667 lines
36 KiB
CSV
667 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,200400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,200300,24677569540,12820,12820,12820,12820,0
|
|
20240620,200200,24677569540,12820,12820,12820,12820,0
|
|
20240620,200100,24677569540,12820,12820,12820,12820,0
|
|
20240620,200000,24677569540,12820,12820,12820,12820,0
|
|
20240620,195900,24677569540,12820,12820,12820,12820,0
|
|
20240620,195800,24677569540,12820,12820,12820,12820,0
|
|
20240620,195700,24677569540,12820,12820,12820,12820,0
|
|
20240620,195600,24677569540,12820,12820,12820,12820,0
|
|
20240620,195500,24677569540,12820,12820,12820,12820,0
|
|
20240620,195400,24677569540,12820,12820,12820,12820,0
|
|
20240620,195300,24677569540,12820,12820,12820,12820,0
|
|
20240620,195200,24677569540,12820,12820,12820,12820,0
|
|
20240620,195100,24677569540,12820,12820,12820,12820,0
|
|
20240620,195000,24677569540,12820,12820,12820,12820,0
|
|
20240620,194900,24677569540,12820,12820,12820,12820,0
|
|
20240620,194800,24677569540,12820,12820,12820,12820,0
|
|
20240620,194700,24677569540,12820,12820,12820,12820,0
|
|
20240620,194600,24677569540,12820,12820,12820,12820,0
|
|
20240620,194500,24677569540,12820,12820,12820,12820,0
|
|
20240620,194400,24677569540,12820,12820,12820,12820,0
|
|
20240620,194300,24677569540,12820,12820,12820,12820,0
|
|
20240620,194200,24677569540,12820,12820,12820,12820,0
|
|
20240620,194100,24677569540,12820,12820,12820,12820,0
|
|
20240620,194000,24677569540,12820,12820,12820,12820,0
|
|
20240620,193900,24677569540,12820,12820,12820,12820,0
|
|
20240620,193800,24677569540,12820,12820,12820,12820,0
|
|
20240620,193700,24677569540,12820,12820,12820,12820,0
|
|
20240620,193600,24677569540,12820,12820,12820,12820,0
|
|
20240620,193500,24677569540,12820,12820,12820,12820,0
|
|
20240620,193400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,193300,24677569540,12820,12820,12820,12820,0
|
|
20240620,193200,24677569540,12820,12820,12820,12820,0
|
|
20240620,193100,24677569540,12820,12820,12820,12820,0
|
|
20240620,193000,24677569540,12820,12820,12820,12820,0
|
|
20240620,192900,24677569540,12820,12820,12820,12820,0
|
|
20240620,192800,24677569540,12820,12820,12820,12820,0
|
|
20240620,192700,24677569540,12820,12820,12820,12820,0
|
|
20240620,192600,24677569540,12820,12820,12820,12820,0
|
|
20240620,192500,24677569540,12820,12820,12820,12820,0
|
|
20240620,192400,24677569540,12820,12820,12820,12820,0
|
|
20240620,192300,24677569540,12820,12820,12820,12820,0
|
|
20240620,192200,24677569540,12820,12820,12820,12820,0
|
|
20240620,192100,24677569540,12820,12820,12820,12820,0
|
|
20240620,192000,24677569540,12820,12820,12820,12820,0
|
|
20240620,191900,24677569540,12820,12820,12820,12820,0
|
|
20240620,191800,24677569540,12820,12820,12820,12820,0
|
|
20240620,191700,24677569540,12820,12820,12820,12820,0
|
|
20240620,191600,24677569540,12820,12820,12820,12820,0
|
|
20240620,191500,24677569540,12820,12820,12820,12820,0
|
|
20240620,191400,24677569540,12820,12820,12820,12820,0
|
|
20240620,191300,24677569540,12820,12820,12820,12820,0
|
|
20240620,191200,24677569540,12820,12820,12820,12820,0
|
|
20240620,191100,24677569540,12820,12820,12820,12820,0
|
|
20240620,191000,24677569540,12820,12820,12820,12820,0
|
|
20240620,190900,24677569540,12820,12820,12820,12820,0
|
|
20240620,190800,24677569540,12820,12820,12820,12820,0
|
|
20240620,190700,24677569540,12820,12820,12820,12820,0
|
|
20240620,190600,24677569540,12820,12820,12820,12820,0
|
|
20240620,190500,24677569540,12820,12820,12820,12820,0
|
|
20240620,190400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,190300,24677569540,12820,12820,12820,12820,0
|
|
20240620,190200,24677569540,12820,12820,12820,12820,0
|
|
20240620,190100,24677569540,12820,12820,12820,12820,0
|
|
20240620,190000,24677569540,12820,12820,12820,12820,0
|
|
20240620,185900,24677569540,12820,12820,12820,12820,0
|
|
20240620,185800,24677569540,12820,12820,12820,12820,0
|
|
20240620,185700,24677569540,12820,12820,12820,12820,0
|
|
20240620,185600,24677569540,12820,12820,12820,12820,0
|
|
20240620,185500,24677569540,12820,12820,12820,12820,0
|
|
20240620,185400,24677569540,12820,12820,12820,12820,0
|
|
20240620,185300,24677569540,12820,12820,12820,12820,0
|
|
20240620,185200,24677569540,12820,12820,12820,12820,0
|
|
20240620,185100,24677569540,12820,12820,12820,12820,0
|
|
20240620,185000,24677569540,12820,12820,12820,12820,0
|
|
20240620,184900,24677569540,12820,12820,12820,12820,0
|
|
20240620,184800,24677569540,12820,12820,12820,12820,0
|
|
20240620,184700,24677569540,12820,12820,12820,12820,0
|
|
20240620,184600,24677569540,12820,12820,12820,12820,0
|
|
20240620,184500,24677569540,12820,12820,12820,12820,0
|
|
20240620,184400,24677569540,12820,12820,12820,12820,0
|
|
20240620,184300,24677569540,12820,12820,12820,12820,0
|
|
20240620,184200,24677569540,12820,12820,12820,12820,0
|
|
20240620,184100,24677569540,12820,12820,12820,12820,0
|
|
