585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184200,47739594535,3620,3620,3620,3620,101144
|
|
20240614,184100,47739594535,3620,3620,3620,3620,0
|
|
20240614,184000,47739594535,3620,3620,3620,3620,0
|
|
20240614,183900,47739594535,3620,3620,3620,3620,0
|
|
20240614,183800,47739594535,3620,3620,3620,3620,0
|
|
20240614,183700,47739594535,3620,3620,3620,3620,0
|
|
20240614,183600,47739594535,3620,3620,3620,3620,0
|
|
20240614,183500,47739594535,3620,3620,3620,3620,0
|
|
20240614,183400,47739594535,3620,3620,3620,3620,0
|
|
20240614,183300,47739594535,3620,3620,3620,3620,0
|
|
20240614,183200,47739594535,3620,3620,3620,3620,0
|
|
20240614,183100,47739594535,3620,3620,3620,3620,0
|
|
20240614,183000,47739594535,3620,3620,3620,3620,0
|
|
20240614,182900,47739594535,3620,3620,3620,3620,0
|
|
20240614,182800,47739594535,3620,3620,3620,3620,0
|
|
20240614,182700,47739594535,3620,3620,3620,3620,0
|
|
20240614,182600,47739594535,3620,3620,3620,3620,0
|
|
20240614,182500,47739594535,3620,3620,3620,3620,0
|
|
20240614,182400,47739594535,3620,3620,3620,3620,0
|
|
20240614,182300,47739594535,3620,3620,3620,3620,0
|
|
20240614,182200,47739594535,3620,3620,3620,3620,0
|
|
20240614,182100,47739594535,3620,3620,3620,3620,0
|
|
20240614,182000,47739594535,3620,3620,3620,3620,0
|
|
20240614,181900,47739594535,3620,3620,3620,3620,0
|
|
20240614,181800,47739594535,3620,3620,3620,3620,0
|
|
20240614,181700,47739594535,3620,3620,3620,3620,0
|
|
20240614,181600,47739594535,3620,3620,3620,3620,0
|
|
20240614,181500,47739594535,3620,3620,3620,3620,0
|
|
20240614,181400,47739594535,3620,3620,3620,3620,0
|
|
20240614,181300,47739594535,3620,3620,3620,3620,0
|
|
20240614,181200,47739594535,3620,3620,3620,3620,101144
|
|
20240614,181100,47739594535,3620,3620,3620,3620,0
|
|
20240614,181000,47739594535,3620,3620,3620,3620,0
|
|
20240614,180900,47739594535,3620,3620,3620,3620,0
|
|
20240614,180800,47739594535,3620,3620,3620,3620,0
|
|
20240614,180700,47739594535,3620,3620,3620,3620,0
|
|
20240614,180600,47739594535,3620,3620,3620,3620,0
|
|
20240614,180500,47739594535,3620,3620,3620,3620,0
|
|
20240614,180400,47739594535,3620,3620,3620,3620,0
|
|
20240614,180300,47739594535,3620,3620,3620,3620,0
|
|
20240614,180200,47739594535,3620,3620,3620,3620,0
|
|
20240614,180100,47739594535,3620,3620,3620,3620,0
|
|
20240614,180000,47739594535,3620,3620,3620,3620,0
|
|
20240614,175900,47739594535,3620,3620,3620,3620,0
|
|
20240614,175800,47739594535,3620,3620,3620,3620,0
|
|
20240614,175700,47739594535,3620,3620,3620,3620,0
|
|
20240614,175600,47739594535,3620,3620,3620,3620,0
|
|
20240614,175500,47739594535,3620,3620,3620,3620,0
|
|
20240614,175400,47739594535,3620,3620,3620,3620,0
|
|
20240614,175300,47739594535,3620,3620,3620,3620,0
|
|
20240614,175200,47739594535,3620,3620,3620,3620,0
|
|
20240614,175100,47739594535,3620,3620,3620,3620,0
|
|
20240614,175000,47739594535,3620,3620,3620,3620,0
|
|
20240614,174900,47739594535,3620,3620,3620,3620,0
|
|
20240614,174800,47739594535,3620,3620,3620,3620,0
|
|
20240614,174700,47739594535,3620,3620,3620,3620,0
|
|
20240614,174600,47739594535,3620,3620,3620,3620,0
|
|
20240614,174500,47739594535,3620,3620,3620,3620,0
|
|
20240614,174400,47739594535,3620,3620,3620,3620,0
|
|
20240614,174300,47739594535,3620,3620,3620,3620,0
|
|
20240614,174200,47739594535,3620,3620,3620,3620,101144
|
|
20240614,174100,47739594535,3620,3620,3620,3620,0
|
|
20240614,174000,47739594535,3620,3620,3620,3620,0
|
|
20240614,173900,47739594535,3620,3620,3620,3620,0
|
|
20240614,173800,47739594535,3620,3620,3620,3620,0
