666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,200300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,200200,48761018745,4545,4545,4545,4545,0
|
|
20240614,200100,48761018745,4545,4545,4545,4545,0
|
|
20240614,200000,48761018745,4545,4545,4545,4545,0
|
|
20240614,195900,48761018745,4545,4545,4545,4545,0
|
|
20240614,195800,48761018745,4545,4545,4545,4545,0
|
|
20240614,195700,48761018745,4545,4545,4545,4545,0
|
|
20240614,195600,48761018745,4545,4545,4545,4545,0
|
|
20240614,195500,48761018745,4545,4545,4545,4545,0
|
|
20240614,195400,48761018745,4545,4545,4545,4545,0
|
|
20240614,195300,48761018745,4545,4545,4545,4545,0
|
|
20240614,195200,48761018745,4545,4545,4545,4545,0
|
|
20240614,195100,48761018745,4545,4545,4545,4545,0
|
|
20240614,195000,48761018745,4545,4545,4545,4545,0
|
|
20240614,194900,48761018745,4545,4545,4545,4545,0
|
|
20240614,194800,48761018745,4545,4545,4545,4545,0
|
|
20240614,194700,48761018745,4545,4545,4545,4545,0
|
|
20240614,194600,48761018745,4545,4545,4545,4545,0
|
|
20240614,194500,48761018745,4545,4545,4545,4545,0
|
|
20240614,194400,48761018745,4545,4545,4545,4545,0
|
|
20240614,194300,48761018745,4545,4545,4545,4545,0
|
|
20240614,194200,48761018745,4545,4545,4545,4545,0
|
|
20240614,194100,48761018745,4545,4545,4545,4545,0
|
|
20240614,194000,48761018745,4545,4545,4545,4545,0
|
|
20240614,193900,48761018745,4545,4545,4545,4545,0
|
|
20240614,193800,48761018745,4545,4545,4545,4545,0
|
|
20240614,193700,48761018745,4545,4545,4545,4545,0
|
|
20240614,193600,48761018745,4545,4545,4545,4545,0
|
|
20240614,193500,48761018745,4545,4545,4545,4545,0
|
|
20240614,193400,48761018745,4545,4545,4545,4545,0
|
|
20240614,193300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,193200,48761018745,4545,4545,4545,4545,0
|
|
20240614,193100,48761018745,4545,4545,4545,4545,0
|
|
20240614,193000,48761018745,4545,4545,4545,4545,0
|
|
20240614,192900,48761018745,4545,4545,4545,4545,0
|
|
20240614,192800,48761018745,4545,4545,4545,4545,0
|
|
20240614,192700,48761018745,4545,4545,4545,4545,0
|
|
20240614,192600,48761018745,4545,4545,4545,4545,0
|
|
20240614,192500,48761018745,4545,4545,4545,4545,0
|
|
20240614,192400,48761018745,4545,4545,4545,4545,0
|
|
20240614,192300,48761018745,4545,4545,4545,4545,0
|
|
20240614,192200,48761018745,4545,4545,4545,4545,0
|
|
20240614,192100,48761018745,4545,4545,4545,4545,0
|
|
20240614,192000,48761018745,4545,4545,4545,4545,0
|
|
20240614,191900,48761018745,4545,4545,4545,4545,0
|
|
20240614,191800,48761018745,4545,4545,4545,4545,0
|
|
20240614,191700,48761018745,4545,4545,4545,4545,0
|
|
20240614,191600,48761018745,4545,4545,4545,4545,0
|
|
20240614,191500,48761018745,4545,4545,4545,4545,0
|
|
20240614,191400,48761018745,4545,4545,4545,4545,0
|
|
20240614,191300,48761018745,4545,4545,4545,4545,0
|
|
20240614,191200,48761018745,4545,4545,4545,4545,0
|
|
20240614,191100,48761018745,4545,4545,4545,4545,0
|
|
20240614,191000,48761018745,4545,4545,4545,4545,0
|
|
20240614,190900,48761018745,4545,4545,4545,4545,0
|
|
20240614,190800,48761018745,4545,4545,4545,4545,0
|
|
20240614,190700,48761018745,4545,4545,4545,4545,0
|
|
20240614,190600,48761018745,4545,4545,4545,4545,0
|
|
20240614,190500,48761018745,4545,4545,4545,4545,0
|
|
20240614,190400,48761018745,4545,4545,4545,4545,0
|
|
20240614,190300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,190200,48761018745,4545,4545,4545,4545,0
|
|
20240614,190100,48761018745,4545,4545,4545,4545,0
|
|
20240614,190000,48761018745,4545,4545,4545,4545,0
|
|
20240614,185900,48761018745,4545,4545,4545,4545,0
|
|
20240614,185800,48761018745,4545,4545,4545,4545,0
|
|
20240614,185700,48761018745,4545,4545,4545,4545,0
|
|
20240614,185600,48761018745,4545,4545,4545,4545,0
|
|
20240614,185500,48761018745,4545,4545,4545,4545,0
|
|
20240614,185400,48761018745,4545,4545,4545,4545,0
|
|
20240614,185300,48761018745,4545,4545,4545,4545,0
|
|
20240614,185200,48761018745,4545,4545,4545,4545,0
|
|
20240614,185100,48761018745,4545,4545,4545,4545,0
|
|
20240614,185000,48761018745,4545,4545,4545,4545,0
|
|
20240614,184900,48761018745,4545,4545,4545,4545,0
|
|
20240614,184800,48761018745,4545,4545,4545,4545,0
|
|
20240614,184700,48761018745,4545,4545,4545,4545,0
|
|
20240614,184600,48761018745,4545,4545,4545,4545,0
|
|
20240614,184500,48761018745,4545,4545,4545,4545,0
|
|
20240614,184400,48761018745,4545,4545,4545,4545,0
|
|
20240614,184300,48761018745,4545,4545,4545,4545,0
|
|
20240614,184200,48761018745,4545,4545,4545,4545,0
|
|
20240614,184100,48761018745,4545,4545,4545,4545,0
|
|
20240614,184000,48761018745,4545,4545,4545,4545,0
|
|
20240614,183900,48761018745,4545,4545,4545,4545,0