20240620,184000,24677569540,12820,12820,12820,12820,0
|
|
20240620,183900,24677569540,12820,12820,12820,12820,0
|
|
20240620,183800,24677569540,12820,12820,12820,12820,0
|
|
20240620,183700,24677569540,12820,12820,12820,12820,0
|
|
20240620,183600,24677569540,12820,12820,12820,12820,0
|
|
20240620,183500,24677569540,12820,12820,12820,12820,0
|
|
20240620,183400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,183300,24677569540,12820,12820,12820,12820,0
|
|
20240620,183200,24677569540,12820,12820,12820,12820,0
|
|
20240620,183100,24677569540,12820,12820,12820,12820,0
|
|
20240620,183000,24677569540,12820,12820,12820,12820,0
|
|
20240620,182900,24677569540,12820,12820,12820,12820,0
|
|
20240620,182800,24677569540,12820,12820,12820,12820,0
|
|
20240620,182700,24677569540,12820,12820,12820,12820,0
|
|
20240620,182600,24677569540,12820,12820,12820,12820,0
|
|
20240620,182500,24677569540,12820,12820,12820,12820,0
|
|
20240620,182400,24677569540,12820,12820,12820,12820,0
|
|
20240620,182300,24677569540,12820,12820,12820,12820,0
|
|
20240620,182200,24677569540,12820,12820,12820,12820,0
|
|
20240620,182100,24677569540,12820,12820,12820,12820,0
|
|
20240620,182000,24677569540,12820,12820,12820,12820,0
|
|
20240620,181900,24677569540,12820,12820,12820,12820,0
|
|
20240620,181800,24677569540,12820,12820,12820,12820,0
|
|
20240620,181700,24677569540,12820,12820,12820,12820,0
|
|
20240620,181600,24677569540,12820,12820,12820,12820,0
|
|
20240620,181500,24677569540,12820,12820,12820,12820,0
|
|
20240620,181400,24677569540,12820,12820,12820,12820,0
|
|
20240620,181300,24677569540,12820,12820,12820,12820,0
|
|
20240620,181200,24677569540,12820,12820,12820,12820,0
|
|
20240620,181100,24677569540,12820,12820,12820,12820,0
|
|
20240620,181000,24677569540,12820,12820,12820,12820,0
|
|
20240620,180900,24677569540,12820,12820,12820,12820,0
|
|
20240620,180800,24677569540,12820,12820,12820,12820,0
|
|
20240620,180700,24677569540,12820,12820,12820,12820,0
|
|
20240620,180600,24677569540,12820,12820,12820,12820,0
|
|
20240620,180500,24677569540,12820,12820,12820,12820,0
|
|
20240620,180400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,180300,24677569540,12820,12820,12820,12820,0
|
|
20240620,180200,24677569540,12820,12820,12820,12820,0
|
|
20240620,180100,24677569540,12820,12820,12820,12820,0
|
|
20240620,180000,24677569540,12820,12820,12820,12820,0
|
|
20240620,175900,24677569540,12820,12820,12820,12820,0
|
|
20240620,175800,24677569540,12820,12820,12820,12820,0
|
|
20240620,175700,24677569540,12820,12820,12820,12820,0
|
|
20240620,175600,24677569540,12820,12820,12820,12820,0
|
|
20240620,175500,24677569540,12820,12820,12820,12820,0
|
|
20240620,175400,24677569540,12820,12820,12820,12820,0
|
|
20240620,175300,24677569540,12820,12820,12820,12820,0
|
|
20240620,175200,24677569540,12820,12820,12820,12820,0
|
|
20240620,175100,24677569540,12820,12820,12820,12820,0
|
|
20240620,175000,24677569540,12820,12820,12820,12820,0
|
|
20240620,174900,24677569540,12820,12820,12820,12820,0
|
|
20240620,174800,24677569540,12820,12820,12820,12820,0
|
|
20240620,174700,24677569540,12820,12820,12820,12820,0
|
|
20240620,174600,24677569540,12820,12820,12820,12820,0
|
|
20240620,174500,24677569540,12820,12820,12820,12820,0
|
|
20240620,174400,24677569540,12820,12820,12820,12820,0
|
|
20240620,174300,24677569540,12820,12820,12820,12820,0
|
|
20240620,174200,24677569540,12820,12820,12820,12820,0
|
|
20240620,174100,24677569540,12820,12820,12820,12820,0
|
|
20240620,174000,24677569540,12820,12820,12820,12820,0
|
|
20240620,173900,24677569540,12820,12820,12820,12820,0
|
|
20240620,173800,24677569540,12820,12820,12820,12820,0
|
|
20240620,173700,24677569540,12820,12820,12820,12820,0
|
|
20240620,173600,24677569540,12820,12820,12820,12820,0
|
|
20240620,173500,24677569540,12820,12820,12820,12820,0
|
|
20240620,173400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,173300,24677569540,12820,12820,12820,12820,0
|
|
20240620,173200,24677569540,12820,12820,12820,12820,0
|
|
20240620,173100,24677569540,12820,12820,12820,12820,0
|
|
20240620,173000,24677569540,12820,12820,12820,12820,0
|
|
20240620,172900,24677569540,12820,12820,12820,12820,0
|
|
20240620,172800,24677569540,12820,12820,12820,12820,0
|
|
20240620,172700,24677569540,12820,12820,12820,12820,0
|
|
20240620,172600,24677569540,12820,12820,12820,12820,0
|
|
20240620,172500,24677569540,12820,12820,12820,12820,0
|
|
20240620,172400,24677569540,12820,12820,12820,12820,0
|
|
20240620,172300,24677569540,12820,12820,12820,12820,0
|
|
20240620,172200,24677569540,12820,12820,12820,12820,0
|
|
20240620,172100,24677569540,12820,12820,12820,12820,0
|
|
20240620,172000,24677569540,12820,12820,12820,12820,0
|
|
20240620,171900,24677569540,12820,12820,12820,12820,0
|
|
20240620,171800,24677569540,12820,12820,12820,12820,0
|
|
20240620,171700,24677569540,12820,12820,12820,12820,0
|
|
20240620,171600,24677569540,12820,12820,12820,12820,0
|
|
20240620,171500,24677569540,12820,12820,12820,12820,0
