591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184800,24138544580,3395,3395,3395,3395,86443
|
|
20240607,184700,24138544580,3395,3395,3395,3395,0
|
|
20240607,184600,24138544580,3395,3395,3395,3395,0
|
|
20240607,184500,24138544580,3395,3395,3395,3395,0
|
|
20240607,184400,24138544580,3395,3395,3395,3395,0
|
|
20240607,184300,24138544580,3395,3395,3395,3395,0
|
|
20240607,184200,24138544580,3395,3395,3395,3395,0
|
|
20240607,184100,24138544580,3395,3395,3395,3395,0
|
|
20240607,184000,24138544580,3395,3395,3395,3395,0
|
|
20240607,183900,24138544580,3395,3395,3395,3395,0
|
|
20240607,183800,24138544580,3395,3395,3395,3395,0
|
|
20240607,183700,24138544580,3395,3395,3395,3395,0
|
|
20240607,183600,24138544580,3395,3395,3395,3395,0
|
|
20240607,183500,24138544580,3395,3395,3395,3395,0
|
|
20240607,183400,24138544580,3395,3395,3395,3395,0
|
|
20240607,183300,24138544580,3395,3395,3395,3395,0
|
|
20240607,183200,24138544580,3395,3395,3395,3395,0
|
|
20240607,183100,24138544580,3395,3395,3395,3395,0
|
|
20240607,183000,24138544580,3395,3395,3395,3395,0
|
|
20240607,182900,24138544580,3395,3395,3395,3395,0
|
|
20240607,182800,24138544580,3395,3395,3395,3395,0
|
|
20240607,182700,24138544580,3395,3395,3395,3395,0
|
|
20240607,182600,24138544580,3395,3395,3395,3395,0
|
|
20240607,182500,24138544580,3395,3395,3395,3395,0
|
|
20240607,182400,24138544580,3395,3395,3395,3395,0
|
|
20240607,182300,24138544580,3395,3395,3395,3395,0
|
|
20240607,182200,24138544580,3395,3395,3395,3395,0
|
|
20240607,182100,24138544580,3395,3395,3395,3395,0
|
|
20240607,182000,24138544580,3395,3395,3395,3395,0
|
|
20240607,181900,24138544580,3395,3395,3395,3395,0
|
|
20240607,181800,24138544580,3395,3395,3395,3395,86443
|
|
20240607,181700,24138544580,3395,3395,3395,3395,0
|
|
20240607,181600,24138544580,3395,3395,3395,3395,0
|
|
20240607,181500,24138544580,3395,3395,3395,3395,0
|
|
20240607,181400,24138544580,3395,3395,3395,3395,0
|
|
20240607,181300,24138544580,3395,3395,3395,3395,0
|
|
20240607,181200,24138544580,3395,3395,3395,3395,0
|
|
20240607,181100,24138544580,3395,3395,3395,3395,0
|
|
20240607,181000,24138544580,3395,3395,3395,3395,0
|
|
20240607,180900,24138544580,3395,3395,3395,3395,0
|
|
20240607,180800,24138544580,3395,3395,3395,3395,0
|
|
20240607,180700,24138544580,3395,3395,3395,3395,0
|
|
20240607,180600,24138544580,3395,3395,3395,3395,0
|
|
20240607,180500,24138544580,3395,3395,3395,3395,0
|
|
20240607,180400,24138544580,3395,3395,3395,3395,0
|
|
20240607,180300,24138544580,3395,3395,3395,3395,0
|
|
20240607,180200,24138544580,3395,3395,3395,3395,0
|
|
20240607,180100,24138544580,3395,3395,3395,3395,0
|
|
20240607,180000,24138544580,3395,3395,3395,3395,0
|
|
20240607,175900,24138544580,3395,3395,3395,3395,0
|
|
20240607,175800,24138544580,3395,3395,3395,3395,0
|
|
20240607,175700,24138544580,3395,3395,3395,3395,0
|
|
20240607,175600,24138544580,3395,3395,3395,3395,0
|
|
20240607,175500,24138544580,3395,3395,3395,3395,0
|
|
20240607,175400,24138544580,3395,3395,3395,3395,0
|
|
20240607,175300,24138544580,3395,3395,3395,3395,0
|
|
20240607,175200,24138544580,3395,3395,3395,3395,0
|
|
20240607,175100,24138544580,3395,3395,3395,3395,0
|
|
20240607,175000,24138544580,3395,3395,3395,3395,0
|
|
20240607,174900,24138544580,3395,3395,3395,3395,0
|
|
20240607,174800,24138544580,3395,3395,3395,3395,86443
|
|
20240607,174700,24138544580,3395,3395,3395,3395,0
|
|
20240607,174600,24138544580,3395,3395,3395,3395,0
|
|
20240607,174500,24138544580,3395,3395,3395,3395,0
|
|
20240607,174400,24138544580,3395,3395,3395,3395,0
|
|
20240607,174300,24138544580,3395,3395,3395,3395,0
|
|
20240607,174200,24138544580,3395,3395,3395,3395,0
|
|
20240607,174100,24138544580,3395,3395,3395,3395,0
|
|
20240607,174000,24138544580,3395,3395,3395,3395,0
|
|
20240607,173900,24138544580,3395,3395,3395,3395,0
|
|
20240607,173800,24138544580,3395,3395,3395,3395,0
|
|
20240607,173700,24138544580,3395,3395,3395,3395,0
|
|
20240607,173600,24138544580,3395,3395,3395,3395,0
|
|
20240607,173500,24138544580,3395,3395,3395,3395,0
|
|
20240607,173400,24138544580,3395,3395,3395,3395,0
|
|
20240607,173300,24138544580,3395,3395,3395,3395,0