|
|
20240614,183800,48761018745,4545,4545,4545,4545,0
|
|
20240614,183700,48761018745,4545,4545,4545,4545,0
|
|
20240614,183600,48761018745,4545,4545,4545,4545,0
|
|
20240614,183500,48761018745,4545,4545,4545,4545,0
|
|
20240614,183400,48761018745,4545,4545,4545,4545,0
|
|
20240614,183300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,183200,48761018745,4545,4545,4545,4545,0
|
|
20240614,183100,48761018745,4545,4545,4545,4545,0
|
|
20240614,183000,48761018745,4545,4545,4545,4545,0
|
|
20240614,182900,48761018745,4545,4545,4545,4545,0
|
|
20240614,182800,48761018745,4545,4545,4545,4545,0
|
|
20240614,182700,48761018745,4545,4545,4545,4545,0
|
|
20240614,182600,48761018745,4545,4545,4545,4545,0
|
|
20240614,182500,48761018745,4545,4545,4545,4545,0
|
|
20240614,182400,48761018745,4545,4545,4545,4545,0
|
|
20240614,182300,48761018745,4545,4545,4545,4545,0
|
|
20240614,182200,48761018745,4545,4545,4545,4545,0
|
|
20240614,182100,48761018745,4545,4545,4545,4545,0
|
|
20240614,182000,48761018745,4545,4545,4545,4545,0
|
|
20240614,181900,48761018745,4545,4545,4545,4545,0
|
|
20240614,181800,48761018745,4545,4545,4545,4545,0
|
|
20240614,181700,48761018745,4545,4545,4545,4545,0
|
|
20240614,181600,48761018745,4545,4545,4545,4545,0
|
|
20240614,181500,48761018745,4545,4545,4545,4545,0
|
|
20240614,181400,48761018745,4545,4545,4545,4545,0
|
|
20240614,181300,48761018745,4545,4545,4545,4545,0
|
|
20240614,181200,48761018745,4545,4545,4545,4545,0
|
|
20240614,181100,48761018745,4545,4545,4545,4545,0
|
|
20240614,181000,48761018745,4545,4545,4545,4545,0
|
|
20240614,180900,48761018745,4545,4545,4545,4545,0
|
|
20240614,180800,48761018745,4545,4545,4545,4545,0
|
|
20240614,180700,48761018745,4545,4545,4545,4545,0
|
|
20240614,180600,48761018745,4545,4545,4545,4545,0
|
|
20240614,180500,48761018745,4545,4545,4545,4545,0
|
|
20240614,180400,48761018745,4545,4545,4545,4545,0
|
|
20240614,180300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,180200,48761018745,4545,4545,4545,4545,0
|
|
20240614,180100,48761018745,4545,4545,4545,4545,0
|
|
20240614,180000,48761018745,4545,4545,4545,4545,0
|
|
20240614,175900,48761018745,4545,4545,4545,4545,0
|
|
20240614,175800,48761018745,4545,4545,4545,4545,0
|
|
20240614,175700,48761018745,4545,4545,4545,4545,0
|
|
20240614,175600,48761018745,4545,4545,4545,4545,0
|
|
20240614,175500,48761018745,4545,4545,4545,4545,0
|
|
20240614,175400,48761018745,4545,4545,4545,4545,0
|
|
20240614,175300,48761018745,4545,4545,4545,4545,0
|
|
20240614,175200,48761018745,4545,4545,4545,4545,0
|
|
20240614,175100,48761018745,4545,4545,4545,4545,0
|
|
20240614,175000,48761018745,4545,4545,4545,4545,0
|
|
20240614,174900,48761018745,4545,4545,4545,4545,0
|
|
20240614,174800,48761018745,4545,4545,4545,4545,0
|
|
20240614,174700,48761018745,4545,4545,4545,4545,0
|
|
20240614,174600,48761018745,4545,4545,4545,4545,0
|
|
20240614,174500,48761018745,4545,4545,4545,4545,0
|
|
20240614,174400,48761018745,4545,4545,4545,4545,0
|
|
20240614,174300,48761018745,4545,4545,4545,4545,0
|
|
20240614,174200,48761018745,4545,4545,4545,4545,0
|
|
20240614,174100,48761018745,4545,4545,4545,4545,0
|
|
20240614,174000,48761018745,4545,4545,4545,4545,0
|
|
20240614,173900,48761018745,4545,4545,4545,4545,0
|
|
20240614,173800,48761018745,4545,4545,4545,4545,0
|
|
20240614,173700,48761018745,4545,4545,4545,4545,0
|
|
20240614,173600,48761018745,4545,4545,4545,4545,0
|
|
20240614,173500,48761018745,4545,4545,4545,4545,0
|
|
20240614,173400,48761018745,4545,4545,4545,4545,0
|
|
20240614,173300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,173200,48761018745,4545,4545,4545,4545,0
|
|
20240614,173100,48761018745,4545,4545,4545,4545,0
|
|
20240614,173000,48761018745,4545,4545,4545,4545,0
|
|
20240614,172900,48761018745,4545,4545,4545,4545,0
|
|
20240614,172800,48761018745,4545,4545,4545,4545,0
|
|
20240614,172700,48761018745,4545,4545,4545,4545,0
|
|
20240614,172600,48761018745,4545,4545,4545,4545,0
|
|
20240614,172500,48761018745,4545,4545,4545,4545,0
|
|
20240614,172400,48761018745,4545,4545,4545,4545,0
|
|
20240614,172300,48761018745,4545,4545,4545,4545,0
|
|
20240614,172200,48761018745,4545,4545,4545,4545,0
|
|
20240614,172100,48761018745,4545,4545,4545,4545,0
|
|
20240614,172000,48761018745,4545,4545,4545,4545,0
|
|
20240614,171900,48761018745,4545,4545,4545,4545,0
|
|
20240614,171800,48761018745,4545,4545,4545,4545,0
|
|
20240614,171700,48761018745,4545,4545,4545,4545,0
|
|
20240614,171600,48761018745,4545,4545,4545,4545,0
|
|
20240614,171500,48761018745,4545,4545,4545,4545,0
|
|
20240614,171400,48761018745,4545,4545,4545,4545,0
|
|
20240614,171300,48761018745,4545,4545,4545,4545,0
