590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184700,288140724655,3635,3635,3635,3635,278557
|
|
20240613,184600,288140724655,3635,3635,3635,3635,0
|
|
20240613,184500,288140724655,3635,3635,3635,3635,0
|
|
20240613,184400,288140724655,3635,3635,3635,3635,0
|
|
20240613,184300,288140724655,3635,3635,3635,3635,0
|
|
20240613,184200,288140724655,3635,3635,3635,3635,0
|
|
20240613,184100,288140724655,3635,3635,3635,3635,0
|
|
20240613,184000,288140724655,3635,3635,3635,3635,0
|
|
20240613,183900,288140724655,3635,3635,3635,3635,0
|
|
20240613,183800,288140724655,3635,3635,3635,3635,0
|
|
20240613,183700,288140724655,3635,3635,3635,3635,0
|
|
20240613,183600,288140724655,3635,3635,3635,3635,0
|
|
20240613,183500,288140724655,3635,3635,3635,3635,0
|
|
20240613,183400,288140724655,3635,3635,3635,3635,0
|
|
20240613,183300,288140724655,3635,3635,3635,3635,0
|
|
20240613,183200,288140724655,3635,3635,3635,3635,0
|
|
20240613,183100,288140724655,3635,3635,3635,3635,0
|
|
20240613,183000,288140724655,3635,3635,3635,3635,0
|
|
20240613,182900,288140724655,3635,3635,3635,3635,0
|
|
20240613,182800,288140724655,3635,3635,3635,3635,0
|
|
20240613,182700,288140724655,3635,3635,3635,3635,0
|
|
20240613,182600,288140724655,3635,3635,3635,3635,0
|
|
20240613,182500,288140724655,3635,3635,3635,3635,0
|
|
20240613,182400,288140724655,3635,3635,3635,3635,0
|
|
20240613,182300,288140724655,3635,3635,3635,3635,0
|
|
20240613,182200,288140724655,3635,3635,3635,3635,0
|
|
20240613,182100,288140724655,3635,3635,3635,3635,0
|
|
20240613,182000,288140724655,3635,3635,3635,3635,0
|
|
20240613,181900,288140724655,3635,3635,3635,3635,0
|
|
20240613,181800,288140724655,3635,3635,3635,3635,0
|
|
20240613,181700,288140724655,3635,3635,3635,3635,278557
|
|
20240613,181600,288140724655,3635,3635,3635,3635,0
|
|
20240613,181500,288140724655,3635,3635,3635,3635,0
|
|
20240613,181400,288140724655,3635,3635,3635,3635,0
|
|
20240613,181300,288140724655,3635,3635,3635,3635,0
|
|
20240613,181200,288140724655,3635,3635,3635,3635,0
|
|
20240613,181100,288140724655,3635,3635,3635,3635,0
|
|
20240613,181000,288140724655,3635,3635,3635,3635,0
|
|
20240613,180900,288140724655,3635,3635,3635,3635,0
|
|
20240613,180800,288140724655,3635,3635,3635,3635,0
|
|
20240613,180700,288140724655,3635,3635,3635,3635,0
|
|
20240613,180600,288140724655,3635,3635,3635,3635,0
|
|
20240613,180500,288140724655,3635,3635,3635,3635,0
|
|
20240613,180400,288140724655,3635,3635,3635,3635,0
|
|
20240613,180300,288140724655,3635,3635,3635,3635,0
|
|
20240613,180200,288140724655,3635,3635,3635,3635,0
|
|
20240613,180100,288140724655,3635,3635,3635,3635,0
|
|
20240613,180000,288140724655,3635,3635,3635,3635,0
|
|
20240613,175900,288140724655,3635,3635,3635,3635,0
|
|
20240613,175800,288140724655,3635,3635,3635,3635,0
|
|
20240613,175700,288140724655,3635,3635,3635,3635,0
|
|
20240613,175600,288140724655,3635,3635,3635,3635,0
|
|
20240613,175500,288140724655,3635,3635,3635,3635,0
|
|
20240613,175400,288140724655,3635,3635,3635,3635,0
|
|
20240613,175300,288140724655,3635,3635,3635,3635,0
|
|
20240613,175200,288140724655,3635,3635,3635,3635,0
|
|
20240613,175100,288140724655,3635,3635,3635,3635,0
|
|
20240613,175000,288140724655,3635,3635,3635,3635,0
|
|
20240613,174900,288140724655,3635,3635,3635,3635,0
|
|
20240613,174800,288140724655,3635,3635,3635,3635,0
|
|
20240613,174700,288140724655,3635,3635,3635,3635,278557
|
|
20240613,174600,288140724655,3635,3635,3635,3635,0
|
|
20240613,174500,288140724655,3635,3635,3635,3635,0
|
|
20240613,174400,288140724655,3635,3635,3635,3635,0
|
|
20240613,174300,288140724655,3635,3635,3635,3635,0
|
|
20240613,174200,288140724655,3635,3635,3635,3635,0
|
|
20240613,174100,288140724655,3635,3635,3635,3635,0
|
|
20240613,174000,288140724655,3635,3635,3635,3635,0
|
|
20240613,173900,288140724655,3635,3635,3635,3635,0
|
|
20240613,173800,288140724655,3635,3635,3635,3635,0
|
|
20240613,173700,288140724655,3635,3635,3635,3635,0
|
|
20240613,173600,288140724655,3635,3635,3635,3635,0
|
|
20240613,173500,288140724655,3635,3635,3635,3635,0
|
|
20240613,173400,288140724655,3635,3635,3635,3635,0
|
|
20240613,173300,288140724655,3635,3635,3635,3635,0
|
|
20240613,173200,288140724655,3635,3635,3635,3635,0
|
|