|
|
20240607,173200,24138544580,3395,3395,3395,3395,0
|
|
20240607,173100,24138544580,3395,3395,3395,3395,0
|
|
20240607,173000,24138544580,3395,3395,3395,3395,0
|
|
20240607,172900,24138544580,3395,3395,3395,3395,0
|
|
20240607,172800,24138544580,3395,3395,3395,3395,0
|
|
20240607,172700,24138544580,3395,3395,3395,3395,0
|
|
20240607,172600,24138544580,3395,3395,3395,3395,0
|
|
20240607,172500,24138544580,3395,3395,3395,3395,0
|
|
20240607,172400,24138544580,3395,3395,3395,3395,0
|
|
20240607,172300,24138544580,3395,3395,3395,3395,0
|
|
20240607,172200,24138544580,3395,3395,3395,3395,0
|
|
20240607,172100,24138544580,3395,3395,3395,3395,0
|
|
20240607,172000,24138544580,3395,3395,3395,3395,0
|
|
20240607,171900,24138544580,3395,3395,3395,3395,0
|
|
20240607,171800,24138544580,3395,3395,3395,3395,86443
|
|
20240607,171700,24138544580,3395,3395,3395,3395,0
|
|
20240607,171600,24138544580,3395,3395,3395,3395,0
|
|
20240607,171500,24138544580,3395,3395,3395,3395,0
|
|
20240607,171400,24138544580,3395,3395,3395,3395,0
|
|
20240607,171300,24138544580,3395,3395,3395,3395,0
|
|
20240607,171200,24138544580,3395,3395,3395,3395,0
|
|
20240607,171100,24138544580,3395,3395,3395,3395,0
|
|
20240607,171000,24138544580,3395,3395,3395,3395,0
|
|
20240607,170900,24138544580,3395,3395,3395,3395,0
|
|
20240607,170800,24138544580,3395,3395,3395,3395,0
|
|
20240607,170700,24138544580,3395,3395,3395,3395,0
|
|
20240607,170600,24138544580,3395,3395,3395,3395,0
|
|
20240607,170500,24138544580,3395,3395,3395,3395,0
|
|
20240607,170400,24138544580,3395,3395,3395,3395,0
|
|
20240607,170300,24138544580,3395,3395,3395,3395,0
|
|
20240607,170200,24138544580,3395,3395,3395,3395,0
|
|
20240607,170100,24138544580,3395,3395,3395,3395,0
|
|
20240607,170000,24138544580,3395,3395,3395,3395,0
|
|
20240607,165900,24138544580,3395,3395,3395,3395,0
|
|
20240607,165800,24138544580,3395,3395,3395,3395,0
|
|
20240607,165700,24138544580,3395,3395,3395,3395,0
|
|
20240607,165600,24138544580,3395,3395,3395,3395,0
|
|
20240607,165500,24138544580,3395,3395,3395,3395,0
|
|
20240607,165400,24138544580,3395,3395,3395,3395,0
|
|
20240607,165300,24138544580,3395,3395,3395,3395,0
|
|
20240607,165200,24138544580,3395,3395,3395,3395,0
|
|
20240607,165100,24138544580,3395,3395,3395,3395,0
|
|
20240607,165000,24138544580,3395,3395,3395,3395,0
|
|
20240607,164900,24138544580,3395,3395,3395,3395,0
|
|
20240607,164800,24138544580,3395,3395,3395,3395,86443
|
|
20240607,164700,24138544580,3395,3395,3395,3395,0
|
|
20240607,164600,24138544580,3395,3395,3395,3395,0
|
|
20240607,164500,24138544580,3395,3395,3395,3395,0
|
|
20240607,164400,24138544580,3395,3395,3395,3395,0
|
|
20240607,164300,24138544580,3395,3395,3395,3395,0
|
|
20240607,164200,24138544580,3395,3395,3395,3395,0
|
|
20240607,164100,24138544580,3395,3395,3395,3395,0
|
|
20240607,164000,24138544580,3395,3395,3395,3395,0
|
|
20240607,163900,24138544580,3395,3395,3395,3395,0
|
|
20240607,163800,24138544580,3395,3395,3395,3395,0
|
|
20240607,163700,24138544580,3395,3395,3395,3395,0
|
|
20240607,163600,24138544580,3395,3395,3395,3395,0
|
|
20240607,163500,24138544580,3395,3395,3395,3395,0
|
|
20240607,163400,24138544580,3395,3395,3395,3395,0
|
|
20240607,163300,24138544580,3395,3395,3395,3395,0
|
|
20240607,163200,24138544580,3395,3395,3395,3395,0
|
|
20240607,163100,24138544580,3395,3395,3395,3395,0
|
|
20240607,163000,24138544580,3395,3395,3395,3395,0
|
|
20240607,162900,24138544580,3395,3395,3395,3395,0
|
|
20240607,162800,24138544580,3395,3395,3395,3395,0
|
|
20240607,162700,24138544580,3395,3395,3395,3395,0
|
|
20240607,162600,24138544580,3395,3395,3395,3395,0
|
|
20240607,162500,24138544580,3395,3395,3395,3395,0
|
|
20240607,162400,24138544580,3395,3395,3395,3395,0
|
|
20240607,162300,24138544580,3395,3395,3395,3395,0
|
|
20240607,162200,24138544580,3395,3395,3395,3395,0
|
|
20240607,162100,24138544580,3395,3395,3395,3395,0
|
|
20240607,162000,24138544580,3395,3395,3395,3395,0
|
|
20240607,161900,24138544580,3395,3395,3395,3395,0
|
|
20240607,161800,24138544580,3395,3395,3395,3395,86443
|
|
20240607,161700,24138544580,3395,3395,3395,3395,0
|
|