|
|
20240614,173700,47739594535,3620,3620,3620,3620,0
|
|
20240614,173600,47739594535,3620,3620,3620,3620,0
|
|
20240614,173500,47739594535,3620,3620,3620,3620,0
|
|
20240614,173400,47739594535,3620,3620,3620,3620,0
|
|
20240614,173300,47739594535,3620,3620,3620,3620,0
|
|
20240614,173200,47739594535,3620,3620,3620,3620,0
|
|
20240614,173100,47739594535,3620,3620,3620,3620,0
|
|
20240614,173000,47739594535,3620,3620,3620,3620,0
|
|
20240614,172900,47739594535,3620,3620,3620,3620,0
|
|
20240614,172800,47739594535,3620,3620,3620,3620,0
|
|
20240614,172700,47739594535,3620,3620,3620,3620,0
|
|
20240614,172600,47739594535,3620,3620,3620,3620,0
|
|
20240614,172500,47739594535,3620,3620,3620,3620,0
|
|
20240614,172400,47739594535,3620,3620,3620,3620,0
|
|
20240614,172300,47739594535,3620,3620,3620,3620,0
|
|
20240614,172200,47739594535,3620,3620,3620,3620,0
|
|
20240614,172100,47739594535,3620,3620,3620,3620,0
|
|
20240614,172000,47739594535,3620,3620,3620,3620,0
|
|
20240614,171900,47739594535,3620,3620,3620,3620,0
|
|
20240614,171800,47739594535,3620,3620,3620,3620,0
|
|
20240614,171700,47739594535,3620,3620,3620,3620,0
|
|
20240614,171600,47739594535,3620,3620,3620,3620,0
|
|
20240614,171500,47739594535,3620,3620,3620,3620,0
|
|
20240614,171400,47739594535,3620,3620,3620,3620,0
|
|
20240614,171300,47739594535,3620,3620,3620,3620,0
|
|
20240614,171200,47739594535,3620,3620,3620,3620,101144
|
|
20240614,171100,47739594535,3620,3620,3620,3620,0
|
|
20240614,171000,47739594535,3620,3620,3620,3620,0
|
|
20240614,170900,47739594535,3620,3620,3620,3620,0
|
|
20240614,170800,47739594535,3620,3620,3620,3620,0
|
|
20240614,170700,47739594535,3620,3620,3620,3620,0
|
|
20240614,170600,47739594535,3620,3620,3620,3620,0
|
|
20240614,170500,47739594535,3620,3620,3620,3620,0
|
|
20240614,170400,47739594535,3620,3620,3620,3620,0
|
|
20240614,170300,47739594535,3620,3620,3620,3620,0
|
|
20240614,170200,47739594535,3620,3620,3620,3620,0
|
|
20240614,170100,47739594535,3620,3620,3620,3620,0
|
|
20240614,170000,47739594535,3620,3620,3620,3620,0
|
|
20240614,165900,47739594535,3620,3620,3620,3620,0
|
|
20240614,165800,47739594535,3620,3620,3620,3620,0
|
|
20240614,165700,47739594535,3620,3620,3620,3620,0
|
|
20240614,165600,47739594535,3620,3620,3620,3620,0
|
|
20240614,165500,47739594535,3620,3620,3620,3620,0
|
|
20240614,165400,47739594535,3620,3620,3620,3620,0
|
|
20240614,165300,47739594535,3620,3620,3620,3620,0
|
|
20240614,165200,47739594535,3620,3620,3620,3620,0
|
|
20240614,165100,47739594535,3620,3620,3620,3620,0
|
|
20240614,165000,47739594535,3620,3620,3620,3620,0
|
|
20240614,164900,47739594535,3620,3620,3620,3620,0
|
|
20240614,164800,47739594535,3620,3620,3620,3620,0
|
|
20240614,164700,47739594535,3620,3620,3620,3620,0
|
|
20240614,164600,47739594535,3620,3620,3620,3620,0
|
|
20240614,164500,47739594535,3620,3620,3620,3620,0
|
|
20240614,164400,47739594535,3620,3620,3620,3620,0
|
|
20240614,164300,47739594535,3620,3620,3620,3620,0
|
|
20240614,164200,47739594535,3620,3620,3620,3620,101144
|
|
20240614,164100,47739594535,3620,3620,3620,3620,0
|
|
20240614,164000,47739594535,3620,3620,3620,3620,0
|
|
20240614,163900,47739594535,3620,3620,3620,3620,0
|
|
20240614,163800,47739594535,3620,3620,3620,3620,0
|
|
20240614,163700,47739594535,3620,3620,3620,3620,0
|
|
20240614,163600,47739594535,3620,3620,3620,3620,0
|
|
20240614,163500,47739594535,3620,3620,3620,3620,0
|
|
20240614,163400,47739594535,3620,3620,3620,3620,0
|
|
20240614,163300,47739594535,3620,3620,3620,3620,0
|
|
20240614,163200,47739594535,3620,3620,3620,3620,0