|
|
20240614,171200,48761018745,4545,4545,4545,4545,0
|
|
20240614,171100,48761018745,4545,4545,4545,4545,0
|
|
20240614,171000,48761018745,4545,4545,4545,4545,0
|
|
20240614,170900,48761018745,4545,4545,4545,4545,0
|
|
20240614,170800,48761018745,4545,4545,4545,4545,0
|
|
20240614,170700,48761018745,4545,4545,4545,4545,0
|
|
20240614,170600,48761018745,4545,4545,4545,4545,0
|
|
20240614,170500,48761018745,4545,4545,4545,4545,0
|
|
20240614,170400,48761018745,4545,4545,4545,4545,0
|
|
20240614,170300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,170200,48761018745,4545,4545,4545,4545,0
|
|
20240614,170100,48761018745,4545,4545,4545,4545,0
|
|
20240614,170000,48761018745,4545,4545,4545,4545,0
|
|
20240614,165900,48761018745,4545,4545,4545,4545,0
|
|
20240614,165800,48761018745,4545,4545,4545,4545,0
|
|
20240614,165700,48761018745,4545,4545,4545,4545,0
|
|
20240614,165600,48761018745,4545,4545,4545,4545,0
|
|
20240614,165500,48761018745,4545,4545,4545,4545,0
|
|
20240614,165400,48761018745,4545,4545,4545,4545,0
|
|
20240614,165300,48761018745,4545,4545,4545,4545,0
|
|
20240614,165200,48761018745,4545,4545,4545,4545,0
|
|
20240614,165100,48761018745,4545,4545,4545,4545,0
|
|
20240614,165000,48761018745,4545,4545,4545,4545,0
|
|
20240614,164900,48761018745,4545,4545,4545,4545,0
|
|
20240614,164800,48761018745,4545,4545,4545,4545,0
|
|
20240614,164700,48761018745,4545,4545,4545,4545,0
|
|
20240614,164600,48761018745,4545,4545,4545,4545,0
|
|
20240614,164500,48761018745,4545,4545,4545,4545,0
|
|
20240614,164400,48761018745,4545,4545,4545,4545,0
|
|
20240614,164300,48761018745,4545,4545,4545,4545,0
|
|
20240614,164200,48761018745,4545,4545,4545,4545,0
|
|
20240614,164100,48761018745,4545,4545,4545,4545,0
|
|
20240614,164000,48761018745,4545,4545,4545,4545,0
|
|
20240614,163900,48761018745,4545,4545,4545,4545,0
|
|
20240614,163800,48761018745,4545,4545,4545,4545,0
|
|
20240614,163700,48761018745,4545,4545,4545,4545,0
|
|
20240614,163600,48761018745,4545,4545,4545,4545,0
|
|
20240614,163500,48761018745,4545,4545,4545,4545,0
|
|
20240614,163400,48761018745,4545,4545,4545,4545,0
|
|
20240614,163300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,163200,48761018745,4545,4545,4545,4545,0
|
|
20240614,163100,48761018745,4545,4545,4545,4545,0
|
|
20240614,163000,48761018745,4545,4545,4545,4545,0
|
|
20240614,162900,48761018745,4545,4545,4545,4545,0
|
|
20240614,162800,48761018745,4545,4545,4545,4545,0
|
|
20240614,162700,48761018745,4545,4545,4545,4545,0
|
|
20240614,162600,48761018745,4545,4545,4545,4545,0
|
|
20240614,162500,48761018745,4545,4545,4545,4545,0
|
|
20240614,162400,48761018745,4545,4545,4545,4545,0
|
|
20240614,162300,48761018745,4545,4545,4545,4545,0
|
|
20240614,162200,48761018745,4545,4545,4545,4545,0
|
|
20240614,162100,48761018745,4545,4545,4545,4545,0
|
|
20240614,162000,48761018745,4545,4545,4545,4545,0
|
|
20240614,161900,48761018745,4545,4545,4545,4545,0
|
|
20240614,161800,48761018745,4545,4545,4545,4545,0
|
|
20240614,161700,48761018745,4545,4545,4545,4545,0
|
|
20240614,161600,48761018745,4545,4545,4545,4545,0
|
|
20240614,161500,48761018745,4545,4545,4545,4545,0
|
|
20240614,161400,48761018745,4545,4545,4545,4545,0
|
|
20240614,161300,48761018745,4545,4545,4545,4545,0
|
|
20240614,161200,48761018745,4545,4545,4545,4545,0
|
|
20240614,161100,48761018745,4545,4545,4545,4545,0
|
|
20240614,161000,48761018745,4545,4545,4545,4545,0
|
|
20240614,160900,48761018745,4545,4545,4545,4545,0
|
|
20240614,160800,48761018745,4545,4545,4545,4545,0
|
|
20240614,160700,48761018745,4545,4545,4545,4545,0
|
|
20240614,160600,48761018745,4545,4545,4545,4545,0
|
|
20240614,160500,48761018745,4545,4545,4545,4545,0
|
|
20240614,160400,48761018745,4545,4545,4545,4545,0
|
|
20240614,160300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,160200,48761018745,4545,4545,4545,4545,0
|
|
20240614,160100,48761018745,4545,4545,4545,4545,0
|
|
20240614,160000,48761018745,4545,4545,4545,4545,0
|
|
20240614,155900,48761018745,4545,4545,4545,4545,0
|
|
20240614,155800,48761018745,4545,4545,4545,4545,0
|
|
20240614,155700,48761018745,4545,4545,4545,4545,0
|
|
20240614,155600,48761018745,4545,4545,4545,4545,0
|
|
20240614,155500,48761018745,4545,4545,4545,4545,0
|
|
20240614,155400,48761018745,4545,4545,4545,4545,0
|
|
20240614,155300,48761018745,4545,4545,4545,4545,0
|
|
20240614,155200,48761018745,4545,4545,4545,4545,0
|
|
20240614,155100,48761018745,4545,4545,4545,4545,0
|
|
20240614,155000,48761018745,4545,4545,4545,4545,0
|
|
20240614,154900,48761018745,4545,4545,4545,4545,0
|
|
20240614,154800,48761018745,4545,4545,4545,4545,0
|
|
20240614,154700,48761018745,4545,4545,4545,4545,0
