810,12810,12810,12810,0
|
|
20240619,185300,27025011140,12810,12810,12810,12810,0
|
|
20240619,185200,27025011140,12810,12810,12810,12810,0
|
|
20240619,185100,27025011140,12810,12810,12810,12810,0
|
|
20240619,185000,27025011140,12810,12810,12810,12810,0
|
|
20240619,184900,27025011140,12810,12810,12810,12810,0
|
|
20240619,184800,27025011140,12810,12810,12810,12810,0
|
|
20240619,184700,27025011140,12810,12810,12810,12810,0
|
|
20240619,184600,27025011140,12810,12810,12810,12810,0
|
|
20240619,184500,27025011140,12810,12810,12810,12810,0
|
|
20240619,184400,27025011140,12810,12810,12810,12810,0
|
|
20240619,184300,27025011140,12810,12810,12810,12810,0
|
|
20240619,184200,27025011140,12810,12810,12810,12810,0
|
|
20240619,184100,27025011140,12810,12810,12810,12810,0
|
|
20240619,184000,27025011140,12810,12810,12810,12810,0
|
|
20240619,183900,27025011140,12810,12810,12810,12810,0
|
|
20240619,183800,27025011140,12810,12810,12810,12810,0
|
|
20240619,183700,27025011140,12810,12810,12810,12810,0
|
|
20240619,183600,27025011140,12810,12810,12810,12810,0
|
|
20240619,183500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,183400,27025011140,12810,12810,12810,12810,0
|
|
20240619,183300,27025011140,12810,12810,12810,12810,0
|
|
20240619,183200,27025011140,12810,12810,12810,12810,0
|
|
20240619,183100,27025011140,12810,12810,12810,12810,0
|
|
20240619,183000,27025011140,12810,12810,12810,12810,0
|
|
20240619,182900,27025011140,12810,12810,12810,12810,0
|
|
20240619,182800,27025011140,12810,12810,12810,12810,0
|
|
20240619,182700,27025011140,12810,12810,12810,12810,0
|
|
20240619,182600,27025011140,12810,12810,12810,12810,0
|
|
20240619,182500,27025011140,12810,12810,12810,12810,0
|
|
20240619,182400,27025011140,12810,12810,12810,12810,0
|
|
20240619,182300,27025011140,12810,12810,12810,12810,0
|
|
20240619,182200,27025011140,12810,12810,12810,12810,0
|
|
20240619,182100,27025011140,12810,12810,12810,12810,0
|
|
20240619,182000,27025011140,12810,12810,12810,12810,0
|
|
20240619,181900,27025011140,12810,12810,12810,12810,0
|
|
20240619,181800,27025011140,12810,12810,12810,12810,0
|
|
20240619,181700,27025011140,12810,12810,12810,12810,0
|
|
20240619,181600,27025011140,12810,12810,12810,12810,0
|
|
20240619,181500,27025011140,12810,12810,12810,12810,0
|
|
20240619,181400,27025011140,12810,12810,12810,12810,0
|
|
20240619,181300,27025011140,12810,12810,12810,12810,0
|
|
20240619,181200,27025011140,12810,12810,12810,12810,0
|
|
20240619,181100,27025011140,12810,12810,12810,12810,0
|
|
20240619,181000,27025011140,12810,12810,12810,12810,0
|
|
20240619,180900,27025011140,12810,12810,12810,12810,0
|
|
20240619,180800,27025011140,12810,12810,12810,12810,0
|
|
20240619,180700,27025011140,12810,12810,12810,12810,0
|
|
20240619,180600,27025011140,12810,12810,12810,12810,0
|
|
20240619,180500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,180400,27025011140,12810,12810,12810,12810,0
|
|
20240619,180300,27025011140,12810,12810,12810,12810,0
|
|
20240619,180200,27025011140,12810,12810,12810,12810,0
|
|
20240619,180100,27025011140,12810,12810,12810,12810,0
|
|
20240619,180000,27025011140,12810,12810,12810,12810,0
|
|
20240619,175900,27025011140,12810,12810,12810,12810,0
|
|
20240619,175800,27025011140,12810,12810,12810,12810,0
|
|
20240619,175700,27025011140,12810,12810,12810,12810,0
|
|
20240619,175600,27025011140,12810,12810,12810,12810,0
|
|
20240619,175500,27025011140,12810,12810,12810,12810,0
|
|
20240619,175400,27025011140,12810,12810,12810,12810,0
|
|
20240619,175300,27025011140,12810,12810,12810,12810,0
|
|
20240619,175200,27025011140,12810,12810,12810,12810,0
|
|
20240619,175100,27025011140,12810,12810,12810,12810,0
|
|
20240619,175000,27025011140,12810,12810,12810,12810,0
|
|
20240619,174900,27025011140,12810,12810,12810,12810,0
|
|
20240619,174800,27025011140,12810,12810,12810,12810,0
|
|
20240619,174700,27025011140,12810,12810,12810,12810,0
|
|
20240619,174600,27025011140,12810,12810,12810,12810,0
|
|
20240619,174500,27025011140,12810,12810,12810,12810,0
|
|
20240619,174400,27025011140,12810,12810,12810,12810,0
|
|
20240619,174300,27025011140,12810,12810,12810,12810,0
|
|
20240619,174200,27025011140,12810,12810,12810,12810,0
|
|
20240619,174100,27025011140,12810,12810,12810,12810,0
|
|
20240619,174000,27025011140,12810,12810,12810,12810,0
|
|
20240619,173900,27025011140,12810,12810,12810,12810,0
|
|
20240619,173800,27025011140,12810,12810,12810,12810,0
|
|