20240607,161600,24138544580,3395,3395,3395,3395,0
|
|
20240607,161500,24138544580,3395,3395,3395,3395,0
|
|
20240607,161400,24138544580,3395,3395,3395,3395,0
|
|
20240607,161300,24138544580,3395,3395,3395,3395,0
|
|
20240607,161200,24138544580,3395,3395,3395,3395,0
|
|
20240607,161100,24138544580,3395,3395,3395,3395,0
|
|
20240607,161000,24138544580,3395,3395,3395,3395,0
|
|
20240607,160900,24138544580,3395,3395,3395,3395,0
|
|
20240607,160800,24138544580,3395,3395,3395,3395,0
|
|
20240607,160700,24138544580,3395,3395,3395,3395,0
|
|
20240607,160600,24138544580,3395,3395,3395,3395,0
|
|
20240607,160500,24138544580,3395,3395,3395,3395,0
|
|
20240607,160400,24138544580,3395,3395,3395,3395,0
|
|
20240607,160300,24138544580,3395,3395,3395,3395,0
|
|
20240607,160200,24138544580,3395,3395,3395,3395,0
|
|
20240607,160100,24138544580,3395,3395,3395,3395,0
|
|
20240607,160000,24138544580,3395,3395,3395,3395,0
|
|
20240607,155900,24138544580,3395,3395,3395,3395,0
|
|
20240607,155800,24138544580,3395,3395,3395,3395,0
|
|
20240607,155700,24138544580,3395,3395,3395,3395,0
|
|
20240607,155600,24138544580,3395,3395,3395,3395,0
|
|
20240607,155500,24138544580,3395,3395,3395,3395,0
|
|
20240607,155400,24138544580,3395,3395,3395,3395,0
|
|
20240607,155300,24138544580,3395,3395,3395,3395,0
|
|
20240607,155200,24138544580,3395,3395,3395,3395,0
|
|
20240607,155100,24138544580,3395,3395,3395,3395,0
|
|
20240607,155000,24138544580,3395,3395,3395,3395,0
|
|
20240607,154900,24138544580,3395,3395,3395,3395,0
|
|
20240607,154800,24138544580,3395,3395,3395,3395,86443
|
|
20240607,154700,24138544580,3395,3395,3395,3395,0
|
|
20240607,154600,24138544580,3395,3395,3395,3395,0
|
|
20240607,154500,24138544580,3395,3395,3395,3395,0
|
|
20240607,154400,24138544580,3395,3395,3395,3395,0
|
|
20240607,154300,24138544580,3395,3395,3395,3395,0
|
|
20240607,154200,24138544580,3395,3395,3395,3395,0
|
|
20240607,154100,24138544580,3395,3395,3395,3395,0
|
|
20240607,154000,24138544580,3395,3395,3395,3395,0
|
|
20240607,153900,24138544580,3395,3395,3395,3395,0
|
|
20240607,153800,24138544580,3395,3395,3395,3395,0
|
|
20240607,153700,24138544580,3395,3395,3395,3395,0
|
|
20240607,153600,24138544580,3395,3395,3395,3395,0
|
|
20240607,153500,24138544580,3395,3395,3395,3395,0
|
|
20240607,153400,24138544580,3395,3395,3395,3395,0
|
|
20240607,153300,24138544580,3395,3395,3395,3395,0
|
|
20240607,153200,24138544580,3395,3395,3395,3395,0
|
|
20240607,153100,24138544580,3395,3395,3395,3395,0
|
|
20240607,153000,24138544580,3395,3395,3395,3395,86443
|
|
20240607,152900,23845070595,3390,3390,3390,3390,0
|
|
20240607,152800,23845070595,3390,3390,3390,3390,0
|
|
20240607,152700,23845070595,3390,3390,3390,3390,0
|
|
20240607,152600,23845070595,3390,3390,3390,3390,0
|
|
20240607,152500,23845070595,3390,3390,3390,3390,0
|
|
20240607,152400,23845070595,3390,3390,3390,3390,0
|
|
20240607,152300,23845070595,3390,3390,3390,3390,0
|
|
20240607,152200,23845070595,3390,3390,3390,3390,0
|
|
20240607,152100,23845070595,3390,3390,3390,3390,0
|
|
20240607,152000,23845070595,3390,3390,3390,3390,0
|
|
20240607,151900,23845070595,3390,3385,3390,3380,16188
|
|
20240607,151800,23790242895,3385,3395,3395,3380,4320
|
|
20240607,151700,23775617880,3395,3375,3395,3370,31570
|
|
20240607,151600,23668922145,3375,3375,3380,3375,8660
|
|
20240607,151500,23639691295,3375,3380,3380,3375,12746
|
|
20240607,151400,23596672320,3375,3375,3380,3375,10289
|
|
20240607,151300,23561946185,3375,3380,3385,3375,5174
|
|
20240607,151200,23544459440,3380,3380,3385,3380,4320
|
|
20240607,151100,23529847180,3385,3380,3390,3375,10473
|
|
20240607,151000,23494445955,3385,3390,3390,3380,10270
|
|
20240607,150900,23459705405,3385,3395,3400,3385,9697
|
|
20240607,150800,23426830055,3395,3385,3395,3380,6267
|
|
20240607,150700,23405597630,3385,3390,3390,3385,4517
|
|
20240607,150600,23390307135,3390,3390,3390,3385,3329
|
|
20240607,150500,23379022465,3385,3390,3395,3385,9656
|
|
20240607,150400,23346270740,3390,3385,3400,3380,9428
|
|
20240607,150300,23314320055,3380,3375,3380,3375,71662
|
|
20240607,150200,23072134485,3375,3375,3380,3375,3436
|
|