|
|
20240614,163100,47739594535,3620,3620,3620,3620,0
|
|
20240614,163000,47739594535,3620,3620,3620,3620,0
|
|
20240614,162900,47739594535,3620,3620,3620,3620,0
|
|
20240614,162800,47739594535,3620,3620,3620,3620,0
|
|
20240614,162700,47739594535,3620,3620,3620,3620,0
|
|
20240614,162600,47739594535,3620,3620,3620,3620,0
|
|
20240614,162500,47739594535,3620,3620,3620,3620,0
|
|
20240614,162400,47739594535,3620,3620,3620,3620,0
|
|
20240614,162300,47739594535,3620,3620,3620,3620,0
|
|
20240614,162200,47739594535,3620,3620,3620,3620,0
|
|
20240614,162100,47739594535,3620,3620,3620,3620,0
|
|
20240614,162000,47739594535,3620,3620,3620,3620,0
|
|
20240614,161900,47739594535,3620,3620,3620,3620,0
|
|
20240614,161800,47739594535,3620,3620,3620,3620,0
|
|
20240614,161700,47739594535,3620,3620,3620,3620,0
|
|
20240614,161600,47739594535,3620,3620,3620,3620,0
|
|
20240614,161500,47739594535,3620,3620,3620,3620,0
|
|
20240614,161400,47739594535,3620,3620,3620,3620,0
|
|
20240614,161300,47739594535,3620,3620,3620,3620,0
|
|
20240614,161200,47739594535,3620,3620,3620,3620,101144
|
|
20240614,161100,47739594535,3620,3620,3620,3620,0
|
|
20240614,161000,47739594535,3620,3620,3620,3620,0
|
|
20240614,160900,47739594535,3620,3620,3620,3620,0
|
|
20240614,160800,47739594535,3620,3620,3620,3620,0
|
|
20240614,160700,47739594535,3620,3620,3620,3620,0
|
|
20240614,160600,47739594535,3620,3620,3620,3620,0
|
|
20240614,160500,47739594535,3620,3620,3620,3620,0
|
|
20240614,160400,47739594535,3620,3620,3620,3620,0
|
|
20240614,160300,47739594535,3620,3620,3620,3620,0
|
|
20240614,160200,47739594535,3620,3620,3620,3620,0
|
|
20240614,160100,47739594535,3620,3620,3620,3620,0
|
|
20240614,160000,47739594535,3620,3620,3620,3620,0
|
|
20240614,155900,47739594535,3620,3620,3620,3620,0
|
|
20240614,155800,47739594535,3620,3620,3620,3620,0
|
|
20240614,155700,47739594535,3620,3620,3620,3620,0
|
|
20240614,155600,47739594535,3620,3620,3620,3620,0
|
|
20240614,155500,47739594535,3620,3620,3620,3620,0
|
|
20240614,155400,47739594535,3620,3620,3620,3620,0
|
|
20240614,155300,47739594535,3620,3620,3620,3620,0
|
|
20240614,155200,47739594535,3620,3620,3620,3620,0
|
|
20240614,155100,47739594535,3620,3620,3620,3620,0
|
|
20240614,155000,47739594535,3620,3620,3620,3620,0
|
|
20240614,154900,47739594535,3620,3620,3620,3620,0
|
|
20240614,154800,47739594535,3620,3620,3620,3620,0
|
|
20240614,154700,47739594535,3620,3620,3620,3620,0
|
|
20240614,154600,47739594535,3620,3620,3620,3620,0
|
|
20240614,154500,47739594535,3620,3620,3620,3620,0
|
|
20240614,154400,47739594535,3620,3620,3620,3620,0
|
|
20240614,154300,47739594535,3620,3620,3620,3620,0
|
|
20240614,154200,47739594535,3620,3620,3620,3620,101144
|
|
20240614,154100,47739594535,3620,3620,3620,3620,0
|
|
20240614,154000,47739594535,3620,3620,3620,3620,0
|
|
20240614,153900,47739594535,3620,3620,3620,3620,0
|
|
20240614,153800,47739594535,3620,3620,3620,3620,0
|
|
20240614,153700,47739594535,3620,3620,3620,3620,0
|
|
20240614,153600,47739594535,3620,3620,3620,3620,0
|
|
20240614,153500,47739594535,3620,3620,3620,3620,0
|
|
20240614,153400,47739594535,3620,3620,3620,3620,0
|
|
20240614,153300,47739594535,3620,3620,3620,3620,0
|
|
20240614,153200,47739594535,3620,3620,3620,3620,0
|
|
20240614,153100,47739594535,3620,3620,3620,3620,0
|
|
20240614,153000,47739594535,3620,3620,3620,3620,101144
|
|
20240614,152900,47373453255,3605,3605,3605,3605,0
|
|
20240614,152800,47373453255,3605,3605,3605,3605,0
|
|
20240614,152700,47373453255,3605,3605,3605,3605,0
|
|
20240614,152600,47373453255,3605,3605,3605,3605,0