20240619,173700,27025011140,12810,12810,12810,12810,0
|
|
20240619,173600,27025011140,12810,12810,12810,12810,0
|
|
20240619,173500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,173400,27025011140,12810,12810,12810,12810,0
|
|
20240619,173300,27025011140,12810,12810,12810,12810,0
|
|
20240619,173200,27025011140,12810,12810,12810,12810,0
|
|
20240619,173100,27025011140,12810,12810,12810,12810,0
|
|
20240619,173000,27025011140,12810,12810,12810,12810,0
|
|
20240619,172900,27025011140,12810,12810,12810,12810,0
|
|
20240619,172800,27025011140,12810,12810,12810,12810,0
|
|
20240619,172700,27025011140,12810,12810,12810,12810,0
|
|
20240619,172600,27025011140,12810,12810,12810,12810,0
|
|
20240619,172500,27025011140,12810,12810,12810,12810,0
|
|
20240619,172400,27025011140,12810,12810,12810,12810,0
|
|
20240619,172300,27025011140,12810,12810,12810,12810,0
|
|
20240619,172200,27025011140,12810,12810,12810,12810,0
|
|
20240619,172100,27025011140,12810,12810,12810,12810,0
|
|
20240619,172000,27025011140,12810,12810,12810,12810,0
|
|
20240619,171900,27025011140,12810,12810,12810,12810,0
|
|
20240619,171800,27025011140,12810,12810,12810,12810,0
|
|
20240619,171700,27025011140,12810,12810,12810,12810,0
|
|
20240619,171600,27025011140,12810,12810,12810,12810,0
|
|
20240619,171500,27025011140,12810,12810,12810,12810,0
|
|
20240619,171400,27025011140,12810,12810,12810,12810,0
|
|
20240619,171300,27025011140,12810,12810,12810,12810,0
|
|
20240619,171200,27025011140,12810,12810,12810,12810,0
|
|
20240619,171100,27025011140,12810,12810,12810,12810,0
|
|
20240619,171000,27025011140,12810,12810,12810,12810,0
|
|
20240619,170900,27025011140,12810,12810,12810,12810,0
|
|
20240619,170800,27025011140,12810,12810,12810,12810,0
|
|
20240619,170700,27025011140,12810,12810,12810,12810,0
|
|
20240619,170600,27025011140,12810,12810,12810,12810,0
|
|
20240619,170500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,170400,27025011140,12810,12810,12810,12810,0
|
|
20240619,170300,27025011140,12810,12810,12810,12810,0
|
|
20240619,170200,27025011140,12810,12810,12810,12810,0
|
|
20240619,170100,27025011140,12810,12810,12810,12810,0
|
|
20240619,170000,27025011140,12810,12810,12810,12810,0
|
|
20240619,165900,27025011140,12810,12810,12810,12810,0
|
|
20240619,165800,27025011140,12810,12810,12810,12810,0
|
|
20240619,165700,27025011140,12810,12810,12810,12810,0
|
|
20240619,165600,27025011140,12810,12810,12810,12810,0
|
|
20240619,165500,27025011140,12810,12810,12810,12810,0
|
|
20240619,165400,27025011140,12810,12810,12810,12810,0
|
|
20240619,165300,27025011140,12810,12810,12810,12810,0
|
|
20240619,165200,27025011140,12810,12810,12810,12810,0
|
|
20240619,165100,27025011140,12810,12810,12810,12810,0
|
|
20240619,165000,27025011140,12810,12810,12810,12810,0
|
|
20240619,164900,27025011140,12810,12810,12810,12810,0
|
|
20240619,164800,27025011140,12810,12810,12810,12810,0
|
|
20240619,164700,27025011140,12810,12810,12810,12810,0
|
|
20240619,164600,27025011140,12810,12810,12810,12810,0
|
|
20240619,164500,27025011140,12810,12810,12810,12810,0
|
|
20240619,164400,27025011140,12810,12810,12810,12810,0
|
|
20240619,164300,27025011140,12810,12810,12810,12810,0
|
|
20240619,164200,27025011140,12810,12810,12810,12810,0
|
|
20240619,164100,27025011140,12810,12810,12810,12810,0
|
|
20240619,164000,27025011140,12810,12810,12810,12810,0
|
|
20240619,163900,27025011140,12810,12810,12810,12810,0
|
|
20240619,163800,27025011140,12810,12810,12810,12810,0
|
|
20240619,163700,27025011140,12810,12810,12810,12810,0
|
|
20240619,163600,27025011140,12810,12810,12810,12810,0
|
|
20240619,163500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,163400,27025011140,12810,12810,12810,12810,0
|
|
20240619,163300,27025011140,12810,12810,12810,12810,0
|
|
20240619,163200,27025011140,12810,12810,12810,12810,0
|
|
20240619,163100,27025011140,12810,12810,12810,12810,0
|
|
20240619,163000,27025011140,12810,12810,12810,12810,0
|
|
20240619,162900,27025011140,12810,12810,12810,12810,0
|
|
20240619,162800,27025011140,12810,12810,12810,12810,0
|
|
20240619,162700,27025011140,12810,12810,12810,12810,0
|
|
20240619,162600,27025011140,12810,12810,12810,12810,0
|
|
20240619,162500,27025011140,12810,12810,12810,12810,0
|
|
20240619,162400,27025011140,12810,12810,12810,12810,0
|
|
20240619,162300,27025011140,12810,12810,12810,12810,0
|
|
20240619,162200,27025011140,12810,12810,12810,12810,0
|
|
20240619,162100,27025011140,12810,12810,12810,12810,0