|
|
20240620,171400,24677569540,12820,12820,12820,12820,0
|
|
20240620,171300,24677569540,12820,12820,12820,12820,0
|
|
20240620,171200,24677569540,12820,12820,12820,12820,0
|
|
20240620,171100,24677569540,12820,12820,12820,12820,0
|
|
20240620,171000,24677569540,12820,12820,12820,12820,0
|
|
20240620,170900,24677569540,12820,12820,12820,12820,0
|
|
20240620,170800,24677569540,12820,12820,12820,12820,0
|
|
20240620,170700,24677569540,12820,12820,12820,12820,0
|
|
20240620,170600,24677569540,12820,12820,12820,12820,0
|
|
20240620,170500,24677569540,12820,12820,12820,12820,0
|
|
20240620,170400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,170300,24677569540,12820,12820,12820,12820,0
|
|
20240620,170200,24677569540,12820,12820,12820,12820,0
|
|
20240620,170100,24677569540,12820,12820,12820,12820,0
|
|
20240620,170000,24677569540,12820,12820,12820,12820,0
|
|
20240620,165900,24677569540,12820,12820,12820,12820,0
|
|
20240620,165800,24677569540,12820,12820,12820,12820,0
|
|
20240620,165700,24677569540,12820,12820,12820,12820,0
|
|
20240620,165600,24677569540,12820,12820,12820,12820,0
|
|
20240620,165500,24677569540,12820,12820,12820,12820,0
|
|
20240620,165400,24677569540,12820,12820,12820,12820,0
|
|
20240620,165300,24677569540,12820,12820,12820,12820,0
|
|
20240620,165200,24677569540,12820,12820,12820,12820,0
|
|
20240620,165100,24677569540,12820,12820,12820,12820,0
|
|
20240620,165000,24677569540,12820,12820,12820,12820,0
|
|
20240620,164900,24677569540,12820,12820,12820,12820,0
|
|
20240620,164800,24677569540,12820,12820,12820,12820,0
|
|
20240620,164700,24677569540,12820,12820,12820,12820,0
|
|
20240620,164600,24677569540,12820,12820,12820,12820,0
|
|
20240620,164500,24677569540,12820,12820,12820,12820,0
|
|
20240620,164400,24677569540,12820,12820,12820,12820,0
|
|
20240620,164300,24677569540,12820,12820,12820,12820,0
|
|
20240620,164200,24677569540,12820,12820,12820,12820,0
|
|
20240620,164100,24677569540,12820,12820,12820,12820,0
|
|
20240620,164000,24677569540,12820,12820,12820,12820,0
|
|
20240620,163900,24677569540,12820,12820,12820,12820,0
|
|
20240620,163800,24677569540,12820,12820,12820,12820,0
|
|
20240620,163700,24677569540,12820,12820,12820,12820,0
|
|
20240620,163600,24677569540,12820,12820,12820,12820,0
|
|
20240620,163500,24677569540,12820,12820,12820,12820,0
|
|
20240620,163400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,163300,24677569540,12820,12820,12820,12820,0
|
|
20240620,163200,24677569540,12820,12820,12820,12820,0
|
|
20240620,163100,24677569540,12820,12820,12820,12820,0
|
|
20240620,163000,24677569540,12820,12820,12820,12820,0
|
|
20240620,162900,24677569540,12820,12820,12820,12820,0
|
|
20240620,162800,24677569540,12820,12820,12820,12820,0
|
|
20240620,162700,24677569540,12820,12820,12820,12820,0
|
|
20240620,162600,24677569540,12820,12820,12820,12820,0
|
|
20240620,162500,24677569540,12820,12820,12820,12820,0
|
|
20240620,162400,24677569540,12820,12820,12820,12820,0
|
|
20240620,162300,24677569540,12820,12820,12820,12820,0
|
|
20240620,162200,24677569540,12820,12820,12820,12820,0
|
|
20240620,162100,24677569540,12820,12820,12820,12820,0
|
|
20240620,162000,24677569540,12820,12820,12820,12820,0
|
|
20240620,161900,24677569540,12820,12820,12820,12820,0
|
|
20240620,161800,24677569540,12820,12820,12820,12820,0
|
|
20240620,161700,24677569540,12820,12820,12820,12820,0
|
|
20240620,161600,24677569540,12820,12820,12820,12820,0
|
|
20240620,161500,24677569540,12820,12820,12820,12820,0
|
|
20240620,161400,24677569540,12820,12820,12820,12820,0
|
|
20240620,161300,24677569540,12820,12820,12820,12820,0
|
|
20240620,161200,24677569540,12820,12820,12820,12820,0
|
|
20240620,161100,24677569540,12820,12820,12820,12820,0
|
|
20240620,161000,24677569540,12820,12820,12820,12820,0
|
|
20240620,160900,24677569540,12820,12820,12820,12820,0
|
|
20240620,160800,24677569540,12820,12820,12820,12820,0
|
|
20240620,160700,24677569540,12820,12820,12820,12820,0
|
|
20240620,160600,24677569540,12820,12820,12820,12820,0
|
|
20240620,160500,24677569540,12820,12820,12820,12820,0
|
|
20240620,160400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,160300,24677569540,12820,12820,12820,12820,0
|
|
20240620,160200,24677569540,12820,12820,12820,12820,0
|
|
20240620,160100,24677569540,12820,12820,12820,12820,0
|
|
20240620,160000,24677569540,12820,12820,12820,12820,0
|
|
20240620,155900,24677569540,12820,12820,12820,12820,0
|
|
20240620,155800,24677569540,12820,12820,12820,12820,0
|
|
20240620,155700,24677569540,12820,12820,12820,12820,0
|
|
20240620,155600,24677569540,12820,12820,12820,12820,0
|
|
20240620,155500,24677569540,12820,12820,12820,12820,0
|
|
20240620,155400,24677569540,12820,12820,12820,12820,0
|
|
20240620,155300,24677569540,12820,12820,12820,12820,0
|
|
20240620,155200,24677569540,12820,12820,12820,12820,0
|
|
20240620,155100,24677569540,12820,12820,12820,12820,0
|
|
20240620,155000,24677569540,12820,12820,12820,12820,0
|
|