|
|
20240614,152500,47373453255,3605,3605,3605,3605,0
|
|
20240614,152400,47373453255,3605,3605,3605,3605,0
|
|
20240614,152300,47373453255,3605,3605,3605,3605,0
|
|
20240614,152200,47373453255,3605,3605,3605,3605,0
|
|
20240614,152100,47373453255,3605,3605,3605,3605,0
|
|
20240614,152000,47373453255,3605,3605,3605,3605,0
|
|
20240614,151900,47373453255,3605,3580,3605,3580,28121
|
|
20240614,151800,47272469345,3580,3585,3590,3570,119790
|
|
20240614,151700,46844000920,3590,3605,3610,3570,148877
|
|
20240614,151600,46308939215,3610,3620,3620,3605,38205
|
|
20240614,151500,46170999965,3620,3620,3620,3610,62005
|
|
20240614,151400,45946901355,3615,3625,3625,3615,28618
|
|
20240614,151300,45843344555,3620,3625,3625,3620,6569
|
|
20240614,151200,45819562105,3625,3625,3625,3620,6550
|
|
20240614,151100,45795829290,3625,3630,3630,3620,21070
|
|
20240614,151000,45719456935,3630,3630,3630,3625,4863
|
|
20240614,150900,45701806035,3630,3620,3635,3620,7142
|
|
20240614,150800,45675889685,3620,3625,3625,3620,13442
|
|
20240614,150700,45627204775,3620,3620,3625,3620,28579
|
|
20240614,150600,45523723530,3615,3615,3620,3615,14900
|
|
20240614,150500,45469819980,3620,3630,3630,3615,44201
|
|
20240614,150400,45309760860,3630,3645,3645,3625,105821
|
|
20240614,150300,44925035710,3645,3650,3650,3640,33467
|
|
20240614,150200,44803041075,3650,3650,3655,3645,18029
|
|
20240614,150100,44737244905,3640,3645,3650,3640,30635
|
|
20240614,150000,44625518485,3650,3645,3650,3645,13817
|
|
20240614,145900,44575094415,3650,3640,3650,3640,6445
|
|
20240614,145800,44551599910,3640,3640,3645,3635,10532
|
|
20240614,145700,44513258385,3640,3640,3640,3635,10425
|
|
20240614,145600,44475352165,3640,3635,3640,3635,2100
|
|
20240614,145500,44467709910,3640,3640,3640,3635,5092
|
|
20240614,145400,44449190075,3640,3640,3645,3635,8673
|
|
20240614,145300,44417619000,3635,3635,3645,3630,11271
|
|
20240614,145200,44376667140,3635,3635,3640,3630,18375
|
|
20240614,145100,44309846175,3635,3635,3635,3630,6469
|
|
20240614,145000,44286337890,3635,3635,3635,3630,4012
|
|
20240614,144900,44271758695,3630,3630,3635,3630,12830
|
|
20240614,144800,44225180835,3635,3630,3635,3630,9241
|
|
20240614,144700,44191628860,3630,3645,3645,3630,56187
|
|
20240614,144600,43987300425,3645,3640,3645,3635,5032
|
|
20240614,144500,43968983320,3640,3635,3640,3635,14391
|
|
20240614,144400,43916628220,3635,3645,3650,3635,20470
|
|
20240614,144300,43842073575,3650,3645,3650,3645,1418
|
|
20240614,144200,43836904330,3645,3650,3650,3645,7162
|
|
20240614,144100,43810784030,3650,3640,3650,3640,2026
|
|
20240614,144000,43803395920,3645,3640,3645,3640,7570
|
|
20240614,143900,43775836470,3640,3635,3645,3635,17669
|
|
20240614,143800,43711575300,3635,3640,3640,3635,16180
|
|
20240614,143700,43652717425,3640,3645,3650,3635,24441
|
|
20240614,143600,43563681475,3640,3650,3650,3640,36219
|
|
20240614,143500,43431690055,3650,3660,3660,3650,16761
|
|
20240614,143400,43370469240,3660,3660,3665,3655,18868
|
|
20240614,143300,43301478415,3660,3660,3665,3655,9375
|
|
20240614,143200,43267154690,3660,3665,3665,3655,12158
|
|
20240614,143100,43222646435,3665,3665,3665,3660,8682
|
|
20240614,143000,43190846695,3665,3660,3670,3660,14834
|
|
20240614,142900,43136490760,3660,3665,3670,3660,15306
|
|
20240614,142800,43080368810,3670,3675,3675,3665,6994
|
|
20240614,142700,43054706070,3675,3665,3675,3655,40871
|
|
20240614,142600,42905032950,3665,3665,3665,3660,6787
|
|
20240614,142500,42880174185,3660,3660,3665,3660,8807
|
|
20240614,142400,42847906465,3665,3660,3665,3650,21091