|
|
20240619,162000,27025011140,12810,12810,12810,12810,0
|
|
20240619,161900,27025011140,12810,12810,12810,12810,0
|
|
20240619,161800,27025011140,12810,12810,12810,12810,0
|
|
20240619,161700,27025011140,12810,12810,12810,12810,0
|
|
20240619,161600,27025011140,12810,12810,12810,12810,0
|
|
20240619,161500,27025011140,12810,12810,12810,12810,0
|
|
20240619,161400,27025011140,12810,12810,12810,12810,0
|
|
20240619,161300,27025011140,12810,12810,12810,12810,0
|
|
20240619,161200,27025011140,12810,12810,12810,12810,0
|
|
20240619,161100,27025011140,12810,12810,12810,12810,0
|
|
20240619,161000,27025011140,12810,12810,12810,12810,0
|
|
20240619,160900,27025011140,12810,12810,12810,12810,0
|
|
20240619,160800,27025011140,12810,12810,12810,12810,0
|
|
20240619,160700,27025011140,12810,12810,12810,12810,0
|
|
20240619,160600,27025011140,12810,12810,12810,12810,0
|
|
20240619,160500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,160400,27025011140,12810,12810,12810,12810,0
|
|
20240619,160300,27025011140,12810,12810,12810,12810,0
|
|
20240619,160200,27025011140,12810,12810,12810,12810,0
|
|
20240619,160100,27025011140,12810,12810,12810,12810,0
|
|
20240619,160000,27025011140,12810,12810,12810,12810,0
|
|
20240619,155900,27025011140,12810,12810,12810,12810,0
|
|
20240619,155800,27025011140,12810,12810,12810,12810,0
|
|
20240619,155700,27025011140,12810,12810,12810,12810,0
|
|
20240619,155600,27025011140,12810,12810,12810,12810,0
|
|
20240619,155500,27025011140,12810,12810,12810,12810,0
|
|
20240619,155400,27025011140,12810,12810,12810,12810,0
|
|
20240619,155300,27025011140,12810,12810,12810,12810,0
|
|
20240619,155200,27025011140,12810,12810,12810,12810,0
|
|
20240619,155100,27025011140,12810,12810,12810,12810,0
|
|
20240619,155000,27025011140,12810,12810,12810,12810,0
|
|
20240619,154900,27025011140,12810,12810,12810,12810,0
|
|
20240619,154800,27025011140,12810,12810,12810,12810,0
|
|
20240619,154700,27025011140,12810,12810,12810,12810,0
|
|
20240619,154600,27025011140,12810,12810,12810,12810,0
|
|
20240619,154500,27025011140,12810,12810,12810,12810,0
|
|
20240619,154400,27025011140,12810,12810,12810,12810,0
|
|
20240619,154300,27025011140,12810,12810,12810,12810,0
|
|
20240619,154200,27025011140,12810,12810,12810,12810,0
|
|
20240619,154100,27025011140,12810,12810,12810,12810,0
|
|
20240619,154000,27025011140,12810,12810,12810,12810,0
|
|
20240619,153900,27025011140,12810,12810,12810,12810,0
|
|
20240619,153800,27025011140,12810,12810,12810,12810,0
|
|
20240619,153700,27025011140,12810,12810,12810,12810,0
|
|
20240619,153600,27025011140,12810,12810,12810,12810,0
|
|
20240619,153500,27025011140,12810,12810,12810,12810,24768
|
|
20240619,153400,27025011140,12810,12810,12810,12810,0
|
|
20240619,153300,27025011140,12810,12810,12810,12810,0
|
|
20240619,153200,27025011140,12810,12810,12810,12810,0
|
|
20240619,153100,27025011140,12810,12810,12810,12810,0
|
|
20240619,153000,27025011140,12810,12810,12810,12810,24768
|
|
20240619,152900,26707733060,12840,12840,12840,12840,0
|
|
20240619,152800,26707733060,12840,12840,12840,12840,0
|
|
20240619,152700,26707733060,12840,12840,12840,12840,0
|
|
20240619,152600,26707733060,12840,12840,12840,12840,0
|
|
20240619,152500,26707733060,12840,12840,12840,12840,0
|
|
20240619,152400,26707733060,12840,12840,12840,12840,0
|
|
20240619,152300,26707733060,12840,12840,12840,12840,0
|
|
20240619,152200,26707733060,12840,12840,12840,12840,0
|
|
20240619,152100,26707733060,12840,12840,12840,12840,0
|
|
20240619,152000,26707733060,12840,12840,12840,12840,0
|
|
20240619,151900,26707733060,12840,12820,12840,12820,4305
|
|
20240619,151800,26652487790,12830,12830,12830,12820,2546
|
|
20240619,151700,26619824800,12830,12820,12830,12820,540
|
|
20240619,151600,26612898980,12820,12820,12830,12810,2559
|
|
20240619,151500,26580080670,12820,12820,12830,12810,3132
|
|
20240619,151400,26539942660,12820,12820,12820,12810,2668
|
|
20240619,151300,26505745560,12810,12810,12820,12810,5412
|
|
20240619,151200,26436400730,12810,12810,12820,12810,2026
|
|
20240619,151100,26410438660,12820,12820,12830,12810,2847
|
|
20240619,151000,26373939160,12830,12820,12840,12810,3383
|
|
20240619,150900,26330551830,12820,12820,12830,12810,1255
|
|
20240619,150800,26314460660,12820,12820,12820,12810,2960
|
|
20240619,150700,26276523020,12810,12850,12850,12810,4440
|
|
20240619,150600,26219519570,12860,12870,12870,12850,2342
|
|