20240620,154900,24677569540,12820,12820,12820,12820,0
|
|
20240620,154800,24677569540,12820,12820,12820,12820,0
|
|
20240620,154700,24677569540,12820,12820,12820,12820,0
|
|
20240620,154600,24677569540,12820,12820,12820,12820,0
|
|
20240620,154500,24677569540,12820,12820,12820,12820,0
|
|
20240620,154400,24677569540,12820,12820,12820,12820,0
|
|
20240620,154300,24677569540,12820,12820,12820,12820,0
|
|
20240620,154200,24677569540,12820,12820,12820,12820,0
|
|
20240620,154100,24677569540,12820,12820,12820,12820,0
|
|
20240620,154000,24677569540,12820,12820,12820,12820,0
|
|
20240620,153900,24677569540,12820,12820,12820,12820,0
|
|
20240620,153800,24677569540,12820,12820,12820,12820,0
|
|
20240620,153700,24677569540,12820,12820,12820,12820,0
|
|
20240620,153600,24677569540,12820,12820,12820,12820,0
|
|
20240620,153500,24677569540,12820,12820,12820,12820,0
|
|
20240620,153400,24677569540,12820,12820,12820,12820,24629
|
|
20240620,153300,24677569540,12820,12820,12820,12820,0
|
|
20240620,153200,24677569540,12820,12820,12820,12820,0
|
|
20240620,153100,24677569540,12820,12820,12820,12820,0
|
|
20240620,153000,24677569540,12820,12820,12820,12820,24629
|
|
20240620,152900,24361825760,12840,12840,12840,12840,0
|
|
20240620,152800,24361825760,12840,12840,12840,12840,0
|
|
20240620,152700,24361825760,12840,12840,12840,12840,0
|
|
20240620,152600,24361825760,12840,12840,12840,12840,0
|
|
20240620,152500,24361825760,12840,12840,12840,12840,0
|
|
20240620,152400,24361825760,12840,12840,12840,12840,0
|
|
20240620,152300,24361825760,12840,12840,12840,12840,0
|
|
20240620,152200,24361825760,12840,12840,12840,12840,0
|
|
20240620,152100,24361825760,12840,12840,12840,12840,0
|
|
20240620,152000,24361825760,12840,12840,12840,12840,0
|
|
20240620,151900,24361825760,12840,12850,12860,12840,4313
|
|
20240620,151800,24306399510,12850,12840,12850,12840,6739
|
|
20240620,151700,24219814480,12840,12840,12860,12840,5020
|
|
20240620,151600,24155327730,12840,12830,12850,12830,3721
|
|
20240620,151500,24107525900,12830,12830,12850,12830,2269
|
|
20240620,151400,24078400870,12840,12830,12840,12830,1649
|
|
20240620,151300,24057238090,12830,12840,12850,12830,3208
|
|
20240620,151200,24016048250,12850,12840,12860,12840,2810
|
|
20240620,151100,23979934810,12850,12840,12860,12840,2263
|
|
20240620,151000,23950855230,12850,12850,12850,12840,4638
|
|
20240620,150900,23891267980,12860,12860,12870,12850,768
|
|
20240620,150800,23881394120,12870,12860,12870,12850,1936
|
|
20240620,150700,23856498800,12860,12850,12860,12850,691
|
|
20240620,150600,23847616040,12860,12850,12860,12850,557
|
|
20240620,150500,23840455980,12860,12870,12870,12860,4412
|
|
20240620,150400,23783707400,12860,12870,12870,12860,948
|
|
20240620,150300,23771515110,12860,12860,12870,12860,2086
|
|
20240620,150200,23744680720,12870,12870,12880,12860,4185
|
|
20240620,150100,23690825670,12880,12870,12880,12870,969
|
|
20240620,150000,23678353920,12870,12870,12880,12870,1423
|
|
20240620,145900,23660030870,12870,12880,12880,12870,2746
|
|
20240620,145800,23624681990,12880,12880,12880,12870,1035
|
|
20240620,145700,23611351600,12880,12880,12890,12870,1600
|
|
20240620,145600,23590747290,12890,12880,12890,12870,2933
|
|
20240620,145500,23552971410,12880,12880,12880,12870,852
|
|
20240620,145400,23541999890,12880,12870,12880,12870,134
|
|
20240620,145300,23540274180,12880,12870,12880,12860,1742
|
|
20240620,145200,23517854100,12860,12870,12870,12860,517
|
|
20240620,145100,23511202510,12870,12860,12870,12860,3445
|
|
20240620,145000,23466895140,12860,12840,12860,12840,1934
|
|
20240620,144900,23442045080,12840,12850,12850,12840,843
|
|
20240620,144800,23431214750,12840,12850,12850,12840,127
|
|
20240620,144700,23429583910,12840,12850,12850,12840,364
|
|
20240620,144600,23424907450,12850,12840,12850,12840,278
|
|
20240620,144500,23421337370,12840,12850,12860,12840,991
|
|
20240620,144400,23408603090,12850,12860,12860,12850,1383
|
|
20240620,144300,23390830190,12850,12850,12860,12850,2922
|
|
20240620,144200,23353266480,12850,12850,12860,12840,998
|
|
20240620,144100,23340442260,12850,12830,12850,12820,4797
|
|
20240620,144000,23278872290,12820,12820,12830,12820,482
|
|
20240620,143900,23272691450,12830,12820,12830,12810,848
|
|
20240620,143800,23261824660,12820,12810,12830,12810,601
|
|
20240620,143700,23254123670,12810,12820,12830,12810,3761
|
|
20240620,143600,23205932220,12820,12810,12820,12810,917
|
|
20240620,143500,23194179740,12810,12830,12830,12810,2305
|
|
20240620,143400,23164640270,12820,12820,12830,12820,639
|
|
20240620,143300,23156446360,12820,12820,12820,12810,2247
|
|
20240620,143200,23127647400,12820,12820,12820,12810,1388
|
|
20240620,143100,23109860990,12810,12820,12820,12810,2629
|
|
20240620,143000,23076175500,12820,12810,12820,12810,1274
|
|
20240620,142900,23059843040,12820,12820,12820,12810,1874
|
|
20240620,142800,23035822460,12820,12820,12830,12810,12194
|
|
20240620,142700,22879602930,12810,12820,12830,12810,2744
|
|