20240613,173100,288140724655,3635,3635,3635,3635,0
|
|
20240613,173000,288140724655,3635,3635,3635,3635,0
|
|
20240613,172900,288140724655,3635,3635,3635,3635,0
|
|
20240613,172800,288140724655,3635,3635,3635,3635,0
|
|
20240613,172700,288140724655,3635,3635,3635,3635,0
|
|
20240613,172600,288140724655,3635,3635,3635,3635,0
|
|
20240613,172500,288140724655,3635,3635,3635,3635,0
|
|
20240613,172400,288140724655,3635,3635,3635,3635,0
|
|
20240613,172300,288140724655,3635,3635,3635,3635,0
|
|
20240613,172200,288140724655,3635,3635,3635,3635,0
|
|
20240613,172100,288140724655,3635,3635,3635,3635,0
|
|
20240613,172000,288140724655,3635,3635,3635,3635,0
|
|
20240613,171900,288140724655,3635,3635,3635,3635,0
|
|
20240613,171800,288140724655,3635,3635,3635,3635,0
|
|
20240613,171700,288140724655,3635,3635,3635,3635,278557
|
|
20240613,171600,288140724655,3635,3635,3635,3635,0
|
|
20240613,171500,288140724655,3635,3635,3635,3635,0
|
|
20240613,171400,288140724655,3635,3635,3635,3635,0
|
|
20240613,171300,288140724655,3635,3635,3635,3635,0
|
|
20240613,171200,288140724655,3635,3635,3635,3635,0
|
|
20240613,171100,288140724655,3635,3635,3635,3635,0
|
|
20240613,171000,288140724655,3635,3635,3635,3635,0
|
|
20240613,170900,288140724655,3635,3635,3635,3635,0
|
|
20240613,170800,288140724655,3635,3635,3635,3635,0
|
|
20240613,170700,288140724655,3635,3635,3635,3635,0
|
|
20240613,170600,288140724655,3635,3635,3635,3635,0
|
|
20240613,170500,288140724655,3635,3635,3635,3635,0
|
|
20240613,170400,288140724655,3635,3635,3635,3635,0
|
|
20240613,170300,288140724655,3635,3635,3635,3635,0
|
|
20240613,170200,288140724655,3635,3635,3635,3635,0
|
|
20240613,170100,288140724655,3635,3635,3635,3635,0
|
|
20240613,170000,288140724655,3635,3635,3635,3635,0
|
|
20240613,165900,288140724655,3635,3635,3635,3635,0
|
|
20240613,165800,288140724655,3635,3635,3635,3635,0
|
|
20240613,165700,288140724655,3635,3635,3635,3635,0
|
|
20240613,165600,288140724655,3635,3635,3635,3635,0
|
|
20240613,165500,288140724655,3635,3635,3635,3635,0
|
|
20240613,165400,288140724655,3635,3635,3635,3635,0
|
|
20240613,165300,288140724655,3635,3635,3635,3635,0
|
|
20240613,165200,288140724655,3635,3635,3635,3635,0
|
|
20240613,165100,288140724655,3635,3635,3635,3635,0
|
|
20240613,165000,288140724655,3635,3635,3635,3635,0
|
|
20240613,164900,288140724655,3635,3635,3635,3635,0
|
|
20240613,164800,288140724655,3635,3635,3635,3635,0
|
|
20240613,164700,288140724655,3635,3635,3635,3635,278557
|
|
20240613,164600,288140724655,3635,3635,3635,3635,0
|
|
20240613,164500,288140724655,3635,3635,3635,3635,0
|
|
20240613,164400,288140724655,3635,3635,3635,3635,0
|
|
20240613,164300,288140724655,3635,3635,3635,3635,0
|
|
20240613,164200,288140724655,3635,3635,3635,3635,0
|
|
20240613,164100,288140724655,3635,3635,3635,3635,0
|
|
20240613,164000,288140724655,3635,3635,3635,3635,0
|
|
20240613,163900,288140724655,3635,3635,3635,3635,0
|
|
20240613,163800,288140724655,3635,3635,3635,3635,0
|
|
20240613,163700,288140724655,3635,3635,3635,3635,0
|
|
20240613,163600,288140724655,3635,3635,3635,3635,0
|
|
20240613,163500,288140724655,3635,3635,3635,3635,0
|
|
20240613,163400,288140724655,3635,3635,3635,3635,0
|
|
20240613,163300,288140724655,3635,3635,3635,3635,0
|
|
20240613,163200,288140724655,3635,3635,3635,3635,0
|
|
20240613,163100,288140724655,3635,3635,3635,3635,0
|
|
20240613,163000,288140724655,3635,3635,3635,3635,0
|
|
20240613,162900,288140724655,3635,3635,3635,3635,0
|
|
20240613,162800,288140724655,3635,3635,3635,3635,0
|
|
20240613,162700,288140724655,3635,3635,3635,3635,0
|
|
20240613,162600,288140724655,3635,3635,3635,3635,0
|
|
20240613,162500,288140724655,3635,3635,3635,3635,0
|
|
20240613,162400,288140724655,3635,3635,3635,3635,0
|
|
20240613,162300,288140724655,3635,3635,3635,3635,0
|
|
20240613,162200,288140724655,3635,3635,3635,3635,0
|
|
20240613,162100,288140724655,3635,3635,3635,3635,0
|
|
20240613,162000,288140724655,3635,3635,3635,3635,0
|
|
20240613,161900,288140724655,3635,3635,3635,3635,0
|
|
20240613,161800,288140724655,3635,3635,3635,3635,0
|
|
20240613,161700,288140724655,3635,3635,3635,3635,278557
|
|
20240613,161600,288140724655,3635,3635,3635,3635,0
|
|
20240613,161500,288140724655,3635,3635,3635,3635,0
|
|