|
|
20240614,142300,42770765825,3655,3655,3660,3650,11450
|
|
20240614,142200,42728922740,3655,3660,3660,3650,24830
|
|
20240614,142100,42638191740,3655,3680,3680,3655,66980
|
|
20240614,142000,42392607865,3680,3675,3685,3670,35262
|
|
20240614,141900,42263014820,3675,3675,3675,3670,6739
|
|
20240614,141800,42238254930,3670,3675,3675,3670,31589
|
|
20240614,141700,42122249350,3670,3670,3675,3670,16646
|
|
20240614,141600,42061133285,3670,3670,3675,3670,30543
|
|
20240614,141500,41948962060,3670,3680,3680,3670,20150
|
|
20240614,141400,41874921800,3680,3685,3685,3675,33206
|
|
20240614,141300,41752735325,3685,3680,3695,3670,39945
|
|
20240614,141200,41605588815,3675,3700,3700,3670,57969
|
|
20240614,141100,41392067085,3700,3710,3715,3695,151692
|
|
20240614,141000,40829715790,3710,3685,3710,3685,251077
|
|
20240614,140900,39900427120,3690,3680,3690,3675,149517
|
|
20240614,140800,39349638675,3680,3660,3680,3660,81916
|
|
20240614,140700,39048915065,3660,3660,3665,3660,4912
|
|
20240614,140600,39030918860,3665,3660,3670,3660,19454
|
|
20240614,140500,38959644185,3660,3670,3670,3650,27903
|
|
20240614,140400,38857481510,3670,3670,3670,3665,29118
|
|
20240614,140300,38750629505,3670,3655,3675,3655,118550
|
|
20240614,140200,38316095375,3655,3645,3655,3640,46490
|
|
20240614,140100,38146409975,3645,3645,3650,3645,6285
|
|
20240614,140000,38123497820,3645,3650,3650,3645,22757
|
|
20240614,135900,38040536815,3645,3645,3650,3645,7476
|
|
20240614,135800,38013279980,3645,3650,3650,3640,21195
|
|
20240614,135700,37936003450,3650,3645,3655,3640,33602
|
|
20240614,135600,37813442470,3645,3655,3655,3645,34522
|
|
20240614,135500,37687420675,3650,3650,3650,3645,13529
|
|
20240614,135400,37638069735,3645,3650,3650,3640,17496
|
|
20240614,135300,37574283650,3650,3645,3655,3640,40913
|
|
20240614,135200,37424980525,3645,3640,3645,3635,11994
|
|
20240614,135100,37381315545,3635,3625,3635,3625,13370
|
|
20240614,135000,37332743795,3625,3625,3625,3625,2435
|
|
20240614,134900,37323916920,3625,3625,3625,3615,4555
|
|
20240614,134800,37307412000,3625,3620,3625,3620,3909
|
|
20240614,134700,37293248450,3620,3625,3625,3615,16673
|
|
20240614,134600,37232844695,3630,3630,3635,3625,24005
|
|
20240614,134500,37145707315,3630,3615,3630,3615,5123
|
|
20240614,134400,37127144460,3620,3610,3620,3610,6126
|
|
20240614,134300,37104987395,3610,3610,3610,3605,2932
|
|
20240614,134200,37094408845,3610,3610,3615,3605,3004
|
|
20240614,134100,37083567495,3610,3610,3615,3605,4123
|
|
20240614,134000,37068683400,3610,3615,3615,3605,7176
|
|
20240614,133900,37042788615,3615,3615,3615,3610,3315
|
|
20240614,133800,37030814550,3615,3610,3615,3610,1342
|
|
20240614,133700,37025968945,3610,3610,3615,3605,10683
|
|
20240614,133600,36987422935,3605,3615,3615,3605,2596
|
|
20240614,133500,36978055655,3620,3610,3620,3600,17469
|
|
20240614,133400,36915021280,3610,3605,3610,3605,4743
|
|
20240614,133300,36897914795,3605,3600,3605,3600,5438
|
|
20240614,133200,36878313490,3605,3610,3610,3600,13213
|
|
20240614,133100,36830718770,3610,3605,3610,3605,2054
|
|
20240614,133000,36823312085,3605,3605,3610,3605,6293
|
|
20240614,132900,36800622330,3605,3605,3610,3605,6670
|
|
20240614,132800,36776567235,3605,3610,3615,3605,24612
|
|
20240614,132700,36687757885,3610,3615,3615,3610,4895
|
|
20240614,132600,36670074365,3615,3620,3620,3610,14575
|
|
20240614,132500,36617387045,3620,3620,3620,3615,3295
|
|
20240614,132400,36605462215,3620,3625,3625,3620,4904
|
|
20240614,132300,36587695770,3620,3620,3625,3620,1432
|
|
20240614,132200,36582510195,3615,3620,3625,3615,10812