20240620,142600,22844432440,12820,12840,12840,12820,10910
|
|
20240620,142500,22704495270,12840,12850,12850,12840,3546
|
|
20240620,142400,22658948470,12850,12840,12850,12840,5502
|
|
20240620,142300,22588285280,12850,12850,12850,12840,4042
|
|
20240620,142200,22536355040,12850,12850,12860,12850,423
|
|
20240620,142100,22530917760,12850,12860,12860,12850,5069
|
|
20240620,142000,22465775530,12860,12860,12860,12850,4033
|
|
20240620,141900,22413917520,12860,12860,12860,12850,1988
|
|
20240620,141800,22388370200,12860,12850,12860,12850,695
|
|
20240620,141700,22379438710,12850,12860,12870,12850,5883
|
|
20240620,141600,22303788910,12860,12860,12870,12860,1225
|
|
20240620,141500,22288035390,12870,12870,12880,12860,1388
|
|
20240620,141400,22270172650,12870,12870,12880,12860,2778
|
|
20240620,141300,22234420060,12880,12870,12880,12870,666
|
|
20240620,141200,22225844610,12870,12870,12880,12870,426
|
|
20240620,141100,22220361110,12870,12880,12880,12870,556
|
|
20240620,141000,22213202960,12880,12870,12880,12870,494
|
|
20240620,140900,22206843120,12880,12870,12880,12870,772
|
|
20240620,140800,22196906340,12870,12880,12880,12870,327
|
|
20240620,140700,22192697710,12870,12870,12880,12870,958
|
|
20240620,140600,22180364190,12870,12880,12880,12870,2479
|
|
20240620,140500,22148443830,12880,12890,12890,12880,754
|
|
20240620,140400,22138731280,12890,12870,12890,12870,190
|
|
20240620,140300,22136284370,12870,12870,12880,12870,851
|
|
20240620,140200,22125331960,12880,12870,12880,12870,779
|
|
20240620,140100,22115304620,12880,12890,12890,12870,5030
|
|
20240620,140000,22050523510,12880,12880,12880,12880,421
|
|
20240620,135900,22045101030,12890,12880,12890,12880,448
|
|
20240620,135800,22039330410,12880,12890,12890,12880,826
|
|
20240620,135700,22028686950,12890,12890,12890,12880,307
|
|
20240620,135600,22024731100,12880,12890,12890,12880,772
|
|
20240620,135500,22014785650,12890,12890,12890,12880,869
|
|
20240620,135400,22003590250,12890,12900,12900,12880,2795
|
|
20240620,135300,21967562490,12900,12900,12900,12890,668
|
|
20240620,135200,21958946370,12890,12890,12890,12890,1350
|
|
20240620,135100,21941544870,12890,12900,12900,12890,3206
|
|
20240620,135000,21900193320,12910,12910,12910,12900,91
|
|
20240620,134900,21899019250,12910,12920,12920,12910,581
|
|
20240620,134800,21891515500,12900,12910,12920,12900,2234
|
|
20240620,134700,21862677030,12910,12900,12910,12900,952
|
|
20240620,134600,21850395690,12900,12900,12900,12890,1953
|
|
20240620,134500,21825217380,12890,12900,12900,12890,195
|
|
20240620,134400,21822703460,12900,12880,12900,12880,954
|
|
20240620,134300,21810405090,12890,12890,12890,12880,698
|
|
20240620,134200,21801411460,12880,12890,12890,12880,1424
|
|
20240620,134100,21783058970,12890,12890,12900,12890,885
|
|
20240620,134000,21771648420,12890,12900,12910,12890,1005
|
|
20240620,133900,21758683600,12910,12910,12910,12900,422
|
|
20240620,133800,21753236080,12910,12910,12920,12900,1777
|
|
20240620,133700,21730304080,12900,12880,12900,12880,2253
|
|
20240620,133600,21701265530,12880,12890,12900,12880,3448
|
|
20240620,133500,21656822540,12900,12900,12900,12890,291
|
|
20240620,133400,21653069020,12890,12890,12900,12890,202
|
|
20240620,133300,21650464250,12900,12910,12910,12890,3168
|
|
20240620,133200,21609598910,12910,12900,12910,12890,529
|
|
20240620,133100,21602774330,12900,12890,12900,12890,316
|
|
20240620,133000,21598698230,12890,12890,12900,12890,1082
|
|
20240620,132900,21584744420,12890,12900,12940,12890,5037
|
|
20240620,132800,21519754790,12890,12910,12910,12890,1134
|
|
20240620,132700,21505128300,12910,12890,12910,12880,1258
|
|
20240620,132600,21488909730,12890,12880,12890,12870,1287
|
|
20240620,132500,21472334140,12880,12880,12880,12870,442
|
|
20240620,132400,21466644700,12870,12870,12880,12870,672
|
|
20240620,132300,21457994750,12870,12870,12880,12870,1425
|
|
20240620,132200,21439654920,12880,12880,12880,12870,873
|
|
20240620,132100,21428414770,12880,12870,12890,12870,1969
|
|
20240620,132000,21403055130,12870,12880,12890,12870,915
|
|
20240620,131900,21391271070,12890,12880,12890,12880,971
|
|
20240620,131800,21378764410,12890,12880,12890,12880,369
|
|
20240620,131700,21374009830,12880,12900,12900,12880,719
|
|
20240620,131600,21364742730,12890,12900,12910,12890,3254
|
|
20240620,131500,21322760180,12910,12940,12940,12900,7492
|
|
20240620,131400,21225904910,12940,12950,12960,12940,1262
|
|
20240620,131300,21209562470,12950,12950,12960,12950,147
|
|
20240620,131200,21207658210,12950,12950,12960,12950,458
|
|
20240620,131100,21201726800,12960,12950,12960,12940,882
|
|
20240620,131000,21190305720,12960,12950,12960,12940,910
|
|
20240620,130900,21178522410,12950,12960,12960,12950,2345
|
|
20240620,130800,21148142550,12960,12970,12980,12960,2505
|
|
20240620,130700,21115662740,12970,12970,12970,12960,633
|
|
20240620,130600,21107453550,12970,12970,12980,12960,3069
|
|
20240620,130500,21067662060,12970,12960,12970,12960,1430
|
|