20240613,161400,288140724655,3635,3635,3635,3635,0
|
|
20240613,161300,288140724655,3635,3635,3635,3635,0
|
|
20240613,161200,288140724655,3635,3635,3635,3635,0
|
|
20240613,161100,288140724655,3635,3635,3635,3635,0
|
|
20240613,161000,288140724655,3635,3635,3635,3635,0
|
|
20240613,160900,288140724655,3635,3635,3635,3635,0
|
|
20240613,160800,288140724655,3635,3635,3635,3635,0
|
|
20240613,160700,288140724655,3635,3635,3635,3635,0
|
|
20240613,160600,288140724655,3635,3635,3635,3635,0
|
|
20240613,160500,288140724655,3635,3635,3635,3635,0
|
|
20240613,160400,288140724655,3635,3635,3635,3635,0
|
|
20240613,160300,288140724655,3635,3635,3635,3635,0
|
|
20240613,160200,288140724655,3635,3635,3635,3635,0
|
|
20240613,160100,288140724655,3635,3635,3635,3635,0
|
|
20240613,160000,288140724655,3635,3635,3635,3635,0
|
|
20240613,155900,288140724655,3635,3635,3635,3635,0
|
|
20240613,155800,288140724655,3635,3635,3635,3635,0
|
|
20240613,155700,288140724655,3635,3635,3635,3635,0
|
|
20240613,155600,288140724655,3635,3635,3635,3635,0
|
|
20240613,155500,288140724655,3635,3635,3635,3635,0
|
|
20240613,155400,288140724655,3635,3635,3635,3635,0
|
|
20240613,155300,288140724655,3635,3635,3635,3635,0
|
|
20240613,155200,288140724655,3635,3635,3635,3635,0
|
|
20240613,155100,288140724655,3635,3635,3635,3635,0
|
|
20240613,155000,288140724655,3635,3635,3635,3635,0
|
|
20240613,154900,288140724655,3635,3635,3635,3635,0
|
|
20240613,154800,288140724655,3635,3635,3635,3635,0
|
|
20240613,154700,288140724655,3635,3635,3635,3635,278557
|
|
20240613,154600,288140724655,3635,3635,3635,3635,0
|
|
20240613,154500,288140724655,3635,3635,3635,3635,0
|
|
20240613,154400,288140724655,3635,3635,3635,3635,0
|
|
20240613,154300,288140724655,3635,3635,3635,3635,0
|
|
20240613,154200,288140724655,3635,3635,3635,3635,0
|
|
20240613,154100,288140724655,3635,3635,3635,3635,0
|
|
20240613,154000,288140724655,3635,3635,3635,3635,0
|
|
20240613,153900,288140724655,3635,3635,3635,3635,0
|
|
20240613,153800,288140724655,3635,3635,3635,3635,0
|
|
20240613,153700,288140724655,3635,3635,3635,3635,0
|
|
20240613,153600,288140724655,3635,3635,3635,3635,0
|
|
20240613,153500,288140724655,3635,3635,3635,3635,0
|
|
20240613,153400,288140724655,3635,3635,3635,3635,0
|
|
20240613,153300,288140724655,3635,3635,3635,3635,0
|
|
20240613,153200,288140724655,3635,3635,3635,3635,0
|
|
20240613,153100,288140724655,3635,3635,3635,3635,0
|
|
20240613,153000,288140724655,3635,3635,3635,3635,278557
|
|
20240613,152900,287128169960,3645,3645,3645,3645,0
|
|
20240613,152800,287128169960,3645,3645,3645,3645,0
|
|
20240613,152700,287128169960,3645,3645,3645,3645,0
|
|
20240613,152600,287128169960,3645,3645,3645,3645,0
|
|
20240613,152500,287128169960,3645,3645,3645,3645,0
|
|
20240613,152400,287128169960,3645,3645,3645,3645,0
|
|
20240613,152300,287128169960,3645,3645,3645,3645,0
|
|
20240613,152200,287128169960,3645,3645,3645,3645,0
|
|
20240613,152100,287128169960,3645,3645,3645,3645,0
|
|
20240613,152000,287128169960,3645,3645,3645,3645,0
|
|
20240613,151900,287128169960,3645,3655,3660,3640,111896
|
|
20240613,151800,286719898925,3655,3660,3660,3645,78283
|
|
20240613,151700,286433986130,3660,3655,3660,3650,41265
|
|
20240613,151600,286283083670,3650,3645,3655,3645,43744
|
|
20240613,151500,286123415000,3640,3650,3650,3640,41146
|
|
20240613,151400,285973448125,3645,3660,3660,3640,85344
|
|
20240613,151300,285662190840,3655,3660,3660,3655,12492
|
|
20240613,151200,285616517055,3655,3660,3660,3655,33551
|
|
20240613,151100,285493795170,3660,3660,3665,3655,21794
|
|
20240613,151000,285414024380,3665,3655,3665,3650,64932
|
|
20240613,150900,285176560290,3655,3650,3655,3645,28874
|
|
20240613,150800,285071229865,3650,3650,3655,3645,26796
|
|
20240613,150700,284973428785,3650,3650,3655,3645,27085
|
|
20240613,150600,284874566455,3650,3650,3655,3650,6440
|
|
20240613,150500,284851047980,3655,3650,3660,3645,16808
|
|
20240613,150400,284789660590,3650,3650,3655,3645,44332
|
|
20240613,150300,284627862275,3650,3655,3655,3645,15088
|
|
20240613,150200,284572790170,3640,3655,3665,3640,86207
|
|
20240613,150100,284258159410,3655,3650,3660,3650,28723
|
|
20240613,150000,284153209215,3650,3650,3655,3645,19863
|
|
20240613,145900,284080710975,3650,3655,3660,3645,25921
|
|