20240607,150100,23060532485,3375,3375,3385,3375,3119
|
|
20240607,150000,23049991405,3375,3380,3385,3370,9289
|
|
20240607,145900,23018630520,3380,3380,3380,3375,5942
|
|
20240607,145800,22998566170,3380,3385,3390,3380,21528
|
|
20240607,145700,22925753530,3385,3395,3395,3385,12329
|
|
20240607,145600,22883981380,3395,3390,3395,3390,1948
|
|
20240607,145500,22877369050,3390,3390,3395,3390,6332
|
|
20240607,145400,22855896550,3395,3400,3400,3395,759
|
|
20240607,145300,22853316045,3390,3400,3400,3390,7907
|
|
20240607,145200,22826484115,3400,3400,3405,3395,3425
|
|
20240607,145100,22814840045,3405,3400,3405,3400,2800
|
|
20240607,145000,22805316255,3400,3405,3405,3400,5984
|
|
20240607,144900,22784970085,3405,3400,3405,3400,1942
|
|
20240607,144800,22778362485,3400,3400,3405,3400,11812
|
|
20240607,144700,22738177395,3400,3405,3405,3400,3286
|
|
20240607,144600,22726991535,3410,3405,3410,3405,8001
|
|
20240607,144500,22699748115,3405,3405,3410,3400,1382
|
|
20240607,144400,22695039420,3405,3395,3415,3395,2303
|
|
20240607,144300,22687203300,3395,3400,3400,3395,4401
|
|
20240607,144200,22672261880,3395,3405,3405,3395,30182
|
|
20240607,144100,22569622975,3405,3405,3410,3405,9759
|
|
20240607,144000,22536345290,3410,3410,3410,3405,10735
|
|
20240607,143900,22499740980,3410,3410,3415,3405,5614
|
|
20240607,143800,22480600235,3410,3410,3415,3410,7706
|
|
20240607,143700,22454320515,3410,3415,3415,3410,5567
|
|
20240607,143600,22435336995,3415,3415,3415,3410,2782
|
|
20240607,143500,22425847630,3415,3415,3415,3410,9101
|
|
20240607,143400,22394771590,3410,3410,3415,3410,4278
|
|
20240607,143300,22380183600,3410,3410,3415,3405,17426
|
|
20240607,143200,22320741190,3410,3405,3410,3405,3618
|
|
20240607,143100,22308405360,3410,3405,3410,3400,6994
|
|
20240607,143000,22284604855,3400,3405,3410,3400,2789
|
|
20240607,142900,22275115770,3405,3410,3415,3400,23032
|
|
20240607,142800,22196661090,3410,3415,3415,3410,8988
|
|
20240607,142700,22165987505,3415,3410,3415,3410,12896
|
|
20240607,142600,22121963750,3410,3415,3415,3410,5599
|
|
20240607,142500,22102846230,3415,3410,3420,3410,9907
|
|
20240607,142400,22069013340,3415,3415,3415,3410,14115
|
|
20240607,142300,22020812570,3415,3415,3420,3410,27566
|
|
20240607,142200,21926696675,3410,3410,3415,3405,14636
|
|
20240607,142100,21876786030,3415,3405,3415,3405,38651
|
|
20240607,142000,21744998560,3405,3405,3410,3405,7134
|
|
20240607,141900,21720690910,3405,3410,3410,3400,50771
|
|
20240607,141800,21547763530,3410,3400,3415,3400,31673
|
|
20240607,141700,21439841200,3405,3395,3405,3395,18793
|
|
20240607,141600,21375986110,3400,3395,3400,3390,9975
|
|
20240607,141500,21342118320,3390,3390,3400,3380,52525
|
|
20240607,141400,21163716360,3390,3385,3390,3385,8446
|
|
20240607,141300,21135124525,3385,3375,3385,3375,6974
|
|
20240607,141200,21111552530,3380,3380,3380,3375,852
|
|
20240607,141100,21108672775,3380,3375,3380,3375,11879
|
|
20240607,141000,21068570205,3375,3365,3375,3365,6716
|
|
20240607,140900,21045941365,3365,3370,3370,3365,755
|
|
20240607,140800,21043397900,3370,3360,3370,3360,12673
|
|
20240607,140700,21000758060,3360,3360,3365,3355,4293
|
|
20240607,140600,20986330630,3360,3360,3365,3350,70061
|
|
20240607,140500,20751126025,3360,3355,3365,3355,5403
|
|
20240607,140400,20732987695,3365,3370,3370,3360,9784
|
|
20240607,140300,20700088670,3370,3370,3370,3365,5388
|
|
20240607,140200,20681946805,3370,3370,3370,3360,2583
|
|
20240607,140100,20673245125,3365,3360,3370,3360,9946
|
|
20240607,140000,20639784940,3365,3355,3365,3355,9915
|
|
20240607,135900,20606471105,3355,3365,3365,3355,4132
|
|
20240607,135800,20592585025,3360,3355,3360,3355,3388
|
|
20240607,135700,20581205795,3360,3360,3360,3355,10662
|
|
20240607,135600,20545414500,3355,3365,3365,3355,8120
|
|
20240607,135500,20518139765,3360,3370,3370,3360,5364
|
|
20240607,135400,20500115025,3365,3365,3370,3365,3651
|
|
20240607,135300,20487828865,3365,3365,3365,3360,10694
|
|
20240607,135200,20451893845,3365,3360,3370,3360,10330
|
|
20240607,135100,20417133560,3365,3360,3365,3355,12578
|
|
20240607,135000,20374879405,3360,3360,3360,3360,2257
|
|
20240607,134900,20367295885,3360,3360,3365,3360,3264