20240620,130400,21049120620,12960,12940,12990,12940,16455
|
|
20240620,130300,20835808870,12940,12930,12940,12930,687
|
|
20240620,130200,20826919500,12940,12940,12940,12930,753
|
|
20240620,130100,20817177320,12930,12930,12940,12920,767
|
|
20240620,130000,20807260780,12930,12930,12930,12920,710
|
|
20240620,125900,20798081180,12940,12930,12940,12920,415
|
|
20240620,125800,20792715190,12930,12920,12930,12920,530
|
|
20240620,125700,20785865190,12920,12920,12920,12910,710
|
|
20240620,125600,20776695460,12920,12910,12960,12900,2475
|
|
20240620,125500,20744711810,12910,12910,12910,12900,574
|
|
20240620,125400,20737301520,12900,12930,12930,12900,1239
|
|
20240620,125300,20721302460,12920,12930,12930,12920,1132
|
|
20240620,125200,20706675630,12930,12950,12960,12930,1386
|
|
20240620,125100,20688733480,12950,12950,12950,12940,774
|
|
20240620,125000,20678717150,12960,12930,12960,12920,914
|
|
20240620,124900,20666888850,12950,12950,12970,12940,922
|
|
20240620,124800,20654951660,12930,12900,12950,12900,1788
|
|
20240620,124700,20631864660,12900,12870,12900,12870,1361
|
|
20240620,124600,20614332510,12860,12860,12870,12860,236
|
|
20240620,124500,20611297410,12860,12850,12870,12850,1011
|
|
20240620,124400,20598297470,12850,12850,12850,12840,1002
|
|
20240620,124300,20585421790,12850,12850,12860,12850,468
|
|
20240620,124200,20579407890,12850,12870,12870,12850,876
|
|
20240620,124100,20568140530,12870,12870,12880,12860,1198
|
|
20240620,124000,20552722260,12860,12860,12860,12840,1134
|
|
20240620,123900,20538146700,12860,12840,12860,12840,612
|
|
20240620,123800,20530283480,12850,12850,12850,12840,537
|
|
20240620,123700,20523387100,12850,12850,12860,12840,1191
|
|
20240620,123600,20508091920,12850,12850,12860,12840,1832
|
|
20240620,123500,20484552020,12850,12860,12860,12840,2290
|
|
20240620,123400,20455125170,12860,12860,12870,12850,1234
|
|
20240620,123300,20439262660,12860,12850,12860,12830,3444
|
|
20240620,123200,20395021550,12850,12890,12890,12840,29524
|
|
20240620,123100,20015474970,12880,12890,12900,12880,1119
|
|
20240620,123000,20001051160,12890,12910,12910,12880,3788
|
|
20240620,122900,19952198100,12910,12900,12910,12900,1215
|
|
20240620,122800,19936524460,12900,12900,12910,12900,4337
|
|
20240620,122700,19880564600,12910,12910,12920,12900,1520
|
|
20240620,122600,19860942380,12920,12910,12920,12910,363
|
|
20240620,122500,19856255720,12920,12910,12920,12910,470
|
|
20240620,122400,19850187770,12910,12910,12920,12900,456
|
|
20240620,122300,19844302590,12900,12910,12910,12900,1133
|
|
20240620,122200,19829681700,12910,12900,12920,12900,721
|
|
20240620,122100,19820377040,12900,12910,12920,12900,1948
|
|
20240620,122000,19795231390,12910,12910,12920,12910,5528
|
|
20240620,121900,19723858910,12920,12930,12930,12920,2325
|
|
20240620,121800,19693819220,12930,12930,12940,12930,4734
|
|
20240620,121700,19632608370,12940,12930,12940,12930,254
|
|
20240620,121600,19629324100,12940,12940,12940,12930,975
|
|
20240620,121500,19616712470,12930,12930,12940,12930,409
|
|
20240620,121400,19611423960,12940,12950,12950,12940,2087
|
|
20240620,121300,19584417450,12940,12940,12950,12940,930
|
|
20240620,121200,19572377210,12940,12950,12950,12940,56
|
|
20240620,121100,19571652330,12940,12940,12950,12940,470
|
|
20240620,121000,19565569230,12940,12940,12950,12940,400
|
|
20240620,120900,19560390880,12940,12940,12950,12940,693
|
|
20240620,120800,19551423120,12950,12950,12960,12940,874
|
|
20240620,120700,19540104910,12950,12950,12960,12950,1077
|
|
20240620,120600,19526157580,12950,12960,12960,12950,1899
|
|
20240620,120500,19501563890,12960,12960,12960,12950,625
|
|
20240620,120400,19493464950,12960,12950,12960,12950,2416
|
|
20240620,120300,19462156550,12950,12950,12960,12950,498
|
|
20240620,120200,19455704730,12950,12960,12960,12950,299
|
|
20240620,120100,19451832230,12950,12950,12960,12940,592
|
|
20240620,120000,19444164860,12950,12950,12950,12940,984
|
|
20240620,115900,19431424390,12950,12960,12960,12950,741
|
|
20240620,115800,19421824510,12950,12950,12960,12950,1457
|
|
20240620,115700,19402953820,12950,12960,12960,12950,503
|
|
20240620,115600,19396437850,12960,12960,12970,12950,919
|
|
20240620,115500,19384525540,12960,12960,12980,12950,1296
|
|
20240620,115400,19367721090,12960,12960,12960,12940,1745
|
|
20240620,115300,19345121400,12960,12950,12960,12940,1083
|
|
20240620,115200,19331096920,12940,12960,12960,12940,2946
|
|
20240620,115100,19292947980,12960,12960,12970,12950,1008
|
|
20240620,115000,19279884780,12950,12970,12970,12950,995
|
|
20240620,114900,19266988770,12970,12980,12980,12960,729
|
|
20240620,114800,19257536240,12970,12980,12990,12970,379
|
|
20240620,114700,19252615420,12980,12990,12990,12980,855
|
|
20240620,114600,19241517370,12990,13000,13000,12980,1605
|
|
20240620,114500,19220682210,13000,13010,13010,12990,2142
|
|
20240620,114400,19192841660,13010,13010,13010,13000,907
|
|
20240620,114300,19181042350,13000,13010,13010,12990,631
|
|