20240613,145800,283986033610,3655,3650,3660,3645,18044
|
|
20240613,145700,283920140730,3655,3665,3665,3640,26559
|
|
20240613,145600,283823120930,3665,3660,3670,3655,20917
|
|
20240613,145500,283746540995,3660,3660,3660,3650,43105
|
|
20240613,145400,283588992700,3660,3660,3660,3655,25934
|
|
20240613,145300,283494165630,3660,3660,3660,3650,22566
|
|
20240613,145200,283411673430,3660,3655,3670,3650,41412
|
|
20240613,145100,283260108045,3655,3635,3660,3635,44399
|
|
20240613,145000,283098102090,3640,3635,3645,3630,38735
|
|
20240613,144900,282957139635,3635,3630,3635,3625,27319
|
|
20240613,144800,282857986665,3630,3630,3635,3625,39516
|
|
20240613,144700,282714646615,3630,3635,3640,3620,157572
|
|
20240613,144600,282142840660,3640,3645,3655,3635,81740
|
|
20240613,144500,281845048525,3645,3650,3650,3640,45072
|
|
20240613,144400,281680755945,3645,3655,3660,3645,40793
|
|
20240613,144300,281531807115,3655,3660,3665,3650,35597
|
|
20240613,144200,281401589205,3660,3665,3665,3655,20834
|
|
20240613,144100,281325377095,3665,3665,3665,3660,11903
|
|
20240613,144000,281281789075,3665,3670,3675,3660,20883
|
|
20240613,143900,281205240565,3670,3690,3690,3665,42201
|
|
20240613,143800,281050178120,3690,3685,3690,3675,18511
|
|
20240613,143700,280982026025,3680,3685,3690,3680,23248
|
|
20240613,143600,280896356190,3690,3690,3690,3685,33585
|
|
20240613,143500,280772448700,3685,3675,3690,3675,56575
|
|
20240613,143400,280564058605,3675,3675,3680,3670,16866
|
|
20240613,143300,280502060065,3675,3670,3680,3665,42915
|
|
20240613,143200,280344403135,3670,3650,3670,3645,14113
|
|
20240613,143100,280292757015,3650,3660,3665,3645,122313
|
|
20240613,143000,279845862355,3665,3685,3685,3665,39139
|
|
20240613,142900,279702224095,3670,3675,3685,3670,46528
|
|
20240613,142800,279531069875,3675,3670,3675,3665,20867
|
|
20240613,142700,279454473040,3670,3670,3670,3665,21054
|
|
20240613,142600,279377275745,3670,3670,3670,3665,25293
|
|
20240613,142500,279284532860,3670,3670,3675,3665,16591
|
|
20240613,142400,279223661770,3670,3680,3680,3670,18414
|
|
20240613,142300,279156019355,3680,3675,3680,3675,33296
|
|
20240613,142200,279033546695,3680,3670,3685,3670,45930
|
|
20240613,142100,278864469585,3670,3680,3685,3670,25308
|
|
20240613,142000,278771419150,3680,3680,3685,3675,15564
|
|
20240613,141900,278714144990,3675,3680,3680,3670,22080
|
|
20240613,141800,278632985795,3680,3685,3690,3675,20555
|
|
20240613,141700,278557328745,3685,3675,3695,3670,59010
|
|
20240613,141600,278339800080,3675,3670,3680,3665,14849
|
|
20240613,141500,278285192195,3670,3660,3675,3660,28262
|
|
20240613,141400,278181593865,3660,3665,3665,3655,44199
|
|
20240613,141300,278019856345,3665,3670,3675,3660,17230
|
|
20240613,141200,277956677690,3670,3675,3685,3665,27609
|
|
20240613,141100,277855243340,3675,3680,3685,3675,16617
|
|
20240613,141000,277794070865,3680,3685,3690,3675,23457
|
|
20240613,140900,277707669380,3690,3685,3690,3680,36266
|
|
20240613,140800,277574070325,3680,3685,3685,3670,22590
|
|
20240613,140700,277490985600,3685,3690,3695,3680,29687
|
|
20240613,140600,277381478330,3695,3675,3695,3670,43307
|
|
20240613,140500,277221992710,3675,3665,3675,3660,25789
|
|
20240613,140400,277127331155,3660,3660,3670,3650,70581
|
|
20240613,140300,276869131885,3670,3675,3685,3660,66818
|
|
20240613,140200,276623906655,3675,3685,3685,3665,46160
|
|
20240613,140100,276454352100,3685,3700,3700,3680,51537
|
|
20240613,140000,276264270365,3700,3680,3700,3680,48161
|
|
20240613,135900,276086421580,3685,3710,3710,3680,68090
|
|
20240613,135800,275834910215,3710,3685,3710,3670,205036
|
|
20240613,135700,275078053635,3685,3690,3695,3685,38389
|
|
20240613,135600,274936431340,3690,3695,3695,3685,54076
|
|
20240613,135500,274736866925,3695,3685,3695,3675,113027
|
|
20240613,135400,274320208975,3685,3685,3690,3680,62606
|
|
20240613,135300,274089547705,3690,3680,3690,3680,108416
|
|
20240613,135200,273689769440,3680,3665,3685,3665,61434
|
|
20240613,135100,273464044390,3665,3660,3675,3660,79790
|
|
20240613,135000,273171260400,3660,3660,3665,3655,31862
|
|
20240613,134900,273054697285,3655,3675,3685,3655,205826
|
|
20240613,134800,272298792425,3675,3660,3675,3650,196673
|
|
20240613,134700,271578163825,3660,3625,3665,3625,102763
|
|