20240619,150500,26189388710,12870,12820,12880,12820,12893
|
|
20240619,150400,26023737840,12820,12800,12840,12800,8179
|
|
20240619,150300,25918897730,12800,12790,12800,12790,1143
|
|
20240619,150200,25904276770,12790,12780,12790,12780,520
|
|
20240619,150100,25897630340,12780,12770,12780,12760,3498
|
|
20240619,150000,25852959750,12770,12770,12770,12750,1772
|
|
20240619,145900,25830347630,12760,12770,12770,12760,169
|
|
20240619,145800,25828189610,12770,12770,12770,12750,2001
|
|
20240619,145700,25802654290,12770,12760,12770,12760,1703
|
|
20240619,145600,25780919760,12760,12760,12760,12750,857
|
|
20240619,145500,25769990060,12760,12750,12760,12740,1493
|
|
20240619,145400,25750963070,12750,12750,12750,12740,813
|
|
20240619,145300,25740602600,12750,12750,12750,12750,1926
|
|
20240619,145200,25716046100,12750,12760,12760,12740,2833
|
|
20240619,145100,25679936690,12770,12760,12770,12760,650
|
|
20240619,145000,25671642160,12760,12740,12760,12730,7008
|
|
20240619,144900,25582325610,12730,12740,12740,12730,1737
|
|
20240619,144800,25560212270,12740,12740,12740,12730,2516
|
|
20240619,144700,25528171220,12730,12740,12740,12730,282
|
|
20240619,144600,25524580970,12740,12730,12740,12730,1035
|
|
20240619,144500,25511405100,12730,12730,12740,12730,1483
|
|
20240619,144400,25492523230,12730,12730,12740,12720,2894
|
|
20240619,144300,25455679960,12730,12730,12730,12730,242
|
|
20240619,144200,25452599300,12730,12730,12730,12720,1026
|
|
20240619,144100,25439546300,12730,12730,12730,12720,987
|
|
20240619,144000,25426988960,12730,12710,12730,12700,2890
|
|
20240619,143900,25390249280,12700,12710,12710,12700,1306
|
|
20240619,143800,25373662020,12710,12710,12710,12710,160
|
|
20240619,143700,25371628420,12710,12700,12710,12690,1201
|
|
20240619,143600,25356377700,12700,12710,12710,12690,1453
|
|
20240619,143500,25337932240,12700,12710,12710,12700,739
|
|
20240619,143400,25328545850,12710,12700,12710,12700,445
|
|
20240619,143300,25322893470,12700,12700,12710,12690,1021
|
|
20240619,143200,25309926800,12700,12710,12710,12700,470
|
|
20240619,143100,25303957680,12700,12700,12710,12690,2855
|
|
20240619,143000,25267705580,12710,12710,12710,12700,980
|
|
20240619,142900,25255257820,12710,12710,12720,12700,2251
|
|
20240619,142800,25226655740,12720,12730,12730,12710,2815
|
|
20240619,142700,25190860730,12730,12730,12730,12730,388
|
|
20240619,142600,25185921490,12740,12730,12740,12720,1021
|
|
20240619,142500,25172924850,12730,12730,12730,12720,551
|
|
20240619,142400,25165911700,12740,12730,12740,12730,1316
|
|
20240619,142300,25149158690,12740,12740,12740,12730,310
|
|
20240619,142200,25145211840,12740,12730,12740,12730,233
|
|
20240619,142100,25142245430,12730,12740,12740,12730,1319
|
|
20240619,142000,25125451330,12740,12730,12740,12730,357
|
|
20240619,141900,25120906390,12730,12720,12730,12720,766
|
|
20240619,141800,25111160770,12720,12720,12720,12710,927
|
|
20240619,141700,25099377300,12720,12720,12720,12720,1348
|
|
20240619,141600,25082230740,12720,12710,12720,12710,1613
|
|
20240619,141500,25061727250,12710,12690,12720,12690,2807
|
|
20240619,141400,25026078770,12700,12700,12700,12690,5516
|
|
20240619,141300,24956027840,12700,12710,12710,12700,2005
|
|
20240619,141200,24930545150,12710,12700,12710,12700,538
|
|
20240619,141100,24923711720,12710,12710,12710,12710,567
|
|
20240619,141000,24916505150,12710,12700,12710,12700,1972
|
|
20240619,140900,24891458560,12700,12710,12710,12700,713
|
|
20240619,140800,24882396340,12720,12710,12720,12710,1467
|
|
20240619,140700,24863749360,12720,12720,12720,12720,147
|
|
20240619,140600,24861879520,12720,12720,12730,12710,911
|
|
20240619,140500,24850291060,12730,12740,12740,12720,1233
|
|
20240619,140400,24834602660,12740,12740,12750,12730,579
|
|
20240619,140300,24827231100,12730,12750,12750,12730,195
|
|
20240619,140200,24824746490,12750,12750,12760,12740,1964
|
|
20240619,140100,24799710590,12760,12750,12760,12740,1974
|
|
20240619,140000,24774551880,12760,12760,12760,12740,45
|
|
20240619,135900,24773977800,12760,12760,12760,12750,559
|
|
20240619,135800,24766845800,12770,12750,12770,12750,1408
|
|
20240619,135700,24748878190,12750,12740,12750,12730,924
|
|
20240619,135600,24737100910,12740,12740,12740,12730,935
|
|
20240619,135500,24725197000,12740,12720,12740,12720,392
|
|
20240619,135400,24720207710,12730,12710,12730,12710,1279
|
|
20240619,135300,24703938390,12720,12720,12720,12710,1680
|
|
20240619,135200,24682576760,12720,12710,12720,12710,303