20240620,114200,19172838930,13010,12990,13010,12990,365
|
|
20240620,114100,19168093300,13000,13010,13010,13000,528
|
|
20240620,114000,19161228010,13010,13010,13010,13000,649
|
|
20240620,113900,19152785920,13000,13010,13010,13000,1079
|
|
20240620,113800,19138754580,13010,13000,13010,12990,1471
|
|
20240620,113700,19119633210,13000,12980,13000,12970,4598
|
|
20240620,113600,19059920570,12970,12960,12970,12950,4871
|
|
20240620,113500,18996810400,12970,12970,12970,12960,1383
|
|
20240620,113400,18978880730,12970,12980,12980,12970,954
|
|
20240620,113300,18966505840,12980,12980,12990,12970,404
|
|
20240620,113200,18961261740,12980,12950,12990,12950,2155
|
|
20240620,113100,18933307980,12960,12970,12980,12950,8806
|
|
20240620,113000,18819175080,12970,12980,12990,12970,3160
|
|
20240620,112900,18778150810,12980,12990,12990,12980,1157
|
|
20240620,112800,18763123900,12990,12990,13000,12990,1737
|
|
20240620,112700,18740558960,12990,13000,13000,12990,540
|
|
20240620,112600,18733541240,13000,13000,13000,12990,1285
|
|
20240620,112500,18716840190,12990,13000,13000,12990,4261
|
|
20240620,112400,18661489300,12990,12990,13010,12990,3801
|
|
20240620,112300,18612082130,12990,13000,13010,12990,1780
|
|
20240620,112200,18588943390,13000,12970,13010,12970,11594
|
|
20240620,112100,18438514060,12980,13010,13010,12970,31678
|
|
20240620,112000,18026813930,13000,13010,13020,13000,2594
|
|
20240620,111900,17993065530,13010,13030,13030,13000,13442
|
|
20240620,111800,17818184530,13030,13020,13030,13010,5551
|
|
20240620,111700,17745896100,13020,13040,13040,13020,3607
|
|
20240620,111600,17698892300,13040,13060,13060,13040,3305
|
|
20240620,111500,17655777770,13060,13050,13070,13050,1541
|
|
20240620,111400,17635654510,13050,13050,13060,13040,2588
|
|
20240620,111300,17601869460,13050,13050,13060,13040,6998
|
|
20240620,111200,17510548140,13050,13050,13070,13050,1615
|
|
20240620,111100,17489458990,13050,13100,13100,13050,9131
|
|
20240620,111000,17370154020,13100,13100,13110,13080,2109
|
|
20240620,110900,17342541120,13100,13100,13110,13090,1409
|
|
20240620,110800,17324083360,13090,13090,13100,13090,983
|
|
20240620,110700,17311214510,13090,13080,13090,13080,890
|
|
20240620,110600,17299566810,13080,13080,13090,13080,879
|
|
20240620,110500,17288068250,13080,13080,13090,13070,1327
|
|
20240620,110400,17270711860,13080,13080,13090,13070,421
|
|
20240620,110300,17265205580,13090,13090,13090,13060,581
|
|
20240620,110200,17257614320,13090,13070,13090,13060,4717
|
|
20240620,110100,17195936600,13070,13070,13070,13060,890
|
|
20240620,110000,17184305990,13060,13060,13070,13060,2495
|
|
20240620,105900,17151720610,13060,13070,13070,13060,3580
|
|
20240620,105800,17104939220,13070,13080,13080,13070,1474
|
|
20240620,105700,17085671990,13070,13080,13080,13070,2824
|
|
20240620,105600,17048742060,13080,13080,13090,13080,2816
|
|
20240620,105500,17011906380,13090,13090,13100,13080,1365
|
|
20240620,105400,16994037610,13100,13090,13100,13090,1653
|
|
20240620,105300,16972398930,13090,13090,13090,13080,1722
|
|
20240620,105200,16949858880,13080,13080,13080,13070,2173
|
|
20240620,105100,16921439540,13070,13080,13080,13070,868
|
|
20240620,105000,16910094100,13080,13080,13090,13070,1099
|
|
20240620,104900,16895720200,13080,13080,13080,13070,1061
|
|
20240620,104800,16881850460,13070,13080,13080,13070,2380
|
|
20240620,104700,16850742510,13080,13080,13080,13060,764
|
|
20240620,104600,16840756170,13080,13060,13080,13060,2057
|
|
20240620,104500,16813877570,13070,13080,13080,13070,5515
|
|
20240620,104400,16741770620,13080,13100,13100,13080,642
|
|
20240620,104300,16733366970,13100,13080,13100,13080,1881
|
|
20240620,104200,16708742520,13090,13090,13090,13080,542
|
|
20240620,104100,16701651020,13090,13080,13090,13070,3218
|
|
20240620,104000,16659557310,13080,13090,13090,13080,520
|
|
20240620,103900,16652755480,13090,13100,13110,13090,2140
|
|
20240620,103800,16624734960,13100,13100,13110,13090,1188
|
|
20240620,103700,16609171820,13110,13060,13110,13060,8955
|
|
20240620,103600,16492094700,13080,13100,13100,13060,8055
|
|
20240620,103500,16386774860,13090,13100,13100,13090,1917
|
|
20240620,103400,16361677350,13090,13120,13120,13090,3624
|
|
20240620,103300,16314179190,13110,13120,13120,13110,562
|
|
20240620,103200,16306810330,13110,13110,13120,13110,355
|
|
20240620,103100,16302155720,13110,13110,13110,13090,2114
|
|
20240620,103000,16274449650,13100,13110,13120,13090,14016
|
|
20240620,102900,16090822810,13110,13130,13140,13110,14758
|
|
20240620,102800,15897119120,13130,13150,13160,13130,1570
|
|
20240620,102700,15876487290,13150,13150,13160,13140,3794
|
|
20240620,102600,15826612120,13140,13150,13150,13140,2597
|
|
20240620,102500,15792484710,13140,13150,13160,13140,890
|
|
20240620,102400,15780779600,13150,13150,13160,13150,4527
|
|
20240620,102300,15721249270,13160,13180,13180,13150,2382
|
|
20240620,102200,15689879000,13180,13180,13190,13170,1199
|
|
20240620,102100,15674071790,13180,13190,13190,13170,681