20240613,134600,271203028340,3625,3610,3630,3610,45955
|
|
20240613,134500,271036740390,3610,3615,3630,3610,54012
|
|
20240613,134400,270841442195,3620,3630,3635,3615,81584
|
|
20240613,134300,270545778890,3630,3630,3635,3625,27724
|
|
20240613,134200,270445145860,3630,3635,3640,3625,56415
|
|
20240613,134100,270240404365,3635,3635,3640,3630,20124
|
|
20240613,134000,270167217535,3640,3640,3645,3635,18740
|
|
20240613,133900,270099038220,3640,3640,3645,3635,27782
|
|
20240613,133800,269997935785,3640,3645,3645,3640,8768
|
|
20240613,133700,269966001745,3645,3655,3660,3640,48526
|
|
20240613,133600,269789031825,3655,3655,3660,3645,25219
|
|
20240613,133500,269696928010,3655,3635,3660,3635,147455
|
|
20240613,133400,269158892795,3635,3635,3640,3625,23265
|
|
20240613,133300,269074343105,3640,3625,3640,3625,45857
|
|
20240613,133200,268907802635,3625,3630,3630,3625,11021
|
|
20240613,133100,268867832790,3625,3615,3630,3615,20605
|
|
20240613,133000,268793249345,3620,3625,3625,3615,23214
|
|
20240613,132900,268709210615,3620,3610,3630,3605,119362
|
|
20240613,132800,268277473545,3610,3620,3620,3610,76443
|
|
20240613,132700,268001267995,3615,3610,3620,3610,49977
|
|
20240613,132600,267820651760,3620,3625,3625,3605,102232
|
|
20240613,132500,267451103590,3625,3625,3635,3620,38542
|
|
20240613,132400,267311282525,3630,3630,3630,3620,41188
|
|
20240613,132300,267161945235,3630,3620,3630,3615,64559
|
|
20240613,132200,266927904320,3620,3625,3630,3615,149165
|
|
20240613,132100,266387741410,3630,3630,3635,3625,29727
|
|
20240613,132000,266279854565,3635,3645,3645,3620,147694
|
|
20240613,131900,265743551820,3640,3640,3650,3640,43545
|
|
20240613,131800,265584967465,3645,3645,3650,3640,65286
|
|
20240613,131700,265347112455,3650,3650,3655,3645,23137
|
|
20240613,131600,265262733530,3655,3655,3655,3650,26936
|
|
20240613,131500,265164397525,3655,3655,3655,3645,30694
|
|
20240613,131400,265052353410,3650,3645,3660,3645,40475
|
|
20240613,131300,264904464085,3650,3650,3655,3640,35001
|
|
20240613,131200,264776849490,3655,3660,3660,3650,49099
|
|
20240613,131100,264597344910,3660,3650,3660,3645,54842
|
|
20240613,131000,264397085865,3650,3650,3655,3645,31115
|
|
20240613,130900,264283540435,3650,3650,3655,3635,73901
|
|
20240613,130800,264014249730,3650,3655,3655,3645,57865
|
|
20240613,130700,263803023310,3650,3650,3660,3645,74658
|
|
20240613,130600,263530508740,3655,3665,3665,3650,91349
|
|
20240613,130500,263196841260,3660,3670,3670,3655,107600
|
|
20240613,130400,262802791715,3665,3670,3675,3665,23832
|
|
20240613,130300,262715385970,3670,3670,3675,3665,16827
|
|
20240613,130200,262653666490,3675,3675,3680,3670,35632
|
|
20240613,130100,262522805020,3675,3680,3680,3670,19174
|
|
20240613,130000,262452325985,3680,3690,3695,3675,78679
|
|
20240613,125900,262162202680,3685,3695,3695,3675,33066
|
|
20240613,125800,262040234255,3690,3670,3695,3670,67041
|
|
20240613,125700,261793363155,3675,3675,3680,3670,28100
|
|
20240613,125600,261690134675,3675,3675,3680,3670,48885
|
|
20240613,125500,261510614260,3675,3680,3680,3665,45243
|
|
20240613,125400,261344444030,3675,3675,3680,3660,55660
|
|
20240613,125300,261140114870,3675,3665,3680,3655,71165
|
|
20240613,125200,260879208170,3665,3670,3675,3660,55832
|
|
20240613,125100,260674531480,3670,3680,3680,3665,50951
|
|
20240613,125000,260487362730,3680,3685,3685,3675,16753
|
|
20240613,124900,260425717240,3685,3675,3690,3675,44712
|
|
20240613,124800,260261069520,3675,3675,3685,3660,111964
|
|
20240613,124700,259849948565,3675,3700,3705,3670,109034
|
|
20240613,124600,259447896215,3700,3705,3710,3700,28653
|
|
20240613,124500,259341784960,3705,3710,3710,3700,23110
|
|
20240613,124400,259256205045,3700,3695,3710,3685,54825
|
|
20240613,124300,259053604910,3695,3715,3720,3690,74147
|
|
20240613,124200,258779023245,3720,3710,3720,3700,63995
|
|
20240613,124100,258541567650,3710,3700,3715,3695,58077
|
|
20240613,124000,258326279615,3695,3695,3700,3680,61567
|
|
20240613,123900,258099114945,3690,3705,3705,3690,96365
|
|
20240613,123800,257742553980,3700,3710,3710,3700,64694
|
|
20240613,123700,257502738835,3705,3700,3710,3695,75584
|
|
20240613,123600,257222813850,3700,3690,3705,3685,100840
|
|
20240613,123500,256849852780,3685,3695,3700,3685,67744
|
|