|
|
20240607,134800,20356328840,3365,3365,3365,3355,8095
|
|
20240607,134700,20329137125,3360,3365,3375,3360,6811
|
|
20240607,134600,20306230900,3365,3370,3370,3365,2976
|
|
20240607,134500,20296214540,3370,3365,3375,3365,4714
|
|
20240607,134400,20280327520,3370,3370,3375,3365,910
|
|
20240607,134300,20277259175,3365,3375,3375,3365,1497
|
|
20240607,134200,20272215225,3375,3370,3375,3365,2770
|
|
20240607,134100,20262877020,3365,3360,3370,3360,13289
|
|
20240607,134000,20218159740,3360,3365,3365,3360,1286
|
|
20240607,133900,20213836475,3360,3360,3365,3355,6185
|
|
20240607,133800,20193056485,3360,3365,3365,3355,10058
|
|
20240607,133700,20159287145,3365,3365,3365,3360,3348
|
|
20240607,133600,20148032520,3360,3360,3365,3360,18576
|
|
20240607,133500,20085608740,3360,3365,3365,3360,10694
|
|
20240607,133400,20049647930,3365,3365,3370,3365,3696
|
|
20240607,133300,20037210875,3365,3370,3370,3365,2486
|
|
20240607,133200,20028838285,3370,3370,3370,3360,17243
|
|
20240607,133100,19970840440,3370,3370,3370,3355,47381
|
|
20240607,133000,19811604935,3370,3370,3370,3365,1663
|
|
20240607,132900,19806004365,3370,3365,3370,3365,3627
|
|
20240607,132800,19793795050,3370,3365,3370,3365,4199
|
|
20240607,132700,19779647635,3370,3365,3370,3365,16184
|
|
20240607,132600,19725186205,3365,3365,3370,3365,10334
|
|
20240607,132500,19690409800,3365,3370,3375,3365,6687
|
|
20240607,132400,19667889435,3375,3370,3375,3365,3981
|
|
20240607,132300,19654483735,3370,3370,3375,3370,3621
|
|
20240607,132200,19642280960,3370,3375,3375,3365,2744
|
|
20240607,132100,19633037275,3370,3380,3380,3370,10228
|
|
20240607,132000,19598540610,3380,3375,3380,3370,3311
|
|
20240607,131900,19587372695,3375,3370,3375,3370,1472
|
|
20240607,131800,19582408820,3375,3370,3375,3365,4610
|
|
20240607,131700,19566877475,3370,3365,3370,3365,8045
|
|
20240607,131600,19539774365,3370,3375,3380,3365,31260
|
|
20240607,131500,19434415840,3380,3380,3385,3380,4976
|
|
20240607,131400,19417595995,3380,3380,3380,3375,6715
|
|
20240607,131300,19394932340,3380,3380,3385,3380,15192
|
|
20240607,131200,19343583165,3385,3385,3390,3385,5027
|
|
20240607,131100,19326566235,3390,3385,3390,3385,3581
|
|
20240607,131000,19314431465,3385,3385,3390,3385,2343
|
|
20240607,130900,19306495210,3390,3390,3395,3390,2110
|
|
20240607,130800,19299340770,3395,3390,3395,3390,697
|
|
20240607,130700,19296977875,3385,3390,3390,3385,812
|
|
20240607,130600,19294225895,3390,3390,3395,3390,1817
|
|
20240607,130500,19288064670,3390,3385,3390,3385,1915
|
|
20240607,130400,19281574010,3385,3390,3390,3385,372
|
|
20240607,130300,19280314255,3390,3390,3395,3390,2878
|
|
20240607,130200,19270557140,3390,3395,3395,3390,4352
|
|
20240607,130100,19255803765,3395,3390,3395,3390,181
|
|
20240607,130000,19255189985,3390,3395,3395,3390,1619
|
|
20240607,125900,19249697635,3395,3390,3395,3390,618
|
|
20240607,125800,19247599980,3395,3390,3395,3390,1732
|
|
20240607,125700,19241727850,3390,3395,3395,3390,190
|
|
20240607,125600,19241082905,3390,3395,3395,3385,3391
|
|
20240607,125500,19229582150,3395,3390,3395,3390,3089
|
|
20240607,125400,19219109230,3390,3390,3390,3385,11240
|
|
20240607,125300,19181006635,3390,3385,3390,3385,2445
|
|
20240607,125200,19172729770,3385,3390,3390,3385,289
|
|
20240607,125100,19171751460,3390,3385,3390,3385,2015
|
|
20240607,125000,19164926370,3385,3385,3390,3385,48
|
|
20240607,124900,19164763780,3390,3385,3390,3385,619
|
|
20240607,124800,19162668455,3390,3385,3390,3380,1078
|
|
20240607,124700,19159019720,3380,3390,3390,3380,2759
|
|
20240607,124600,19149691790,3385,3385,3385,3385,6438
|
|
20240607,124500,19127899160,3385,3390,3390,3380,4966
|
|
20240607,124400,19111094800,3390,3385,3390,3380,1195
|
|
20240607,124300,19107050280,3385,3380,3385,3380,4879
|
|
20240607,124200,19090541305,3380,3380,3385,3380,926
|
|
20240607,124100,19087407720,3385,3385,3385,3380,885
|
|
20240607,124000,19084414375,3380,3380,3385,3380,3564
|
|
20240607,123900,19072366580,3380,3385,3385,3380,963
|
|
20240607,123800,19069109090,3380,3380,3385,3380,6789
|
|
20240607,123700,19046160470,3380,3385,3385,3380,2488
|
|