|
|
20240614,154600,48761018745,4545,4545,4545,4545,0
|
|
20240614,154500,48761018745,4545,4545,4545,4545,0
|
|
20240614,154400,48761018745,4545,4545,4545,4545,0
|
|
20240614,154300,48761018745,4545,4545,4545,4545,0
|
|
20240614,154200,48761018745,4545,4545,4545,4545,0
|
|
20240614,154100,48761018745,4545,4545,4545,4545,0
|
|
20240614,154000,48761018745,4545,4545,4545,4545,0
|
|
20240614,153900,48761018745,4545,4545,4545,4545,0
|
|
20240614,153800,48761018745,4545,4545,4545,4545,0
|
|
20240614,153700,48761018745,4545,4545,4545,4545,0
|
|
20240614,153600,48761018745,4545,4545,4545,4545,0
|
|
20240614,153500,48761018745,4545,4545,4545,4545,0
|
|
20240614,153400,48761018745,4545,4545,4545,4545,0
|
|
20240614,153300,48761018745,4545,4545,4545,4545,98631
|
|
20240614,153200,48761018745,4545,4545,4545,4545,0
|
|
20240614,153100,48761018745,4545,4545,4545,4545,0
|
|
20240614,153000,48761018745,4545,4545,4545,4545,98631
|
|
20240614,152900,48312740850,4500,4500,4500,4500,0
|
|
20240614,152800,48312740850,4500,4500,4500,4500,0
|
|
20240614,152700,48312740850,4500,4500,4500,4500,0
|
|
20240614,152600,48312740850,4500,4500,4500,4500,0
|
|
20240614,152500,48312740850,4500,4500,4500,4500,0
|
|
20240614,152400,48312740850,4500,4500,4500,4500,0
|
|
20240614,152300,48312740850,4500,4500,4500,4500,0
|
|
20240614,152200,48312740850,4500,4500,4500,4500,0
|
|
20240614,152100,48312740850,4500,4500,4500,4500,0
|
|
20240614,152000,48312740850,4500,4500,4500,4500,0
|
|
20240614,151900,48312740850,4500,4490,4500,4490,11853
|
|
20240614,151800,48259447595,4485,4495,4500,4485,7084
|
|
20240614,151700,48227631805,4495,4495,4505,4490,15227
|
|
20240614,151600,48159064180,4505,4485,4510,4485,38869
|
|
20240614,151500,47984216045,4485,4490,4495,4480,16187
|
|
20240614,151400,47911610490,4490,4495,4500,4490,5264
|
|
20240614,151300,47887954010,4500,4500,4500,4495,4383
|
|
20240614,151200,47868241105,4500,4500,4505,4500,5284
|
|
20240614,151100,47844462550,4500,4505,4505,4500,3671
|
|
20240614,151000,47827929610,4505,4500,4505,4500,7823
|
|
20240614,150900,47792715415,4500,4505,4510,4500,7781
|
|
20240614,150800,47757679345,4510,4510,4515,4500,5896
|
|
20240614,150700,47731110455,4515,4495,4515,4495,22903
|
|
20240614,150600,47627871815,4495,4495,4500,4495,9008
|
|
20240614,150500,47587365180,4495,4495,4505,4495,6407
|
|
20240614,150400,47558539670,4500,4500,4500,4495,4690
|
|
20240614,150300,47537439685,4500,4505,4510,4500,2560
|
|
20240614,150200,47525911525,4505,4495,4510,4495,946
|
|
20240614,150100,47521651155,4495,4500,4510,4495,11783
|
|
20240614,150000,47468579580,4500,4500,4500,4495,7072
|
|
20240614,145900,47436755625,4505,4505,4505,4500,1136
|
|
20240614,145800,47431643170,4505,4505,4505,4495,4012
|
|
20240614,145700,47413586640,4505,4505,4510,4495,7213
|
|
20240614,145600,47381087895,4500,4490,4500,4490,5943
|
|
20240614,145500,47354366430,4495,4500,4500,4490,3443
|
|
20240614,145400,47338888020,4500,4485,4500,4480,7077
|
|
20240614,145300,47307128435,4490,4495,4500,4490,5621
|
|
20240614,145200,47281865755,4495,4500,4500,4495,2772
|
|
20240614,145100,47269397845,4500,4505,4505,4500,8653
|
|
20240614,145000,47230448765,4505,4510,4510,4500,629
|
|
20240614,144900,47227617765,4510,4500,4510,4500,11071
|
|
20240614,144800,47177791065,4505,4505,4505,4500,1827
|
|
20240614,144700,47169562550,4505,4505,4510,4505,3642
|
|
20240614,144600,47153155175,4505,4510,4510,4505,1833
|
|
20240614,144500,47144896085,4510,4515,4515,4505,13078
|
|
20240614,144400,47085877170,4515,4510,4515,4505,4013
|
|
20240614,144300,47067783570,4505,4510,4510,4505,6757
|
|
20240614,144200,47037339385,4505,4520,4520,4505,4545
|
|
20240614,144100,47016845810,4515,4525,4525,4515,3981
|
|
20240614,144000,46998850585,4525,4515,4525,4515,7753
|
|
20240614,143900,46963834120,4515,4510,4515,4500,12296
|
|
20240614,143800,46908414925,4500,4510,4515,4500,6616
|
|
20240614,143700,46878603700,4515,4515,4515,4510,830
|
|
20240614,143600,46874859295,4515,4505,4515,4500,4545
|
|
20240614,143500,46854387855,4505,4520,4530,4500,3301
|
|
20240614,143400,46839488255,4530,4535,4535,4520,7648
|
|
20240614,143300,46804852000,4530,4540,4540,4530,7466
|
|
20240614,143200,46770983455,4535,4555,4555,4530,13700
|
|
20240614,143100,46708713270,4555,4560,4565,4520,31710
|
|
20240614,143000,46564473895,4560,4525,4570,4525,67754
|
|
20240614,142900,46256163985,4525,4500,4525,4495,35778
|
|
20240614,142800,46094748505,4500,4495,4500,4495,5160
|
|
20240614,142700,46071551985,4490,4490,4495,4485,4097
|
|
20240614,142600,46053143195,4495,4500,4500,4490,2348
|
|
20240614,142500,46042586250,4500,4490,4500,4490,7236
|
|