20240613,123400,256599802230,3700,3700,3705,3685,146492
|
|
20240613,123300,256058504425,3695,3700,3710,3695,224709
|
|
20240613,123200,255226602510,3695,3670,3705,3665,228819
|
|
20240613,123100,254382036940,3670,3675,3680,3665,130732
|
|
20240613,123000,253901846980,3670,3670,3685,3665,295457
|
|
20240613,122900,252816432985,3675,3660,3675,3650,263231
|
|
20240613,122800,251852368115,3655,3625,3660,3625,260356
|
|
20240613,122700,250903733770,3630,3635,3635,3620,105549
|
|
20240613,122600,250520866620,3635,3625,3640,3620,146957
|
|
20240613,122500,249987249340,3620,3630,3635,3620,106853
|
|
20240613,122400,249599770800,3635,3615,3635,3605,304674
|
|
20240613,122300,248495561640,3610,3620,3625,3595,544356
|
|
20240613,122200,246532585385,3620,3645,3645,3620,186916
|
|
20240613,122100,245854299455,3640,3640,3650,3635,141685
|
|
20240613,122000,245338623405,3650,3630,3650,3625,365855
|
|
20240613,121900,244006660755,3630,3665,3665,3630,404503
|
|
20240613,121800,242530577000,3660,3680,3685,3660,323905
|
|
20240613,121700,241340891365,3680,3735,3735,3680,647937
|
|
20240613,121600,238941179200,3730,3735,3740,3730,42240
|
|
20240613,121500,238783437030,3730,3740,3745,3725,57885
|
|
20240613,121400,238567121620,3745,3725,3745,3725,90812
|
|
20240613,121300,238228220645,3725,3730,3730,3720,54100
|
|
20240613,121200,238026772890,3730,3725,3730,3720,57839
|
|
20240613,121100,237811394845,3730,3730,3735,3725,46561
|
|
20240613,121000,237637849405,3735,3735,3735,3725,42289
|
|
20240613,120900,237480162965,3730,3730,3740,3730,41186
|
|
20240613,120800,237326402865,3730,3740,3740,3725,148370
|
|
20240613,120700,236772442705,3735,3740,3740,3735,19007
|
|
20240613,120600,236701417835,3735,3745,3750,3735,77974
|
|
20240613,120500,236409727980,3745,3740,3750,3735,73201
|
|
20240613,120400,236135824445,3740,3755,3760,3735,119648
|
|
20240613,120300,235687518285,3755,3755,3760,3755,40754
|
|
20240613,120200,235534441230,3755,3755,3760,3750,122412
|
|
20240613,120100,235075087785,3760,3765,3765,3755,63014
|
|
20240613,120000,234838301665,3765,3765,3770,3760,92109
|
|
20240613,115900,234491785860,3765,3785,3790,3765,87361
|
|
20240613,115800,234162052205,3790,3775,3790,3770,71760
|
|
20240613,115700,233891002130,3775,3785,3795,3770,52671
|
|
20240613,115600,233692044225,3795,3790,3795,3770,106956
|
|
20240613,115500,233287783415,3790,3780,3795,3775,76981
|
|
20240613,115400,232996633825,3780,3795,3795,3780,33859
|
|
20240613,115300,232868375860,3790,3775,3790,3775,30714
|
|
20240613,115200,232752186315,3780,3790,3795,3775,90724
|
|
20240613,115100,232409045565,3790,3810,3810,3790,49999
|
|
20240613,115000,232219006225,3810,3785,3810,3780,139613
|
|
20240613,114900,231688829155,3785,3795,3800,3785,63757
|
|
20240613,114800,231447102140,3795,3800,3800,3795,21706
|
|
20240613,114700,231364680130,3795,3800,3800,3795,52616
|
|
20240613,114600,231164928730,3800,3795,3800,3795,31457
|
|
20240613,114500,231045510405,3800,3790,3800,3785,31593
|
|
20240613,114400,230925682265,3785,3785,3795,3785,69355
|
|
20240613,114300,230662827380,3790,3800,3805,3785,89798
|
|
20240613,114200,230321964190,3800,3805,3810,3800,49727
|
|
20240613,114100,230132768655,3810,3800,3810,3800,64498
|
|
20240613,114000,229887312370,3800,3815,3815,3800,91711
|
|
20240613,113900,229537953360,3815,3795,3815,3790,77751
|
|
20240613,113800,229242296620,3790,3795,3800,3785,80013
|
|
20240613,113700,228938988895,3795,3810,3815,3790,161100
|
|
20240613,113600,228326233930,3815,3810,3815,3800,135723
|
|
20240613,113500,227809375255,3810,3805,3815,3800,233514
|
|
20240613,113400,226920003680,3810,3795,3815,3790,364629
|
|
20240613,113300,225533893920,3795,3765,3800,3765,293410
|
|
20240613,113200,224423099420,3765,3765,3770,3760,31793
|
|
20240613,113100,224303402635,3760,3765,3770,3760,55701
|
|
20240613,113000,224093777340,3770,3765,3770,3760,44431
|
|
20240613,112900,223926402780,3765,3750,3765,3750,26503
|
|
20240613,112800,223826840280,3755,3755,3760,3750,50570
|
|
20240613,112700,223637103270,3760,3765,3765,3755,27326
|
|
20240613,112600,223534377240,3765,3760,3765,3755,31586
|
|
20240613,112500,223415623475,3760,3765,3765,3750,62897
|
|
20240613,112400,223179186965,3765,3755,3765,3750,35686
|
|
20240613,112300,223044992885,3750,3755,3760,3750,31900