|
|
20240619,135100,24678724280,12710,12710,12710,12710,1447
|
|
20240619,135000,24660332910,12710,12710,12710,12700,1143
|
|
20240619,134900,24645806340,12720,12710,12720,12700,1141
|
|
20240619,134800,24631307200,12710,12710,12710,12700,2210
|
|
20240619,134700,24603226460,12720,12720,12720,12710,1108
|
|
20240619,134600,24589140670,12720,12720,12720,12720,194
|
|
20240619,134500,24586672990,12720,12710,12720,12710,392
|
|
20240619,134400,24581689690,12710,12710,12710,12700,1032
|
|
20240619,134300,24568581410,12710,12710,12710,12700,2190
|
|
20240619,134200,24540757340,12710,12700,12710,12700,1061
|
|
20240619,134100,24527279700,12700,12700,12710,12690,5222
|
|
20240619,134000,24460959380,12700,12710,12720,12700,2994
|
|
20240619,133900,24422914150,12710,12720,12730,12710,1367
|
|
20240619,133800,24405529340,12730,12730,12730,12720,1118
|
|
20240619,133700,24391301910,12730,12740,12740,12730,830
|
|
20240619,133600,24380735340,12750,12740,12750,12730,233
|
|
20240619,133500,24377767810,12750,12750,12750,12730,2722
|
|
20240619,133400,24343098150,12750,12760,12760,12750,1078
|
|
20240619,133300,24329353280,12760,12760,12760,12760,338
|
|
20240619,133200,24325040400,12760,12760,12760,12760,394
|
|
20240619,133100,24320012960,12760,12770,12770,12750,1502
|
|
20240619,133000,24300846640,12760,12770,12780,12760,761
|
|
20240619,132900,24291128850,12760,12750,12770,12750,2368
|
|
20240619,132800,24260930760,12750,12740,12750,12740,1646
|
|
20240619,132700,24239960400,12750,12740,12750,12730,724
|
|
20240619,132600,24230736460,12740,12720,12740,12720,1161
|
|
20240619,132500,24215962670,12720,12720,12720,12710,1255
|
|
20240619,132400,24200008840,12710,12710,12710,12700,1510
|
|
20240619,132300,24180823510,12700,12720,12720,12700,872
|
|
20240619,132200,24169738800,12720,12710,12720,12710,2492
|
|
20240619,132100,24138065150,12720,12720,12720,12720,360
|
|
20240619,132000,24133485950,12730,12720,12730,12710,1614
|
|
20240619,131900,24112962460,12740,12710,12740,12710,4074
|
|
20240619,131800,24061130640,12720,12730,12730,12720,1131
|
|
20240619,131700,24046743270,12730,12730,12730,12730,81
|
|
20240619,131600,24045712140,12730,12730,12740,12710,1322
|
|
20240619,131500,24028893740,12740,12720,12740,12720,743
|
|
20240619,131400,24019437070,12720,12710,12720,12700,2164
|
|
20240619,131300,23991930610,12700,12720,12720,12690,7079
|
|
20240619,131200,23901990300,12720,12730,12730,12720,1666
|
|
20240619,131100,23880797260,12720,12730,12740,12720,3800
|
|
20240619,131000,23832429770,12740,12740,12740,12730,1079
|
|
20240619,130900,23818683810,12750,12750,12750,12740,1310
|
|
20240619,130800,23801983860,12750,12750,12750,12740,161
|
|
20240619,130700,23799931570,12750,12760,12760,12740,555
|
|
20240619,130600,23792850310,12770,12760,12770,12750,3305
|
|
20240619,130500,23750698590,12760,12750,12760,12740,1824
|
|
20240619,130400,23727434040,12750,12750,12750,12740,573
|
|
20240619,130300,23720130320,12750,12760,12770,12750,3101
|
|
20240619,130200,23680564240,12770,12810,12810,12760,6852
|
|
20240619,130100,23592883450,12800,12830,12830,12800,6036
|
|
20240619,130000,23515610410,12820,12820,12830,12810,1677
|
|
20240619,125900,23494123000,12820,12830,12830,12820,3816
|
|
20240619,125800,23445179710,12830,12830,12830,12820,441
|
|
20240619,125700,23439522530,12830,12830,12830,12820,1858
|
|
20240619,125600,23415692360,12830,12830,12840,12820,752
|
|
20240619,125500,23406044880,12840,12830,12840,12820,3182
|
|
20240619,125400,23365229230,12830,12820,12830,12810,4381
|
|
20240619,125300,23309062070,12830,12830,12830,12820,263
|
|
20240619,125200,23305687980,12830,12820,12830,12810,581
|
|
20240619,125100,23298236470,12820,12800,12830,12800,1083
|
|
20240619,125000,23284358670,12830,12820,12830,12810,3731
|
|
20240619,124900,23236535770,12820,12820,12840,12810,1566
|
|
20240619,124800,23216453000,12810,12800,12820,12800,2898
|
|
20240619,124700,23179340520,12810,12800,12810,12800,1037
|
|
20240619,124600,23166066670,12800,12770,12800,12770,3532
|
|
20240619,124500,23120892000,12760,12770,12770,12760,1751
|
|
20240619,124400,23098542720,12770,12770,12770,12760,1855
|
|
20240619,124300,23074855380,12770,12770,12770,12760,1161
|
|
20240619,124200,23060029430,12770,12770,12770,12760,2096
|
|
20240619,124100,23033278670,12780,12760,12780,12750,2585
|
|
20240619,124000,23000252520,12760,12750,12760,12750,1122
|
|
20240619,123900,22985940590,12740,12740,12760,12740,2311