20240607,123600,19037750715,3385,3380,3385,3380,1172
|
|
20240607,123500,19033783520,3385,3385,3385,3385,2046
|
|
20240607,123400,19026857810,3385,3390,3390,3380,12424
|
|
20240607,123300,18984805205,3385,3385,3390,3380,7493
|
|
20240607,123200,18959443230,3385,3390,3395,3385,17726
|
|
20240607,123100,18899379455,3395,3395,3400,3390,13352
|
|
20240607,123000,18854070650,3395,3390,3395,3390,4118
|
|
20240607,122900,18840095190,3390,3390,3390,3385,3766
|
|
20240607,122800,18827328565,3390,3390,3390,3385,1490
|
|
20240607,122700,18822279235,3390,3385,3390,3385,1874
|
|
20240607,122600,18815926405,3385,3385,3395,3385,2198
|
|
20240607,122500,18808476335,3385,3395,3395,3385,2192
|
|
20240607,122400,18801045135,3395,3390,3400,3390,2742
|
|
20240607,122300,18791739080,3385,3390,3390,3385,2115
|
|
20240607,122200,18784574865,3385,3390,3395,3385,6584
|
|
20240607,122100,18762262165,3390,3390,3390,3385,7782
|
|
20240607,122000,18735881875,3380,3380,3385,3380,25671
|
|
20240607,121900,18648988960,3380,3380,3385,3380,3117
|
|
20240607,121800,18638452450,3380,3385,3385,3380,346
|
|
20240607,121700,18637281840,3380,3380,3385,3380,595
|
|
20240607,121600,18635268845,3380,3380,3385,3380,4798
|
|
20240607,121500,18619050185,3380,3385,3385,3375,5155
|
|
20240607,121400,18601627260,3385,3375,3385,3375,9079
|
|
20240607,121300,18570951790,3375,3375,3375,3370,2263
|
|
20240607,121200,18563321415,3375,3370,3375,3365,9235
|
|
20240607,121100,18532233620,3365,3370,3370,3365,6723
|
|
20240607,121000,18509594200,3370,3370,3375,3370,10529
|
|
20240607,120900,18474109990,3375,3370,3375,3370,21325
|
|
20240607,120800,18402244005,3375,3370,3375,3370,3762
|
|
20240607,120700,18389562355,3370,3375,3375,3370,2878
|
|
20240607,120600,18379852730,3375,3375,3380,3375,1401
|
|
20240607,120500,18375124345,3370,3375,3375,3370,13516
|
|
20240607,120400,18329512190,3375,3375,3375,3375,7624
|
|
20240607,120300,18303781190,3375,3375,3380,3375,17670
|
|
20240607,120200,18244119390,3375,3380,3380,3375,6603
|
|
20240607,120100,18221833965,3380,3380,3380,3375,1258
|
|
20240607,120000,18217582225,3380,3375,3385,3375,5255
|
|
20240607,115900,18199820510,3380,3375,3380,3370,4424
|
|
20240607,115800,18184894565,3375,3375,3375,3370,5372
|
|
20240607,115700,18166768565,3375,3375,3375,3370,13914
|
|
20240607,115600,18119861655,3375,3375,3380,3370,3002
|
|
20240607,115500,18109729975,3375,3375,3375,3370,3259
|
|
20240607,115400,18098731950,3375,3375,3380,3375,3060
|
|
20240607,115300,18088404445,3375,3370,3380,3370,21853
|
|
20240607,115200,18014702355,3375,3380,3380,3375,25915
|
|
20240607,115100,17927224935,3380,3380,3380,3375,1823
|
|
20240607,115000,17921066020,3380,3380,3380,3375,12754
|
|
20240607,114900,17877994570,3380,3380,3380,3375,4627
|
|
20240607,114800,17862368255,3380,3380,3385,3375,7168
|
|
20240607,114700,17838149955,3385,3380,3385,3380,3781
|
|
20240607,114600,17825361405,3385,3385,3385,3380,1736
|
|
20240607,114500,17819492025,3375,3380,3385,3375,12054
|
|
20240607,114400,17778754690,3380,3380,3385,3375,3914
|
|
20240607,114300,17765520825,3380,3380,3380,3380,3341
|
|
20240607,114200,17754228245,3380,3380,3385,3380,13362
|
|
20240607,114100,17709063130,3380,3385,3385,3380,1009
|
|
20240607,114000,17705651475,3385,3385,3385,3380,1268
|
|
20240607,113900,17701359545,3385,3380,3385,3380,4618
|
|
20240607,113800,17685744080,3380,3380,3385,3380,7011
|
|
20240607,113700,17662046650,3380,3380,3380,3380,2847
|
|
20240607,113600,17652423790,3375,3385,3385,3375,9666
|
|
20240607,113500,17619752850,3385,3385,3385,3375,24827
|
|
20240607,113400,17535832605,3385,3390,3390,3380,6616
|
|
20240607,113300,17513468900,3390,3385,3390,3385,17382
|
|
20240607,113200,17454568690,3385,3385,3390,3385,10460
|
|
20240607,113100,17419140250,3385,3385,3385,3380,10932
|
|
20240607,113000,17382166355,3385,3380,3385,3380,5789
|
|
20240607,112900,17362577785,3380,3385,3385,3380,10408
|
|
20240607,112800,17327395935,3385,3385,3385,3380,4814
|
|
20240607,112700,17311118845,3385,3385,3385,3375,20091
|
|
20240607,112600,17243208965,3380,3385,3385,3380,4100
|
|
20240607,112500,17229350280,3385,3385,3385,3380,1039
|
|
20240607,112400,17225838260,3380,3380,3385,3380,15888