20240614,142400,46010053095,4490,4485,4500,4480,28990
|
|
20240614,142300,45879788220,4480,4475,4490,4475,2232
|
|
20240614,142200,45869784460,4475,4485,4485,4475,1014
|
|
20240614,142100,45865242065,4485,4470,4490,4470,18571
|
|
20240614,142000,45782047365,4470,4465,4470,4465,453
|
|
20240614,141900,45780022735,4460,4465,4470,4460,7727
|
|
20240614,141800,45745512480,4470,4465,4470,4465,740
|
|
20240614,141700,45742207310,4470,4465,4475,4465,1557
|
|
20240614,141600,45735246350,4470,4470,4470,4465,881
|
|
20240614,141500,45731312045,4470,4465,4470,4465,699
|
|
20240614,141400,45728190930,4465,4470,4470,4465,1973
|
|
20240614,141300,45719379890,4465,4465,4465,4465,1144
|
|
20240614,141200,45714271930,4470,4465,4470,4460,643
|
|
20240614,141100,45711399850,4465,4465,4470,4460,7618
|
|
20240614,141000,45677407950,4465,4465,4470,4460,4881
|
|
20240614,140900,45655615600,4465,4470,4470,4465,5108
|
|
20240614,140800,45632794450,4470,4475,4475,4470,2740
|
|
20240614,140700,45620544820,4470,4480,4480,4470,2829
|
|
20240614,140600,45607890150,4480,4485,4490,4480,4611
|
|
20240614,140500,45587208980,4490,4485,4490,4485,1169
|
|
20240614,140400,45581961195,4490,4485,4490,4485,9175
|
|
20240614,140300,45540782705,4485,4470,4485,4470,3003
|
|
20240614,140200,45527326510,4470,4470,4470,4465,3896
|
|
20240614,140100,45509916530,4470,4475,4475,4470,1840
|
|
20240614,140000,45501691280,4475,4470,4480,4460,4880
|
|
20240614,135900,45479903715,4470,4480,4480,4470,1118
|
|
20240614,135800,45474901535,4470,4475,4480,4470,8272
|
|
20240614,135700,45437854275,4475,4470,4475,4460,4942
|
|
20240614,135600,45415776520,4465,4470,4470,4465,1062
|
|
20240614,135500,45411034345,4470,4470,4470,4465,721
|
|
20240614,135400,45407812625,4470,4475,4475,4470,1225
|
|
20240614,135300,45402334510,4475,4475,4480,4475,610
|
|
20240614,135200,45399604070,4475,4475,4480,4475,1609
|
|
20240614,135100,45392403290,4475,4475,4485,4475,2073
|
|
20240614,135000,45383118355,4475,4485,4485,4475,10039
|
|
20240614,134900,45338140425,4485,4485,4485,4480,818
|
|
20240614,134800,45334471790,4485,4485,4485,4480,1521
|
|
20240614,134700,45327650705,4485,4480,4485,4480,551
|
|
20240614,134600,45325180875,4485,4485,4490,4480,2853
|
|
20240614,134500,45312391630,4485,4485,4490,4485,2369
|
|
20240614,134400,45301760910,4485,4490,4495,4485,6043
|
|
20240614,134300,45274628470,4490,4485,4490,4485,3256
|
|
20240614,134200,45260013730,4485,4475,4490,4475,4509
|
|
20240614,134100,45239791150,4480,4470,4480,4470,2510
|
|
20240614,134000,45228561420,4465,4465,4480,4465,4326
|
|
20240614,133900,45209217270,4470,4475,4475,4465,2809
|
|
20240614,133800,45196658870,4475,4480,4480,4475,3709
|
|
20240614,133700,45180045655,4480,4490,4495,4480,6967
|
|
20240614,133600,45148790380,4490,4485,4490,4485,7069
|
|
20240614,133500,45117067640,4485,4470,4485,4470,7048
|
|
20240614,133400,45085520690,4470,4465,4475,4465,1402
|
|
20240614,133300,45079254780,4465,4465,4470,4465,5723
|
|
20240614,133200,45053685410,4465,4450,4465,4450,5300
|
|
20240614,133100,45030057170,4450,4445,4455,4440,3455
|
|
20240614,133000,45014693715,4450,4460,4460,4450,3062
|
|
20240614,132900,45001065045,4460,4455,4460,4450,2973
|
|
20240614,132800,44987818975,4460,4460,4460,4455,1820
|
|
20240614,132700,44979701890,4460,4455,4460,4455,1640
|
|
20240614,132600,44972389370,4455,4460,4460,4455,924
|
|
20240614,132500,44968271255,4455,4455,4460,4455,1269
|
|
20240614,132400,44962612160,4455,4455,4460,4455,2699
|
|
20240614,132300,44950587095,4455,4455,4455,4450,3615
|
|
20240614,132200,44934489935,4455,4455,4455,4450,3072
|
|
20240614,132100,44920811440,4455,4460,4460,4455,3048
|
|
20240614,132000,44907224405,4455,4465,4465,4455,6941
|
|
20240614,131900,44876279135,4465,4455,4465,4455,7485
|
|
20240614,131800,44842901640,4450,4435,4455,4435,11969
|
|
20240614,131700,44789669860,4435,4435,4435,4430,2966
|
|
20240614,131600,44776526740,4435,4430,4435,4430,586
|
|
20240614,131500,44773930750,4430,4425,4430,4420,3659
|
|
20240614,131400,44757735870,4425,4415,4425,4415,3315
|
|
20240614,131300,44743088835,4415,4415,4420,4415,390
|
|
20240614,131200,44741365265,4410,4410,4410,4405,3339
|
|
20240614,131100,44726640655,4410,4415,4420,4410,3832
|
|
20240614,131000,44709725050,4420,4415,4420,4415,1815
|
|
20240614,130900,44701709430,4420,4420,4420,4415,553
|
|
20240614,130800,44699265630,4415,4420,4420,4415,2091
|
|
20240614,130700,44690027340,4425,4420,4425,4415,1036
|
|
20240614,130600,44685450395,4420,4435,4440,4415,4687
|
|
20240614,130500,44664709560,4440,4435,4440,4430,1926
|
|
20240614,130400,44656164435,4435,4430,4435,4430,5450
|
|
20240614,130300,44631993965,4420,4430,4435,4415,17454
|
|