|
|
20240619,123800,22956492840,12750,12740,12750,12740,3106
|
|
20240619,123700,22916904560,12740,12720,12740,12720,2830
|
|
20240619,123600,22880867200,12720,12710,12720,12710,1559
|
|
20240619,123500,22861049580,12710,12720,12720,12700,5641
|
|
20240619,123400,22789341870,12740,12730,12740,12730,646
|
|
20240619,123300,22781117290,12730,12730,12740,12720,621
|
|
20240619,123200,22773212080,12730,12730,12740,12730,2478
|
|
20240619,123100,22741667130,12730,12730,12740,12730,1028
|
|
20240619,123000,22728580230,12730,12730,12730,12730,380
|
|
20240619,122900,22723742830,12730,12740,12740,12730,1014
|
|
20240619,122800,22710832480,12740,12720,12740,12720,499
|
|
20240619,122700,22704480150,12720,12740,12740,12720,1515
|
|
20240619,122600,22685196220,12730,12720,12730,12720,1513
|
|
20240619,122500,22665946750,12730,12730,12730,12720,43
|
|
20240619,122400,22665399380,12730,12720,12730,12710,2307
|
|
20240619,122300,22636064200,12710,12720,12730,12710,776
|
|
20240619,122200,22626197190,12720,12720,12730,12720,597
|
|
20240619,122100,22618597970,12720,12720,12730,12710,1855
|
|
20240619,122000,22595003340,12730,12710,12730,12710,2167
|
|
20240619,121900,22567447530,12710,12710,12720,12700,231
|
|
20240619,121800,22564510850,12710,12720,12720,12710,1250
|
|
20240619,121700,22548617790,12720,12740,12770,12700,6636
|
|
20240619,121600,22464170870,12740,12720,12740,12720,1781
|
|
20240619,121500,22441491360,12710,12710,12720,12700,1185
|
|
20240619,121400,22426432760,12710,12700,12710,12690,1572
|
|
20240619,121300,22406477840,12700,12700,12700,12690,640
|
|
20240619,121200,22398353570,12690,12690,12690,12680,872
|
|
20240619,121100,22387287910,12700,12690,12700,12680,1861
|
|
20240619,121000,22363679280,12680,12680,12690,12680,1897
|
|
20240619,120900,22339619770,12690,12700,12710,12680,3064
|
|
20240619,120800,22300725130,12700,12680,12710,12680,4307
|
|
20240619,120700,22246036630,12680,12720,12720,12680,11767
|
|
20240619,120600,22096633140,12720,12720,12720,12710,2716
|
|
20240619,120500,22062098350,12720,12720,12720,12710,2593
|
|
20240619,120400,22029125360,12720,12720,12720,12710,3786
|
|
20240619,120300,21981000890,12710,12740,12740,12710,6747
|
|
20240619,120200,21895164940,12740,12780,12790,12740,8883
|
|
20240619,120100,21781820250,12780,12790,12790,12780,4149
|
|
20240619,120000,21728775240,12790,12790,12790,12780,494
|
|
20240619,115900,21722457080,12790,12780,12790,12780,1064
|
|
20240619,115800,21708854930,12780,12790,12790,12780,3172
|
|
20240619,115700,21668311000,12790,12800,12800,12790,2270
|
|
20240619,115600,21639274640,12790,12800,12800,12780,260
|
|
20240619,115500,21635948660,12780,12790,12790,12780,3830
|
|
20240619,115400,21586983050,12790,12800,12800,12790,204
|
|
20240619,115300,21584372700,12790,12780,12800,12780,89
|
|
20240619,115200,21583234400,12780,12780,12790,12780,4254
|
|
20240619,115100,21528857790,12780,12790,12790,12780,986
|
|
20240619,115000,21516251410,12800,12790,12800,12790,2327
|
|
20240619,114900,21486488610,12790,12800,12810,12790,9190
|
|
20240619,114800,21368866930,12800,12820,12820,12800,4494
|
|
20240619,114700,21311295500,12820,12830,12830,12820,40
|
|
20240619,114600,21310782310,12840,12830,12840,12830,2434
|
|
20240619,114500,21279530640,12820,12820,12830,12820,424
|
|
20240619,114400,21274094660,12830,12810,12830,12810,1328
|
|
20240619,114300,21257068970,12820,12830,12830,12810,332
|
|
20240619,114200,21252814140,12830,12820,12830,12820,185
|
|
20240619,114100,21250441340,12820,12830,12830,12810,5098
|
|
20240619,114000,21185120880,12830,12830,12840,12820,1922
|
|
20240619,113900,21160470000,12820,12820,12850,12810,1060
|
|
20240619,113800,21146876460,12820,12830,12850,12820,691
|
|
20240619,113700,21138012110,12830,12840,12840,12810,4286
|
|
20240619,113600,21083091610,12850,12850,12850,12830,412
|
|
20240619,113500,21077802420,12850,12830,12860,12820,813
|
|
20240619,113400,21067370800,12820,12830,12830,12820,1971
|
|
20240619,113300,21042092530,12820,12830,12830,12820,928
|
|
20240619,113200,21030189310,12820,12850,12850,12820,5882
|
|
20240619,113100,20954668790,12860,12850,12860,12850,2180
|
|
20240619,113000,20926645900,12860,12870,12870,12850,1513
|
|
20240619,112900,20907183610,12880,12900,12900,12870,3016
|
|
20240619,112800,20868311960,12900,12900,12900,12890,774
|
|
20240619,112700,20858328450,12900,12910,12910,12890,2131
|
|
20240619,112600,20830846380,12910,12900,12910,12890,1301
|
|