|
|
20240613,112200,222925231000,3755,3755,3760,3750,26802
|
|
20240613,112100,222824598020,3755,3750,3755,3745,17194
|
|
20240613,112000,222760119805,3755,3760,3760,3750,76474
|
|
20240613,111900,222473053555,3760,3760,3770,3750,174020
|
|
20240613,111800,221818534670,3760,3745,3760,3740,31465
|
|
20240613,111700,221700489710,3745,3760,3765,3740,121395
|
|
20240613,111600,221245152005,3760,3755,3760,3750,110235
|
|
20240613,111500,220831179970,3755,3740,3755,3735,148307
|
|
20240613,111400,220275957740,3735,3730,3740,3725,41692
|
|
20240613,111300,220120310810,3730,3735,3735,3725,21790
|
|
20240613,111200,220039013960,3735,3735,3735,3725,50554
|
|
20240613,111100,219850325260,3730,3730,3735,3725,42118
|
|
20240613,111000,219693207595,3730,3715,3730,3710,137132
|
|
20240613,110900,219183292305,3715,3740,3740,3715,148169
|
|
20240613,110800,218631644170,3735,3735,3745,3730,44598
|
|
20240613,110700,218465019655,3735,3740,3745,3730,56371
|
|
20240613,110600,218254285835,3740,3740,3745,3725,68987
|
|
20240613,110500,217996823645,3745,3725,3750,3725,81287
|
|
20240613,110400,217692705715,3730,3735,3740,3725,46841
|
|
20240613,110300,217517886165,3740,3740,3745,3730,50231
|
|
20240613,110200,217330088970,3745,3750,3755,3740,113398
|
|
20240613,110100,216904868965,3750,3740,3750,3730,99707
|
|
20240613,110000,216532165015,3735,3725,3740,3725,103578
|
|
20240613,105900,216145663740,3725,3730,3740,3715,165720
|
|
20240613,105800,215528406805,3725,3720,3740,3715,217497
|
|
20240613,105700,214718166205,3720,3760,3765,3720,323019
|
|
20240613,105600,213510040130,3760,3765,3770,3755,55363
|
|
20240613,105500,213301804535,3765,3780,3780,3765,62147
|
|
20240613,105400,213067347525,3780,3760,3780,3760,90140
|
|
20240613,105300,212727262690,3765,3750,3765,3750,128217
|
|
20240613,105200,212245759445,3755,3765,3770,3750,102076
|
|
20240613,105100,211862012410,3770,3780,3780,3765,53938
|
|
20240613,105000,211658592195,3780,3755,3785,3750,269625
|
|
20240613,104900,210642678165,3760,3750,3760,3750,178103
|
|
20240613,104800,209974056585,3755,3790,3790,3750,350282
|
|
20240613,104700,208655105865,3790,3790,3790,3780,60245
|
|
20240613,104600,208427022950,3790,3775,3790,3770,93917
|
|
20240613,104500,208072126005,3775,3785,3785,3770,116277
|
|
20240613,104400,207632844095,3785,3770,3785,3765,107234
|
|
20240613,104300,207227930615,3770,3765,3785,3765,188067
|
|
20240613,104200,206517787235,3770,3790,3790,3765,512190
|
|
20240613,104100,204586060350,3795,3805,3810,3790,151336
|
|
20240613,104000,204011279270,3805,3805,3805,3795,213731
|
|
20240613,103900,203199048885,3805,3820,3820,3800,94909
|
|
20240613,103800,202837514180,3815,3810,3820,3810,40836
|
|
20240613,103700,202681725450,3815,3800,3820,3800,64415
|
|
20240613,103600,202436260755,3805,3805,3810,3800,78553
|
|
20240613,103500,202137352050,3805,3815,3820,3805,118347
|
|
20240613,103400,201686095245,3810,3795,3815,3795,254019
|
|
20240613,103300,200719321150,3795,3805,3810,3775,670362
|
|
20240613,103200,198179036445,3810,3815,3820,3805,235489
|
|
20240613,103100,197281779585,3820,3835,3845,3815,111376
|
|
20240613,103000,196855356970,3840,3815,3850,3815,181700
|
|
20240613,102900,196158640610,3815,3820,3820,3810,201137
|
|
20240613,102800,195391581685,3815,3825,3835,3815,208680
|
|
20240613,102700,194593829725,3830,3820,3835,3820,128804
|
|
20240613,102600,194100988290,3820,3840,3845,3820,160235
|
|
20240613,102500,193487553310,3845,3850,3850,3820,223008
|
|
20240613,102400,192632631975,3850,3855,3860,3840,87157
|
|
20240613,102300,192297055385,3855,3840,3855,3835,72527
|
|
20240613,102200,192018018145,3845,3865,3870,3840,221774
|
|
20240613,102100,191163591435,3870,3860,3870,3860,180507
|
|
20240613,102000,190465788325,3865,3845,3865,3840,114756
|
|
20240613,101900,190023720850,3845,3840,3845,3825,211378
|
|
20240613,101800,189213114835,3835,3870,3875,3830,288506
|
|
20240613,101700,188102324535,3870,3855,3870,3850,128459
|
|
20240613,101600,187606796640,3855,3865,3875,3850,310046
|
|
20240613,101500,186409770140,3865,3880,3910,3865,1008897
|
|
20240613,101400,182486016395,3880,3860,3880,3850,347879
|
|
20240613,101300,181139792060,3855,3845,3870,3835,350825
|
|
20240613,101200,179786297655,3840,3860,3860,3840,199568
|
|