|
|
20240620,102000,15665096420,13180,13160,13190,13150,5491
|
|
20240620,101900,15592788420,13160,13160,13170,13150,1132
|
|
20240620,101800,15577891910,13160,13150,13170,13150,2572
|
|
20240620,101700,15544045690,13160,13170,13170,13150,3274
|
|
20240620,101600,15500964370,13160,13160,13170,13160,2164
|
|
20240620,101500,15472485800,13160,13160,13160,13150,722
|
|
20240620,101400,15462989120,13170,13160,13170,13150,4864
|
|
20240620,101300,15399017830,13160,13150,13170,13150,1698
|
|
20240620,101200,15376677600,13150,13180,13180,13150,2245
|
|
20240620,101100,15347135840,13170,13180,13180,13170,1432
|
|
20240620,101000,15328268700,13170,13190,13200,13170,1802
|
|
20240620,100900,15304503020,13180,13200,13200,13170,1548
|
|
20240620,100800,15284095480,13200,13180,13200,13160,1853
|
|
20240620,100700,15259662860,13190,13160,13190,13160,1456
|
|
20240620,100600,15240479710,13170,13150,13170,13150,1835
|
|
20240620,100500,15216334540,13150,13150,13160,13140,3622
|
|
20240620,100400,15168726670,13140,13150,13160,13140,3208
|
|
20240620,100300,15126542610,13160,13150,13170,13140,1627
|
|
20240620,100200,15105127740,13150,13160,13170,13140,2862
|
|
20240620,100100,15067477030,13150,13140,13160,13130,2891
|
|
20240620,100000,15029473650,13140,13170,13180,13140,7472
|
|
20240620,095900,14931198050,13180,13190,13190,13170,5271
|
|
20240620,095800,14861723710,13200,13220,13220,13180,5103
|
|
20240620,095700,14794342400,13220,13190,13230,13190,3108
|
|
20240620,095600,14753295560,13200,13200,13200,13180,2659
|
|
20240620,095500,14718226710,13200,13190,13200,13180,2179
|
|
20240620,095400,14689486220,13200,13200,13210,13180,1807
|
|
20240620,095300,14665639180,13200,13210,13210,13180,5608
|
|
20240620,095200,14591643020,13210,13180,13210,13170,4900
|
|
20240620,095100,14526992300,13180,13220,13230,13180,14600
|
|
20240620,095000,14334252740,13230,13270,13270,13220,4604
|
|
20240620,094900,14273312020,13260,13270,13300,13250,7789
|
|
20240620,094800,14170011300,13270,13300,13310,13250,12184
|
|
20240620,094700,14008262250,13310,13290,13320,13280,9498
|
|
20240620,094600,13881881840,13290,13270,13300,13230,6239
|
|
20240620,094500,13799064710,13260,13230,13290,13210,8770
|
|
20240620,094400,13682924130,13230,13210,13230,13200,6475
|
|
20240620,094300,13597348940,13210,13170,13210,13170,8149
|
|
20240620,094200,13489965930,13170,13130,13170,13130,5982
|
|
20240620,094100,13411336390,13130,13140,13140,13120,6971
|
|
20240620,094000,13319815440,13140,13160,13160,13130,15643
|
|
20240620,093900,13114104630,13160,13200,13200,13160,12067
|
|
20240620,093800,12955115370,13210,13180,13220,13170,10923
|
|
20240620,093700,12810994740,13180,13160,13190,13150,10666
|
|
20240620,093600,12670633590,13160,13240,13240,13160,28362
|
|
20240620,093500,12296249250,13240,13240,13270,13230,10575
|
|
20240620,093400,12156159960,13240,13240,13250,13230,6055
|
|
20240620,093300,12076000110,13240,13300,13300,13230,24967
|
|
20240620,093200,11744870970,13300,13320,13330,13290,23166
|
|
20240620,093100,11436554750,13320,13320,13330,13290,15123
|
|
20240620,093000,11235325820,13320,13370,13400,13310,12257
|
|
20240620,092900,11071748190,13370,13310,13380,13290,33696
|
|
20240620,092800,10623205330,13310,13390,13400,13310,21472
|
|
20240620,092700,10336406080,13390,13380,13400,13380,10029
|
|
20240620,092600,10202150280,13380,13400,13420,13370,24255
|
|
20240620,092500,9877458690,13400,13500,13500,13400,33124
|
|
20240620,092400,9432359000,13500,13500,13580,13490,57935
|
|
20240620,092300,8647825530,13490,13460,13490,13450,17728
|
|
20240620,092200,8409008550,13460,13430,13470,13420,22628
|
|
20240620,092100,8104719480,13430,13410,13440,13380,21525
|
|
20240620,092000,7816102950,13410,13500,13510,13370,43747
|
|
20240620,091900,7228852490,13510,13460,13520,13440,52341
|
|
20240620,091800,6523215010,13450,13430,13470,13420,32893
|
|
20240620,091700,6080968630,13440,13420,13440,13380,27125
|
|
20240620,091600,5717000220,13420,13330,13430,13320,48742
|
|
20240620,091500,5065327870,13320,13310,13330,13280,14648
|
|
20240620,091400,4870238060,13310,13290,13310,13210,18636
|
|
20240620,091300,4623294680,13290,13330,13350,13260,36983
|
|
20240620,091200,4131306500,13350,13270,13370,13260,47380
|
|
20240620,091100,3500180370,13280,13230,13280,13220,22175
|
|
20240620,091000,3206268270,13230,13170,13240,13110,42112
|
|
20240620,090900,2651024020,13170,13180,13190,13160,12193
|
|
20240620,090800,2490409270,13190,13180,13200,13160,26766
|
|
20240620,090700,2137528040,13180,13150,13200,13140,30222
|
|
20240620,090600,1739420880,13150,13070,13160,13070,20009
|
|
20240620,090500,1476768600,13080,13100,13140,13070,22646
|
|
20240620,090400,1179906770,13100,13060,13120,13050,27913
|
|
20240620,090300,814671190,13040,12940,13050,12940,18161
|
|
20240620,090200,578527660,12940,12850,12940,12850,9924
|
|
20240620,090100,450574140,12840,12760,12840,12740,12683
|
|
20240620,090000,288172390,12750,12810,12820,12750,22208
|