|
|
20240614,132100,36543397290,3625,3620,3625,3620,3855
|
|
20240614,132000,36529437120,3620,3620,3620,3615,7203
|
|
20240614,131900,36503389960,3620,3620,3620,3615,2180
|
|
20240614,131800,36495508265,3615,3615,3620,3615,10533
|
|
20240614,131700,36457403010,3620,3615,3620,3615,10213
|
|
20240614,131600,36420476745,3620,3620,3620,3615,4415
|
|
20240614,131500,36404512735,3615,3620,3620,3615,1349
|
|
20240614,131400,36399630145,3620,3615,3620,3615,7323
|
|
20240614,131300,36373132575,3620,3625,3630,3620,4692
|
|
20240614,131200,36356139570,3625,3620,3630,3615,11205
|
|
20240614,131100,36315559460,3625,3615,3625,3615,5650
|
|
20240614,131000,36295122940,3620,3615,3620,3615,4740
|
|
20240614,130900,36277982780,3625,3610,3625,3610,11472
|
|
20240614,130800,36236490820,3615,3615,3615,3610,13298
|
|
20240614,130700,36188482805,3610,3625,3625,3610,19474
|
|
20240614,130600,36118082375,3620,3620,3625,3620,7069
|
|
20240614,130500,36092462480,3620,3615,3625,3610,18551
|
|
20240614,130400,36025385145,3610,3615,3615,3605,7803
|
|
20240614,130300,35997219685,3615,3620,3620,3610,23847
|
|
20240614,130200,35911026440,3620,3625,3630,3620,3771
|
|
20240614,130100,35897356590,3625,3630,3630,3620,7315
|
|
20240614,130000,35870849055,3625,3625,3630,3620,8181
|
|
20240614,125900,35841197985,3625,3625,3630,3620,12504
|
|
20240614,125800,35795855215,3625,3630,3630,3625,7613
|
|
20240614,125700,35768249735,3630,3630,3630,3625,12657
|
|
20240614,125600,35722365745,3625,3625,3630,3620,7911
|
|
20240614,125500,35693682435,3620,3635,3635,3610,182725
|
|
20240614,125400,35032014210,3635,3640,3640,3630,12270
|
|
20240614,125300,34987402045,3635,3635,3640,3635,11721
|
|
20240614,125200,34944771080,3640,3635,3640,3630,19304
|
|
20240614,125100,34874622000,3635,3650,3650,3635,30118
|
|
20240614,125000,34764951330,3645,3655,3655,3640,28205
|
|
20240614,124900,34662027370,3655,3655,3660,3650,34085
|
|
20240614,124800,34537443245,3660,3660,3660,3655,7707
|
|
20240614,124700,34509241515,3660,3660,3665,3655,10015
|
|
20240614,124600,34472591820,3660,3665,3670,3655,47766
|
|
20240614,124500,34297640030,3665,3660,3670,3660,26891
|
|
20240614,124400,34199073595,3665,3660,3675,3655,54957
|
|
20240614,124300,33997593890,3660,3660,3660,3655,12878
|
|
20240614,124200,33950490965,3655,3660,3665,3655,12804
|
|
20240614,124100,33903654095,3665,3660,3665,3655,11291
|
|
20240614,124000,33862313790,3660,3660,3660,3655,3960
|
|
20240614,123900,33847826725,3660,3660,3665,3655,13845
|
|
20240614,123800,33797154430,3655,3650,3660,3650,19297
|
|
20240614,123700,33726621725,3655,3655,3655,3650,13283
|
|
20240614,123600,33678107300,3655,3660,3660,3650,3629
|
|
20240614,123500,33664845310,3655,3665,3665,3655,17104
|
|
20240614,123400,33602261875,3665,3660,3665,3660,7481
|
|
20240614,123300,33574866715,3660,3665,3665,3660,13973
|
|
20240614,123200,33523666310,3665,3650,3670,3650,46142
|
|
20240614,123100,33354655045,3650,3645,3655,3645,35944
|
|
20240614,123000,33223426950,3645,3645,3650,3640,11305
|
|
20240614,122900,33182222675,3645,3645,3650,3640,6400
|
|
20240614,122800,33158896095,3645,3645,3650,3645,9847
|
|
20240614,122700,33123001680,3645,3645,3650,3640,11922
|
|
20240614,122600,33079540895,3645,3645,3650,3640,14374
|
|
20240614,122500,33027128640,3645,3640,3645,3640,2182
|
|
20240614,122400,33019179995,3635,3635,3650,3625,26718
|
|
20240614,122300,32922072765,3630,3635,3635,3630,7069
|
|
20240614,122200,32896404560,3630,3635,3635,3630,6189
|
|
20240614,122100,32873931955,3640,3630,3640,3630,4784
|
|
20240614,122000,32856557575,3630,3635,3640,3630,18669