20240619,112500,20814068530,12890,12900,12900,12890,346
|
|
20240619,112400,20809606640,12900,12890,12900,12880,1865
|
|
20240619,112300,20785559040,12890,12890,12900,12890,910
|
|
20240619,112200,20773826890,12900,12890,12910,12890,288
|
|
20240619,112100,20770111460,12900,12910,12930,12900,2328
|
|
20240619,112000,20740048620,12910,12880,12910,12880,834
|
|
20240619,111900,20729296650,12880,12870,12880,12860,1003
|
|
20240619,111800,20716384970,12870,12860,12870,12860,1952
|
|
20240619,111700,20691280710,12860,12850,12870,12840,2698
|
|
20240619,111600,20656598540,12840,12820,12860,12820,3710
|
|
20240619,111500,20608981650,12820,12860,12860,12820,4735
|
|
20240619,111400,20548188610,12860,12870,12870,12820,17716
|
|
20240619,111300,20320702430,12870,12850,12870,12850,1547
|
|
20240619,111200,20300806740,12860,12870,12880,12860,4766
|
|
20240619,111100,20239497780,12880,12890,12890,12880,778
|
|
20240619,111000,20229477050,12890,12880,12900,12880,1488
|
|
20240619,110900,20210301460,12880,12890,12890,12870,4684
|
|
20240619,110800,20149992550,12880,12890,12900,12880,2248
|
|
20240619,110700,20121008350,12890,12910,12930,12890,7159
|
|
20240619,110600,20028576160,12910,12930,12930,12910,758
|
|
20240619,110500,20018784390,12920,12940,12940,12920,472
|
|
20240619,110400,20012682960,12940,12910,12940,12910,721
|
|
20240619,110300,20003361370,12930,12940,12940,12920,3177
|
|
20240619,110200,19962288390,12940,12940,12950,12930,3041
|
|
20240619,110100,19922934770,12940,12940,12960,12940,1732
|
|
20240619,110000,19900515140,12940,12940,12940,12920,565
|
|
20240619,105900,19893208410,12940,12910,12950,12910,4778
|
|
20240619,105800,19831443420,12910,12900,12920,12890,1942
|
|
20240619,105700,19806380730,12900,12910,12920,12900,2898
|
|
20240619,105600,19768978970,12910,12920,12920,12900,2800
|
|
20240619,105500,19732837530,12920,12890,12920,12890,2491
|
|
20240619,105400,19700681450,12880,12920,12920,12870,20535
|
|
20240619,105300,19435928620,12920,12950,12950,12920,2927
|
|
20240619,105200,19398103480,12950,12920,12950,12910,1719
|
|
20240619,105100,19375875550,12910,12940,12940,12910,2115
|
|
20240619,105000,19348545320,12940,12950,12960,12940,1904
|
|
20240619,104900,19323896010,12970,12970,12970,12950,373
|
|
20240619,104800,19319063970,12970,12930,12980,12930,4364
|
|
20240619,104700,19262522470,12930,12930,12950,12930,4178
|
|
20240619,104600,19208454640,12930,12960,12960,12930,2359
|
|
20240619,104500,19177936530,12960,12940,12960,12940,1189
|
|
20240619,104400,19162546540,12940,12910,12940,12910,1939
|
|
20240619,104300,19137496450,12910,12910,12920,12900,448
|
|
20240619,104200,19131712300,12910,12910,12920,12900,2444
|
|
20240619,104100,19100178730,12910,12900,12920,12900,2097
|
|
20240619,104000,19073117840,12910,12910,12910,12890,5880
|
|
20240619,103900,18997304460,12920,12980,12980,12890,22212
|
|
20240619,103800,18710262620,12980,12950,12980,12950,3210
|
|
20240619,103700,18668647800,12970,12970,12970,12950,6351
|
|
20240619,103600,18586316920,12960,12940,12960,12940,2834
|
|
20240619,103500,18549604990,12940,12930,12960,12930,3919
|
|
20240619,103400,18498872200,12930,12930,12940,12920,4470
|
|
20240619,103300,18441082770,12930,12930,12940,12920,4483
|
|
20240619,103200,18383145310,12940,13000,13000,12940,9033
|
|
20240619,103100,18266037710,13000,12990,13030,12970,58218
|
|
20240619,103000,17510066600,12990,13060,13060,12990,25578
|
|
20240619,102900,17177268540,13050,13100,13100,13050,9310
|
|
20240619,102800,17055692940,13100,13090,13130,13090,10665
|
|
20240619,102700,16915896850,13080,13080,13100,13080,5116
|
|
20240619,102600,16848940740,13080,13030,13090,13030,7928
|
|
20240619,102500,16745396860,13040,13130,13140,13030,17553
|
|
20240619,102400,16515800850,13130,13140,13160,13100,10270
|
|
20240619,102300,16380974290,13140,13170,13200,13140,16830
|
|
20240619,102200,16159280230,13170,13100,13180,13100,24851
|
|
20240619,102100,15832457140,13110,13190,13190,13110,32047
|
|
20240619,102000,15410771640,13190,13170,13200,13150,16751
|
|
20240619,101900,15189981220,13150,13200,13230,13150,42854
|
|
20240619,101800,14624723060,13210,13090,13210,13090,42600
|
|
20240619,101700,14064168160,13090,13110,13120,13070,12064
|
|
20240619,101600,13906222340,13100,13110,13140,13060,33744
|
|
20240619,101500,13464359940,13110,13040,13120,13040,33937
|
|
20240619,101400,13020401940,13040,13000,13050,13000,25513
|
|
20240619,101300,12688246160,13000,12960,13010,12930,30386