20240614,130200,44554735135,4425,4420,4435,4415,7222
|
|
20240614,130100,44522784070,4415,4405,4420,4400,10526
|
|
20240614,130000,44476383045,4405,4400,4405,4400,2186
|
|
20240614,125900,44466756480,4405,4395,4405,4395,3963
|
|
20240614,125800,44449317975,4395,4410,4410,4395,12736
|
|
20240614,125700,44393259215,4405,4400,4410,4400,1052
|
|
20240614,125600,44388626965,4405,4405,4410,4405,2837
|
|
20240614,125500,44376129195,4410,4415,4415,4400,15305
|
|
20240614,125400,44308745645,4415,4400,4415,4395,11416
|
|
20240614,125300,44258509775,4400,4395,4400,4390,13068
|
|
20240614,125200,44201114935,4395,4395,4400,4395,3699
|
|
20240614,125100,44184853385,4400,4400,4405,4395,7448
|
|
20240614,125000,44152083145,4400,4400,4405,4400,15992
|
|
20240614,124900,44081715980,4400,4410,4415,4400,20820
|
|
20240614,124800,43989963225,4410,4410,4415,4410,2342
|
|
20240614,124700,43979633040,4415,4420,4420,4410,6718
|
|
20240614,124600,43949976355,4420,4425,4425,4415,3080
|
|
20240614,124500,43936367605,4425,4420,4425,4415,4726
|
|
20240614,124400,43915488315,4415,4415,4420,4415,2311
|
|
20240614,124300,43905280620,4415,4425,4425,4415,6273
|
|
20240614,124200,43877559620,4425,4430,4430,4425,2116
|
|
20240614,124100,43868187730,4430,4430,4430,4420,4137
|
|
20240614,124000,43849881460,4430,4435,4435,4425,170
|
|
20240614,123900,43849129085,4425,4435,4435,4420,955
|
|
20240614,123800,43844900965,4420,4430,4435,4415,1463
|
|
20240614,123700,43838436275,4425,4435,4440,4425,5967
|
|
20240614,123600,43811989370,4430,4415,4435,4415,9251
|
|
20240614,123500,43771070420,4410,4415,4415,4410,7663
|
|
20240614,123400,43737269100,4415,4420,4420,4410,2044
|
|
20240614,123300,43728245260,4420,4420,4420,4410,5351
|
|
20240614,123200,43704631145,4420,4420,4420,4410,4650
|
|
20240614,123100,43684108210,4420,4420,4420,4415,7036
|
|
20240614,123000,43653026130,4415,4420,4425,4415,20087
|
|
20240614,122900,43564279700,4420,4430,4435,4420,14107
|
|
20240614,122800,43501850375,4435,4445,4450,4435,10919
|
|
20240614,122700,43453384820,4445,4450,4455,4445,6779
|
|
20240614,122600,43423229970,4450,4450,4455,4445,6892
|
|
20240614,122500,43392558770,4450,4455,4455,4450,12212
|
|
20240614,122400,43338194720,4455,4450,4455,4450,4396
|
|
20240614,122300,43318619545,4450,4455,4460,4450,7938
|
|
20240614,122200,43283255185,4455,4465,4465,4455,28386
|
|
20240614,122100,43156631050,4460,4465,4470,4460,5638
|
|
20240614,122000,43131460620,4465,4470,4475,4465,11405
|
|
20240614,121900,43080512760,4470,4470,4480,4470,4037
|
|
20240614,121800,43062466445,4470,4480,4480,4470,4465
|
|
20240614,121700,43042503900,4475,4480,4480,4475,2934
|
|
20240614,121600,43029371865,4475,4475,4480,4475,2011
|
|
20240614,121500,43020372185,4475,4480,4480,4475,11810
|
|
20240614,121400,42967521930,4480,4480,4485,4475,2382
|
|
20240614,121300,42956843550,4480,4485,4485,4475,2491
|
|
20240614,121200,42945680255,4480,4480,4485,4480,1230
|
|
20240614,121100,42940169400,4480,4480,4485,4480,732
|
|
20240614,121000,42936889930,4480,4480,4485,4480,3175
|
|
20240614,120900,42922664430,4480,4480,4485,4480,3446
|
|
20240614,120800,42907226205,4485,4485,4485,4480,1421
|
|
20240614,120700,42900858705,4485,4485,4485,4480,1586
|
|
20240614,120600,42893745515,4480,4485,4485,4480,1852
|
|
20240614,120500,42885447920,4485,4480,4485,4480,2895
|
|
20240614,120400,42872468210,4485,4480,4485,4480,826
|
|
20240614,120300,42868764655,4480,4485,4485,4480,1132
|
|
20240614,120200,42863692240,4485,4480,4485,4480,7306
|
|
20240614,120100,42830957175,4480,4485,4490,4480,1313
|
|
20240614,120000,42825067665,4490,4485,4490,4480,1955
|
|
20240614,115900,42816308735,4490,4485,4490,4480,953
|
|
20240614,115800,42812034780,4485,4485,4485,4485,3088
|
|
20240614,115700,42798185100,4485,4480,4485,4480,2932
|
|
20240614,115600,42785048205,4485,4485,4490,4485,2057
|
|
20240614,115500,42775822545,4485,4490,4490,4485,711
|
|
20240614,115400,42772632110,4485,4485,4490,4485,3825
|
|
20240614,115300,42755475590,4485,4490,4490,4485,1677
|
|
20240614,115200,42747946445,4490,4490,4495,4490,1071
|
|
20240614,115100,42743137565,4495,4490,4495,4490,523
|
|
20240614,115000,42740787135,4495,4485,4495,4480,636
|
|
20240614,114900,42737935665,4485,4485,4485,4480,683
|
|
20240614,114800,42734873345,4485,4490,4495,4485,2014
|
|
20240614,114700,42725831940,4485,4495,4495,4485,1175
|
|
20240614,114600,42720558340,4495,4495,4495,4485,1146
|
|
20240614,114500,42715412235,4495,4500,4500,4485,1093
|
|
20240614,114400,42710494700,4480,4485,4500,4480,1960
|
|
20240614,114300,42701705710,4480,4480,4500,4480,3995
|
|
20240614,114200,42683799445,4480,4475,4500,4475,15482
|
|
20240614,114100,42614392855,4475,4485,4490,4475,10929