20240613,101100,179018394140,3855,3820,3860,3815,387424
|
|
20240613,101000,177529796435,3820,3820,3825,3810,160396
|
|
20240613,100900,176917461660,3820,3785,3820,3785,190845
|
|
20240613,100800,176191033030,3785,3810,3815,3785,313761
|
|
20240613,100700,174999693185,3815,3810,3825,3810,149766
|
|
20240613,100600,174427960540,3815,3795,3825,3790,343619
|
|
20240613,100500,173118931935,3795,3775,3800,3775,409059
|
|
20240613,100400,171570677340,3780,3835,3835,3755,1133873
|
|
20240613,100300,167266734370,3835,3860,3860,3830,338876
|
|
20240613,100200,165965480965,3850,3855,3865,3840,192715
|
|
20240613,100100,165222702240,3850,3870,3890,3850,507115
|
|
20240613,100000,163255071285,3870,3840,3880,3840,187285
|
|
20240613,095900,162532532940,3840,3855,3855,3830,338815
|
|
20240613,095800,161231180540,3855,3880,3885,3850,273190
|
|
20240613,095700,160173456985,3885,3865,3890,3860,368769
|
|
20240613,095600,158743256590,3865,3840,3870,3830,307165
|
|
20240613,095500,157561717840,3835,3855,3865,3830,266717
|
|
20240613,095400,156535850130,3855,3875,3875,3835,384971
|
|
20240613,095300,155052858540,3875,3895,3900,3865,533010
|
|
20240613,095200,152983358580,3890,3870,3895,3865,586549
|
|
20240613,095100,150705818450,3865,3840,3885,3830,592469
|
|
20240613,095000,148419732865,3840,3810,3850,3805,488482
|
|
20240613,094900,146547902785,3805,3835,3845,3805,912117
|
|
20240613,094800,143059245580,3835,3910,3915,3820,1023419
|
|
20240613,094700,139110726385,3915,3870,3915,3865,791374
|
|
20240613,094600,136026345620,3870,3860,3900,3860,605893
|
|
20240613,094500,133678345735,3860,3905,3905,3850,771461
|
|
20240613,094400,130688272665,3900,3870,3920,3865,746555
|
|
20240613,094300,127781023380,3870,3920,3930,3860,1131681
|
|
20240613,094200,123365086840,3925,3895,3930,3860,1915297
|
|
20240613,094100,115914575710,3895,3855,3905,3850,2406316
|
|
20240613,094000,106564533830,3855,3850,3890,3840,2937852
|
|
20240613,093900,95216706995,3815,3815,3815,3815,0
|
|
20240613,093800,95216706995,3815,3735,3815,3730,1222304
|
|
20240613,093700,90590541575,3730,3750,3770,3715,1079306
|
|
20240613,093600,86552047965,3750,3720,3795,3685,3220434
|
|
20240613,093500,74471725820,3720,3665,3720,3655,1021545
|
|
20240613,093400,70699552925,3665,3690,3700,3650,841203
|
|
20240613,093300,67604581900,3695,3605,3715,3600,1230144
|
|
20240613,093200,63090331890,3610,3590,3640,3575,477810
|
|
20240613,093100,61371517145,3595,3620,3620,3575,693856
|
|
20240613,093000,58878050390,3620,3670,3680,3605,659145
|
|
20240613,092900,56480277655,3670,3630,3680,3625,699549
|
|
20240613,092800,53925528570,3630,3625,3630,3595,479375
|
|
20240613,092700,52195286290,3615,3695,3700,3580,1429194
|
|
20240613,092600,46999375170,3700,3690,3755,3675,1447401
|
|
20240613,092500,41611620555,3695,3740,3745,3660,1413442
|
|
20240613,092400,36371894525,3740,3655,3750,3630,2188992
|
|
20240613,092300,28268507875,3655,3580,3665,3575,998442
|
|
20240613,092200,24636787345,3580,3610,3625,3555,848245
|
|
20240613,092100,21583903780,3610,3560,3615,3555,1243954
|
|
20240613,092000,17123978980,3565,3505,3565,3505,926785
|
|
20240613,091900,13844351730,3515,3505,3515,3495,264194
|
|
20240613,091800,12918119075,3505,3475,3505,3465,152066
|
|
20240613,091700,12388701500,3475,3500,3505,3460,222402
|
|
20240613,091600,11614047095,3500,3510,3520,3480,448127
|
|
20240613,091500,10045761395,3510,3435,3520,3435,686615
|
|
20240613,091400,7656447280,3435,3410,3435,3410,85664
|
|
20240613,091300,7363664715,3410,3430,3435,3410,106191
|
|
20240613,091200,7000249115,3430,3440,3440,3430,58461
|
|
20240613,091100,6799463755,3435,3440,3445,3435,39172
|
|
20240613,091000,6664728020,3445,3435,3445,3420,77695
|
|
20240613,090900,6397915140,3430,3425,3435,3425,41591
|
|
20240613,090800,6255221110,3430,3420,3430,3420,51282
|
|
20240613,090700,6079602390,3420,3445,3450,3415,93492
|
|
20240613,090600,5759228785,3445,3415,3460,3410,231771
|
|
20240613,090500,4960809440,3410,3415,3415,3405,126760
|
|
20240613,090400,4528570425,3415,3425,3430,3410,132348
|
|
20240613,090300,4076087215,3430,3435,3440,3425,97707
|
|
20240613,090200,3740932070,3430,3430,3440,3420,178789
|
|
20240613,090100,3128159165,3435,3440,3445,3425,217930
|
|
20240613,090000,2379110905,3440,3470,3470,3415,688130
|