|
|
20240614,121900,32788720510,3635,3645,3645,3635,28555
|
|
20240614,121800,32684840050,3645,3655,3655,3640,16656
|
|
20240614,121700,32624046350,3655,3660,3665,3645,59453
|
|
20240614,121600,32406530365,3660,3665,3670,3655,55329
|
|
20240614,121500,32203835280,3665,3630,3670,3630,114982
|
|
20240614,121400,31783426820,3630,3620,3630,3620,9051
|
|
20240614,121300,31750653945,3620,3615,3620,3615,12319
|
|
20240614,121200,31706062645,3620,3615,3620,3615,2032
|
|
20240614,121100,31698715145,3620,3620,3620,3615,3166
|
|
20240614,121000,31687268475,3620,3620,3620,3615,5783
|
|
20240614,120900,31666360055,3620,3615,3620,3610,8814
|
|
20240614,120800,31634503365,3615,3625,3625,3615,8968
|
|
20240614,120700,31602045140,3625,3625,3630,3625,11987
|
|
20240614,120600,31558591515,3630,3630,3630,3630,4909
|
|
20240614,120500,31540771845,3630,3630,3635,3625,1797
|
|
20240614,120400,31534245125,3635,3620,3635,3620,10060
|
|
20240614,120300,31497777540,3620,3640,3640,3620,28347
|
|
20240614,120200,31395023775,3640,3655,3655,3640,46142
|
|
20240614,120100,31226823610,3650,3650,3655,3645,49067
|
|
20240614,120000,31047712195,3645,3640,3650,3640,59362
|
|
20240614,115900,30831281395,3645,3640,3645,3640,11618
|
|
20240614,115800,30788981410,3645,3645,3645,3640,16457
|
|
20240614,115700,30729066035,3640,3640,3645,3635,21566
|
|
20240614,115600,30650559900,3640,3625,3640,3625,20572
|
|
20240614,115500,30575825310,3625,3625,3625,3620,6259
|
|
20240614,115400,30553136585,3625,3625,3630,3620,6675
|
|
20240614,115300,30528939755,3625,3630,3630,3620,4517
|
|
20240614,115200,30512572330,3625,3630,3630,3625,6732
|
|
20240614,115100,30488149380,3630,3625,3630,3615,18693
|
|
20240614,115000,30420456475,3625,3640,3640,3620,16369
|
|
20240614,114900,30361033295,3635,3630,3635,3625,14363
|
|
20240614,114800,30308856390,3630,3635,3645,3625,75227
|
|
20240614,114700,30035258580,3635,3615,3635,3610,18849
|
|
20240614,114600,29966925500,3615,3615,3620,3610,6530
|
|
20240614,114500,29943321015,3615,3620,3620,3615,7852
|
|
20240614,114400,29914929090,3620,3615,3620,3610,10573
|
|
20240614,114300,29876701455,3615,3600,3615,3600,29073
|
|
20240614,114200,29771793150,3600,3605,3610,3600,2448
|
|
20240614,114100,29762966410,3605,3595,3605,3595,11261
|
|
20240614,114000,29722427455,3595,3595,3600,3595,10473
|
|
20240614,113900,29684747715,3595,3605,3605,3595,11532
|
|
20240614,113800,29643255085,3605,3605,3610,3605,2672
|
|
20240614,113700,29633620450,3605,3605,3605,3600,18314
|
|
20240614,113600,29567628590,3610,3615,3615,3605,17746
|
|
20240614,113500,29503591535,3610,3605,3615,3600,25772
|
|
20240614,113400,29410539885,3600,3600,3605,3595,10222
|
|
20240614,113300,29373719260,3600,3590,3615,3590,24300
|
|
20240614,113200,29286160960,3590,3575,3590,3575,16459
|
|
20240614,113100,29227192155,3575,3570,3580,3570,7289
|
|
20240614,113000,29201161570,3570,3570,3575,3565,18043
|
|
20240614,112900,29136759300,3575,3575,3575,3570,3721
|
|
20240614,112800,29123460515,3575,3575,3575,3570,2872
|
|
20240614,112700,29113198705,3575,3570,3575,3570,6320
|
|
20240614,112600,29090627525,3570,3575,3580,3570,2794
|
|
20240614,112500,29080642145,3575,3580,3580,3570,5686
|
|
20240614,112400,29060325855,3575,3575,3580,3575,3121
|
|
20240614,112300,29049167620,3575,3580,3580,3575,3934
|
|
20240614,112200,29035088250,3580,3580,3580,3570,1799
|
|
20240614,112100,29028658975,3580,3570,3580,3565,8602
|
|
20240614,112000,28997978460,3570,3565,3570,3565,2314
|
|
20240614,111900,28989721215,3565,3580,3580,3565,19678
|
|
20240614,111800,28919439320,3575,3590,3590,3575,15108