|
|
20240614,114000,42565416350,4485,4490,4490,4485,9224
|
|
20240614,113900,42524006915,4490,4495,4495,4490,2574
|
|
20240614,113800,42512445390,4495,4495,4500,4495,1408
|
|
20240614,113700,42506114255,4500,4500,4500,4495,1393
|
|
20240614,113600,42499848450,4500,4500,4505,4500,930
|
|
20240614,113500,42495661830,4505,4500,4505,4500,1743
|
|
20240614,113400,42487816290,4500,4505,4505,4500,12601
|
|
20240614,113300,42431105865,4505,4505,4505,4505,1982
|
|
20240614,113200,42422176955,4505,4505,4510,4500,13871
|
|
20240614,113100,42359724735,4505,4505,4510,4505,4191
|
|
20240614,113000,42340842260,4505,4515,4515,4505,3740
|
|
20240614,112900,42323973700,4510,4515,4515,4510,5423
|
|
20240614,112800,42299502670,4520,4515,4520,4515,4059
|
|
20240614,112700,42281170315,4515,4515,4515,4505,8689
|
|
20240614,112600,42241961390,4510,4505,4515,4505,5732
|
|
20240614,112500,42216113815,4500,4495,4500,4495,9012
|
|
20240614,112400,42175561650,4495,4500,4500,4495,2677
|
|
20240614,112300,42163528405,4500,4490,4500,4490,2271
|
|
20240614,112200,42153321390,4495,4495,4500,4490,1674
|
|
20240614,112100,42145792600,4495,4495,4500,4490,919
|
|
20240614,112000,42141663190,4495,4495,4500,4490,4635
|
|
20240614,111900,42120843955,4495,4490,4495,4490,2065
|
|
20240614,111800,42111564675,4490,4490,4500,4490,1477
|
|
20240614,111700,42104927985,4490,4500,4505,4485,8190
|
|
20240614,111600,42068109505,4505,4505,4510,4500,9509
|
|
20240614,111500,42025267005,4510,4480,4510,4475,16497
|
|
20240614,111400,41951142330,4485,4480,4485,4475,5000
|
|
20240614,111300,41928741350,4485,4490,4490,4480,3339
|
|
20240614,111200,41913765915,4490,4490,4490,4485,1399
|
|
20240614,111100,41907491165,4490,4495,4495,4485,2717
|
|
20240614,111000,41895295295,4495,4470,4495,4470,2102
|
|
20240614,110900,41885890510,4465,4490,4495,4465,22098
|
|
20240614,110800,41787044250,4490,4485,4490,4475,4205
|
|
20240614,110700,41768205665,4485,4495,4495,4485,1349
|
|
20240614,110600,41762147825,4495,4490,4495,4480,2507
|
|
20240614,110500,41750893145,4495,4485,4495,4480,2879
|
|
20240614,110400,41737978165,4480,4475,4480,4475,2703
|
|
20240614,110300,41725873900,4490,4480,4495,4470,9469
|
|
20240614,110200,41683495725,4480,4500,4500,4480,8399
|
|
20240614,110100,41645804480,4495,4495,4510,4495,4552
|
|
20240614,110000,41625320225,4500,4510,4510,4490,12529
|
|
20240614,105900,41568956195,4510,4515,4515,4505,8091
|
|
20240614,105800,41532471070,4515,4515,4515,4510,6887
|
|
20240614,105700,41501399325,4515,4520,4525,4510,21099
|
|
20240614,105600,41406144475,4525,4510,4525,4505,15367
|
|
20240614,105500,41336785770,4505,4485,4510,4485,17120
|
|
20240614,105400,41259795070,4485,4490,4495,4485,3301
|
|
20240614,105300,41244981780,4485,4485,4485,4480,3157
|
|
20240614,105200,41230826615,4485,4480,4485,4470,576
|
|
20240614,105100,41228247015,4480,4480,4485,4470,8989
|
|
20240614,105000,41188011585,4480,4475,4485,4470,873
|
|
20240614,104900,41184099505,4470,4480,4480,4470,5340
|
|
20240614,104800,41160194020,4480,4480,4495,4475,4258
|
|
20240614,104700,41141109940,4480,4485,4485,4475,4128
|
|
20240614,104600,41122614200,4485,4480,4485,4475,3058
|
|
20240614,104500,41108911755,4480,4460,4480,4455,7862
|
|
20240614,104400,41073811935,4465,4465,4470,4460,14613
|
|
20240614,104300,41008612500,4470,4465,4470,4465,7297
|
|
20240614,104200,40976023900,4475,4490,4490,4465,10335
|
|
20240614,104100,40929767185,4495,4490,4495,4475,3772
|
|
20240614,104000,40912848495,4490,4500,4505,4475,21184
|
|
20240614,103900,40817888170,4500,4510,4510,4500,2657
|
|
20240614,103800,40805921070,4510,4515,4520,4500,8065
|
|
20240614,103700,40769551275,4520,4520,4525,4510,4577
|
|
20240614,103600,40748873970,4520,4515,4525,4515,5177
|
|
20240614,103500,40725472320,4520,4525,4525,4510,8736
|
|
20240614,103400,40685996690,4525,4530,4530,4520,9051
|
|
20240614,103300,40645028130,4530,4515,4530,4515,12988
|
|
20240614,103200,40586304590,4515,4500,4520,4500,11720
|
|
20240614,103100,40533423675,4495,4495,4500,4490,3190
|
|
20240614,103000,40519081665,4490,4485,4495,4475,7902
|
|
20240614,102900,40483646015,4480,4485,4490,4480,3453
|
|
20240614,102800,40468164990,4485,4480,4485,4480,3820
|
|
20240614,102700,40451045005,4480,4480,4480,4475,4924
|
|
20240614,102600,40428988605,4480,4500,4505,4475,9998
|
|
20240614,102500,40384118685,4500,4510,4515,4500,9654
|
|
20240614,102400,40340617090,4520,4520,4530,4510,11634
|
|
20240614,102300,40288034410,4520,4505,4530,4500,8853
|
|
20240614,102200,40248031150,4505,4475,4505,4475,6743
|
|
20240614,102100,40217753360,4475,4485,4485,4465,5800
|
|
20240614,102000,40191793100,4485,4475,4485,4460,10774
|
|