|
|
20240619,101200,12293805880,12960,12910,12960,12910,3294
|
|
20240619,101100,12251185850,12910,12900,12920,12900,1624
|
|
20240619,101000,12230217470,12900,12960,12960,12890,9334
|
|
20240619,100900,12109617670,12960,12970,12980,12950,5561
|
|
20240619,100800,12037546060,12980,12960,13000,12950,16614
|
|
20240619,100700,11821753090,12950,12890,13000,12880,31411
|
|
20240619,100600,11414957980,12890,12870,12900,12870,6050
|
|
20240619,100500,11336975050,12890,12860,12890,12860,4838
|
|
20240619,100400,11274693790,12860,12850,12860,12840,2325
|
|
20240619,100300,11244805090,12850,12850,12850,12830,1161
|
|
20240619,100200,11229892760,12850,12820,12850,12810,2454
|
|
20240619,100100,11198411960,12820,12840,12850,12810,2648
|
|
20240619,100000,11164432820,12830,12860,12870,12810,8940
|
|
20240619,095900,11049679560,12860,12840,12880,12840,5019
|
|
20240619,095800,10985105330,12840,12850,12860,12840,7366
|
|
20240619,095700,10890468150,12850,12830,12860,12820,4834
|
|
20240619,095600,10828411760,12830,12820,12830,12810,2616
|
|
20240619,095500,10794874970,12820,12810,12830,12800,1173
|
|
20240619,095400,10779844090,12810,12800,12810,12780,3261
|
|
20240619,095300,10738108150,12800,12830,12830,12800,936
|
|
20240619,095200,10726108880,12840,12790,12840,12790,10366
|
|
20240619,095100,10593370870,12790,12790,12790,12750,6443
|
|
20240619,095000,10511131270,12790,12790,12800,12770,2095
|
|
20240619,094900,10484335420,12790,12790,12800,12760,2260
|
|
20240619,094800,10455461260,12800,12790,12810,12780,2860
|
|
20240619,094700,10418871890,12780,12820,12820,12780,3706
|
|
20240619,094600,10371453160,12810,12830,12840,12790,8937
|
|
20240619,094500,10257002730,12830,12830,12860,12800,15602
|
|
20240619,094400,10056758740,12790,12780,12830,12750,13217
|
|
20240619,094300,9887828440,12780,12770,12800,12760,14419
|
|
20240619,094200,9703568530,12760,12750,12770,12740,1946
|
|
20240619,094100,9678738640,12750,12710,12750,12710,6435
|
|
20240619,094000,9596805040,12710,12710,12730,12700,2107
|
|
20240619,093900,9570024680,12710,12740,12740,12700,9744
|
|
20240619,093800,9446114010,12740,12730,12750,12730,3989
|
|
20240619,093700,9395310300,12730,12710,12730,12710,6265
|
|
20240619,093600,9315620440,12720,12740,12740,12720,6004
|
|
20240619,093500,9239198970,12740,12790,12800,12740,13112
|
|
20240619,093400,9071705610,12800,12770,12800,12760,9215
|
|
20240619,093300,8953992230,12770,12840,12840,12760,17176
|
|
20240619,093200,8734177030,12840,12840,12850,12820,7832
|
|
20240619,093100,8633661440,12840,12860,12880,12840,9993
|
|
20240619,093000,8505181720,12860,12890,12890,12850,12716
|
|
20240619,092900,8341593870,12880,12910,12920,12880,16860
|
|
20240619,092800,8124080070,12900,12930,12960,12900,20221
|
|
20240619,092700,7862733680,12930,12970,12980,12910,29050
|
|
20240619,092600,7486912960,12970,12940,12980,12940,10809
|
|
20240619,092500,7346870870,12950,13000,13000,12930,30529
|
|
20240619,092400,6951267980,12980,12950,13030,12940,49044
|
|
20240619,092300,6314351190,12940,12900,12950,12880,38219
|
|
20240619,092200,5820394970,12890,12790,12910,12790,41155
|
|
20240619,092100,5290983740,12800,12810,12830,12780,20404
|
|
20240619,092000,5029917010,12810,12870,12870,12810,30705
|
|
20240619,091900,4635594640,12850,12730,12870,12730,41541
|
|
20240619,091800,4103436440,12740,12740,12740,12730,3932
|
|
20240619,091700,4053372150,12740,12750,12760,12720,13563
|
|
20240619,091600,3880488410,12750,12760,12780,12740,10425
|
|
20240619,091500,3747542950,12760,12730,12770,12730,21998
|
|
20240619,091400,3466973020,12740,12730,12770,12720,14277
|
|
20240619,091300,3285016330,12730,12790,12800,12730,41106
|
|
20240619,091200,2760149910,12790,12740,12790,12720,35549
|
|
20240619,091100,2306764700,12710,12660,12760,12660,36885
|
|
20240619,091000,1837513750,12690,12700,12720,12640,26084
|
|
20240619,090900,1506503670,12700,12550,12760,12530,33657
|
|
20240619,090800,1081009960,12550,12410,12550,12410,28764
|
|
20240619,090700,722371860,12410,12430,12440,12400,12817
|
|
20240619,090600,563118240,12430,12370,12430,12360,9666
|
|
20240619,090500,443276980,12370,12370,12380,12340,4875
|
|
20240619,090400,383026840,12370,12380,12390,12360,5676
|
|
20240619,090300,312776560,12380,12370,12390,12360,6040
|
|
20240619,090200,238032150,12380,12310,12390,12300,7862
|
|
20240619,090100,140884950,12300,12300,12330,12290,4551
|
|
20240619,090000,84855460,12290,12340,12340,12280,6879
|