|
|
20240607,112300,17172133530,3380,3380,3385,3380,4982
|
|
20240607,112200,17155290225,3380,3375,3385,3375,8175
|
|
20240607,112100,17127672320,3380,3385,3385,3375,33670
|
|
20240607,112000,17013826845,3380,3380,3385,3380,21884
|
|
20240607,111900,16939855965,3380,3390,3395,3380,44896
|
|
20240607,111800,16787859645,3395,3400,3400,3390,12707
|
|
20240607,111700,16744732105,3400,3405,3405,3400,11343
|
|
20240607,111600,16706159270,3405,3405,3405,3400,1551
|
|
20240607,111500,16700885310,3405,3405,3405,3400,906
|
|
20240607,111400,16697802000,3405,3405,3405,3400,4622
|
|
20240607,111300,16682085790,3405,3405,3405,3400,3517
|
|
20240607,111200,16670111655,3405,3410,3410,3405,2399
|
|
20240607,111100,16661942610,3405,3410,3410,3405,3578
|
|
20240607,111000,16649752045,3410,3410,3410,3410,10173
|
|
20240607,110900,16615062115,3410,3415,3415,3405,3194
|
|
20240607,110800,16604165400,3415,3415,3415,3410,1841
|
|
20240607,110700,16597886995,3410,3410,3410,3405,1444
|
|
20240607,110600,16592963455,3410,3405,3410,3405,8746
|
|
20240607,110500,16563154610,3410,3415,3415,3405,5094
|
|
20240607,110400,16545764985,3420,3415,3420,3415,2660
|
|
20240607,110300,16536672985,3415,3420,3420,3415,1919
|
|
20240607,110200,16530113620,3415,3420,3425,3405,6126
|
|
20240607,110100,16509194780,3420,3425,3430,3400,42955
|
|
20240607,110000,16362779980,3425,3420,3425,3415,8141
|
|
20240607,105900,16334915550,3420,3435,3435,3420,9262
|
|
20240607,105800,16303190250,3435,3415,3435,3415,22481
|
|
20240607,105700,16226173930,3420,3410,3420,3410,6265
|
|
20240607,105600,16204783085,3410,3415,3415,3405,3025
|
|
20240607,105500,16194465350,3415,3410,3415,3405,14325
|
|
20240607,105400,16145617600,3410,3410,3410,3405,4656
|
|
20240607,105300,16129745600,3410,3410,3410,3405,2870
|
|
20240607,105200,16119959685,3410,3410,3410,3405,2834
|
|
20240607,105100,16110295945,3410,3410,3410,3405,1458
|
|
20240607,105000,16105327915,3410,3405,3415,3405,4020
|
|
20240607,104900,16091623650,3405,3410,3410,3405,17735
|
|
20240607,104800,16031201660,3405,3410,3410,3400,15147
|
|
20240607,104700,15979566000,3410,3410,3410,3405,3224
|
|
20240607,104600,15968582905,3405,3400,3405,3400,7403
|
|
20240607,104500,15943391615,3400,3400,3405,3395,2246
|
|
20240607,104400,15935756275,3400,3395,3400,3395,6969
|
|
20240607,104300,15912084345,3395,3395,3400,3390,6737
|
|
20240607,104200,15889212400,3390,3400,3400,3390,3618
|
|
20240607,104100,15876942380,3405,3390,3405,3385,4805
|
|
20240607,104000,15860652130,3385,3400,3400,3385,13906
|
|
20240607,103900,15813504175,3400,3400,3405,3395,19658
|
|
20240607,103800,15746745545,3400,3415,3415,3400,42478
|
|
20240607,103700,15602114220,3415,3415,3415,3410,761
|
|
20240607,103600,15599519085,3415,3410,3415,3405,6695
|
|
20240607,103500,15576707660,3410,3415,3420,3405,5498
|
|
20240607,103400,15557935755,3410,3410,3410,3405,9930
|
|
20240607,103300,15524088900,3405,3410,3415,3405,8172
|
|
20240607,103200,15496242400,3410,3410,3410,3405,3807
|
|
20240607,103100,15483269395,3410,3410,3410,3410,7611
|
|
20240607,103000,15457315885,3410,3415,3420,3410,10025
|
|
20240607,102900,15423110295,3405,3415,3415,3405,5815
|
|
20240607,102800,15403292670,3415,3400,3415,3400,3901
|
|
20240607,102700,15390001150,3405,3410,3410,3400,5907
|
|
20240607,102600,15369886260,3410,3410,3410,3405,1539
|
|
20240607,102500,15364638520,3410,3405,3410,3400,3670
|
|
20240607,102400,15352141350,3405,3405,3405,3405,6350
|
|
20240607,102300,15330519600,3400,3405,3410,3400,1323
|
|
20240607,102200,15326019495,3405,3410,3415,3405,7036
|
|
20240607,102100,15302055850,3415,3405,3415,3405,6208
|
|
20240607,102000,15280879155,3410,3415,3420,3410,12926
|
|
20240607,101900,15236764195,3420,3420,3425,3415,24746
|
|
20240607,101800,15152155890,3420,3400,3420,3390,86525
|
|
20240607,101700,14857752935,3395,3405,3405,3395,8065
|
|
20240607,101600,14830336370,3405,3405,3405,3400,18751
|
|
20240607,101500,14766490465,3405,3405,3405,3400,3635
|
|
20240607,101400,14754113335,3405,3395,3405,3395,18567
|
|
20240607,101300,14690976765,3400,3400,3400,3395,3492
|
|
20240607,101200,14679115275,3400,3395,3405,3395,12721
|
|