20240614,101900,40143612745,4475,4470,4480,4460,8137
|
|
20240614,101800,40107254470,4470,4465,4470,4455,17638
|
|
20240614,101700,40028556175,4470,4475,4475,4465,7455
|
|
20240614,101600,39995232685,4475,4480,4485,4470,4155
|
|
20240614,101500,39976630360,4480,4455,4485,4450,8645
|
|
20240614,101400,39938024085,4450,4475,4475,4450,35642
|
|
20240614,101300,39779085115,4465,4485,4485,4460,19478
|
|
20240614,101200,39691986920,4480,4505,4505,4460,47336
|
|
20240614,101100,39479533040,4500,4545,4545,4500,42267
|
|
20240614,101000,39288736230,4545,4550,4555,4540,6117
|
|
20240614,100900,39260932635,4550,4540,4550,4535,21132
|
|
20240614,100800,39164922700,4540,4540,4550,4535,12564
|
|
20240614,100700,39107827990,4540,4550,4555,4530,22007
|
|
20240614,100600,39007759410,4545,4570,4575,4520,58308
|
|
20240614,100500,38742331780,4570,4570,4575,4565,22840
|
|
20240614,100400,38637936315,4570,4565,4570,4550,25874
|
|
20240614,100300,38519881345,4565,4560,4570,4545,49361
|
|
20240614,100200,38294933035,4555,4565,4585,4545,68682
|
|
20240614,100100,37981201785,4560,4535,4580,4530,88684
|
|
20240614,100000,37577461040,4530,4510,4530,4510,42967
|
|
20240614,095900,37383238900,4515,4505,4525,4500,41240
|
|
20240614,095800,37197138150,4505,4485,4510,4480,48953
|
|
20240614,095700,36977024490,4485,4495,4495,4475,42398
|
|
20240614,095600,36786835900,4495,4480,4500,4475,55131
|
|
20240614,095500,36539370105,4480,4465,4480,4465,26139
|
|
20240614,095400,36422455770,4465,4450,4465,4450,39283
|
|
20240614,095300,36247344430,4450,4420,4450,4420,31750
|
|
20240614,095200,36106520885,4420,4430,4435,4420,29401
|
|
20240614,095100,35976333330,4420,4410,4430,4395,34629
|
|
20240614,095000,35823502990,4410,4400,4410,4385,33417
|
|
20240614,094900,35676657205,4400,4380,4410,4370,37209
|
|
20240614,094800,35513032400,4375,4360,4395,4340,137028
|
|
20240614,094700,34915610860,4350,4415,4415,4350,92811
|
|
20240614,094600,34508733565,4415,4405,4420,4395,49216
|
|
20240614,094500,34291759985,4410,4430,4440,4385,163672
|
|
20240614,094400,33570095035,4430,4490,4490,4430,98450
|
|
20240614,094300,33130951940,4490,4475,4500,4475,63457
|
|
20240614,094200,32846390830,4480,4485,4490,4475,53247
|
|
20240614,094100,32607829115,4485,4540,4545,4480,137391
|
|
20240614,094000,31988037720,4530,4520,4540,4515,45071
|
|
20240614,093900,31784120505,4515,4505,4535,4500,80432
|
|
20240614,093800,31420919895,4510,4545,4550,4500,182597
|
|
20240614,093700,30596212035,4540,4585,4590,4540,110038
|
|
20240614,093600,30093403745,4585,4595,4595,4585,100167
|
|
20240614,093500,29633724585,4595,4640,4640,4560,242498
|
|
20240614,093400,28518377280,4645,4660,4660,4635,71988
|
|
20240614,093300,28183767555,4655,4655,4670,4655,70731
|
|
20240614,093200,27854149400,4655,4690,4695,4655,108640
|
|
20240614,093100,27346634840,4690,4705,4710,4690,75896
|
|
20240614,093000,26989986650,4710,4725,4725,4700,49836
|
|
20240614,092900,26755205845,4730,4695,4730,4690,62132
|
|
20240614,092800,26462303005,4695,4705,4710,4680,72683
|
|
20240614,092700,26121246700,4700,4720,4740,4700,66901
|
|
20240614,092600,25805607600,4725,4725,4730,4700,87497
|
|
20240614,092500,25393275550,4725,4750,4765,4725,98143
|
|
20240614,092400,24927391125,4750,4790,4795,4730,158480
|
|
20240614,092300,24172724340,4785,4775,4790,4770,98786
|
|
20240614,092200,23700470435,4770,4785,4790,4750,143166
|
|
20240614,092100,23017212835,4785,4740,4790,4740,187374
|
|
20240614,092000,22123820695,4745,4725,4750,4720,75382
|
|
20240614,091900,21766672875,4730,4730,4735,4690,98854
|
|
20240614,091800,21301258220,4725,4755,4760,4725,160806
|
|
20240614,091700,20537807280,4760,4710,4760,4700,197483
|
|
20240614,091600,19602970730,4710,4710,4720,4700,108762
|
|
20240614,091500,19090679095,4710,4685,4715,4670,96808
|
|
20240614,091400,18636062500,4675,4685,4690,4660,109455
|
|
20240614,091300,18124311305,4680,4715,4715,4680,132665
|
|
20240614,091200,17502004425,4705,4735,4740,4685,205148
|
|
20240614,091100,16535171465,4735,4695,4740,4680,192521
|
|
20240614,091000,15629095185,4695,4730,4730,4680,124393
|
|
20240614,090900,15043856945,4725,4640,4745,4630,165748
|
|
20240614,090800,14266085440,4635,4680,4685,4635,124732
|
|
20240614,090700,13684958365,4680,4695,4710,4675,150343
|
|
20240614,090600,12979309040,4690,4675,4715,4670,191070
|
|
20240614,090500,12082115885,4670,4630,4695,4620,240237
|
|
20240614,090400,10961926630,4625,4660,4685,4620,216307
|
|
20240614,090300,9955900855,4665,4700,4710,4645,251678
|
|
20240614,090200,8777571125,4705,4760,4785,4695,383992
|
|
20240614,090100,6957934125,4760,4700,4850,4685,816858
|
|
20240614,090000,3054913570,4690,4670,4730,4655,651041
|