20240607,101100,14635868505,3400,3390,3400,3390,8020
|
|
20240607,101000,14608662375,3385,3375,3390,3375,17995
|
|
20240607,100900,14547825065,3380,3380,3385,3375,42282
|
|
20240607,100800,14404924415,3380,3390,3395,3380,36715
|
|
20240607,100700,14280709015,3390,3385,3395,3385,4388
|
|
20240607,100600,14265847950,3395,3395,3395,3380,30272
|
|
20240607,100500,14163310650,3395,3385,3395,3380,22352
|
|
20240607,100400,14087603065,3385,3400,3400,3385,83848
|
|
20240607,100300,13803361095,3400,3405,3405,3395,20283
|
|
20240607,100200,13734403055,3400,3400,3410,3400,16762
|
|
20240607,100100,13677351565,3410,3400,3410,3395,19379
|
|
20240607,100000,13611457765,3400,3395,3410,3395,24849
|
|
20240607,095900,13526957555,3395,3405,3405,3395,22096
|
|
20240607,095800,13451889760,3405,3410,3410,3390,104499
|
|
20240607,095700,13096428515,3410,3415,3420,3405,68629
|
|
20240607,095600,12862284515,3415,3420,3425,3410,47336
|
|
20240607,095500,12700554155,3420,3430,3435,3420,52244
|
|
20240607,095400,12521470610,3430,3435,3435,3430,11892
|
|
20240607,095300,12480641680,3430,3455,3455,3425,108741
|
|
20240607,095200,12106484865,3460,3455,3460,3450,10053
|
|
20240607,095100,12071764280,3450,3450,3455,3450,7296
|
|
20240607,095000,12046584825,3450,3455,3455,3450,7111
|
|
20240607,094900,12022022120,3455,3450,3455,3450,13844
|
|
20240607,094800,11974254450,3450,3450,3455,3450,6956
|
|
20240607,094700,11950231275,3450,3450,3455,3445,6283
|
|
20240607,094600,11928547520,3450,3455,3460,3450,40444
|
|
20240607,094500,11788987240,3455,3460,3460,3455,2844
|
|
20240607,094400,11779160040,3455,3465,3465,3455,2384
|
|
20240607,094300,11770919775,3455,3450,3465,3450,8935
|
|
20240607,094200,11740038960,3450,3460,3460,3450,6348
|
|
20240607,094100,11718113400,3460,3455,3460,3455,7309
|
|
20240607,094000,11692853695,3460,3465,3465,3455,9251
|
|
20240607,093900,11660844545,3465,3465,3465,3460,3480
|
|
20240607,093800,11648789270,3465,3465,3470,3460,13864
|
|
20240607,093700,11600746415,3470,3465,3470,3465,22467
|
|
20240607,093600,11522801480,3465,3450,3465,3450,16173
|
|
20240607,093500,11466887345,3450,3450,3455,3445,19751
|
|
20240607,093400,11398775195,3450,3450,3455,3445,18036
|
|
20240607,093300,11336554740,3455,3455,3460,3450,27881
|
|
20240607,093200,11240314505,3455,3455,3470,3445,49612
|
|
20240607,093100,11068854685,3455,3470,3475,3455,111388
|
|
20240607,093000,10682832710,3470,3485,3485,3470,72730
|
|
20240607,092900,10430073440,3485,3490,3495,3485,51125
|
|
20240607,092800,10251746010,3495,3500,3500,3490,15362
|
|
20240607,092700,10198087465,3495,3500,3500,3490,26571
|
|
20240607,092600,10105192210,3500,3505,3510,3490,26005
|
|
20240607,092500,10014177645,3505,3515,3520,3505,21205
|
|
20240607,092400,9939698995,3515,3495,3520,3490,73728
|
|
20240607,092300,9680638450,3495,3500,3505,3485,83716
|
|
20240607,092200,9388032150,3505,3495,3505,3495,48462
|
|
20240607,092100,9218419670,3500,3505,3510,3490,65006
|
|
20240607,092000,8990956695,3510,3510,3510,3495,31432
|
|
20240607,091900,8880849380,3505,3505,3520,3500,64123
|
|
20240607,091800,8655703720,3505,3520,3520,3485,142005
|
|
20240607,091700,8158511345,3520,3520,3520,3495,66821
|
|
20240607,091600,7924104365,3515,3485,3520,3485,120016
|
|
20240607,091500,7503554080,3495,3515,3515,3485,158093
|
|
20240607,091400,6950005085,3515,3490,3550,3485,507144
|
|
20240607,091300,5165233120,3490,3470,3490,3460,113026
|
|
20240607,091200,4772364575,3470,3450,3480,3445,132660
|
|
20240607,091100,4312306385,3455,3465,3470,3450,60127
|
|
20240607,091000,4104061945,3465,3420,3470,3420,95896
|
|
20240607,090900,3772692995,3435,3415,3435,3405,68117
|
|
20240607,090800,3539761055,3415,3415,3430,3410,47572
|
|
20240607,090700,3377313330,3415,3420,3425,3415,17162
|
|
20240607,090600,3318667535,3420,3420,3435,3420,29994
|
|
20240607,090500,3215942995,3425,3415,3435,3410,18868
|
|
20240607,090400,3151379495,3410,3440,3450,3405,207898
|
|
20240607,090300,2439817000,3445,3450,3460,3440,52183
|
|
20240607,090200,2259945860,3460,3440,3470,3440,77186
|
|
20240607,090100,1993500770,3440,3445,3490,3435,240590
|
|
20240607,090000,1160597520,3445,3460,3465,3440,334665
|