|
|
20240614,111700,28865363120,3590,3590,3590,3585,3868
|
|
20240614,111600,28851492480,3590,3580,3590,3580,8210
|
|
20240614,111500,28822086165,3580,3580,3580,3575,4902
|
|
20240614,111400,28804561310,3580,3575,3580,3570,1584
|
|
20240614,111300,28798896970,3575,3565,3575,3565,7157
|
|
20240614,111200,28773349495,3565,3575,3575,3565,9050
|
|
20240614,111100,28741071280,3580,3565,3580,3560,9881
|
|
20240614,111000,28705809320,3565,3580,3580,3560,40976
|
|
20240614,110900,28559517645,3580,3580,3585,3575,6221
|
|
20240614,110800,28537246465,3580,3585,3585,3580,4638
|
|
20240614,110700,28520639710,3585,3585,3585,3580,3723
|
|
20240614,110600,28507302045,3585,3590,3590,3580,7514
|
|
20240614,110500,28480376485,3585,3585,3590,3580,3825
|
|
20240614,110400,28466665415,3580,3585,3585,3580,8750
|
|
20240614,110300,28435335565,3580,3585,3585,3580,9046
|
|
20240614,110200,28402932435,3585,3585,3585,3580,12133
|
|
20240614,110100,28359479255,3585,3580,3585,3575,11166
|
|
20240614,110000,28319522340,3580,3590,3590,3575,38435
|
|
20240614,105900,28181851305,3590,3590,3595,3585,10495
|
|
20240614,105800,28144207085,3590,3590,3595,3585,3793
|
|
20240614,105700,28130590540,3585,3595,3595,3585,6223
|
|
20240614,105600,28108256970,3595,3590,3595,3590,5062
|
|
20240614,105500,28090082435,3590,3595,3600,3590,8676
|
|
20240614,105400,28058899800,3595,3595,3600,3595,2889
|
|
20240614,105300,28048509870,3595,3605,3610,3585,12779
|
|
20240614,105200,28002504595,3605,3595,3605,3590,28702
|
|
20240614,105100,27899322955,3600,3595,3600,3590,5821
|
|
20240614,105000,27878389870,3595,3590,3595,3590,8635
|
|
20240614,104900,27847388730,3590,3590,3605,3585,13997
|
|
20240614,104800,27797063915,3600,3600,3605,3590,34420
|
|
20240614,104700,27673245550,3600,3610,3620,3600,17307
|
|
20240614,104600,27610785530,3610,3610,3610,3595,37640
|
|
20240614,104500,27475190395,3610,3615,3615,3605,9433
|
|
20240614,104400,27441130830,3610,3600,3615,3600,20411
|
|
20240614,104300,27367536515,3600,3630,3635,3600,63574
|
|
20240614,104200,27137650695,3635,3650,3650,3625,59293
|
|
20240614,104100,26922061325,3650,3655,3655,3635,67823
|
|
20240614,104000,26674770790,3660,3650,3660,3645,71451
|
|
20240614,103900,26413710535,3650,3630,3650,3620,74930
|
|
20240614,103800,26140965595,3630,3640,3640,3625,55133
|
|
20240614,103700,25940766780,3635,3640,3645,3635,62252
|
|
20240614,103600,25713984470,3640,3640,3645,3635,31565
|
|
20240614,103500,25599051990,3640,3650,3650,3635,54965
|
|
20240614,103400,25398951390,3640,3655,3655,3630,185661
|
|
20240614,103300,24722354755,3655,3630,3665,3620,199705
|
|
20240614,103200,23995200550,3630,3590,3630,3585,146250
|
|
20240614,103100,23467758845,3585,3580,3590,3580,40413
|
|
20240614,103000,23322923520,3580,3565,3580,3565,25672
|
|
20240614,102900,23231212320,3570,3575,3580,3570,15773
|
|
20240614,102800,23174854895,3575,3580,3580,3570,24097
|
|
20240614,102700,23088708520,3580,3585,3585,3575,13278
|
|
20240614,102600,23041168415,3580,3585,3585,3575,41088
|
|
20240614,102500,22894025295,3585,3570,3585,3570,48562
|
|
20240614,102400,22720300835,3575,3565,3575,3560,29506
|
|
20240614,102300,22614987410,3560,3550,3560,3545,77059
|
|
20240614,102200,22341098975,3550,3550,3550,3545,12949
|
|
20240614,102100,22295134630,3550,3550,3555,3545,44425
|
|
20240614,102000,22137372005,3550,3530,3550,3525,34286
|
|
20240614,101900,22016094675,3525,3535,3535,3525,12744
|
|
20240614,101800,21971136635,3535,3530,3535,3520,17430
|
|
20240614,101700,21909640855,3525,3520,3530,3520,26135
|
|
20240614,101600,21817575490,3520,3525,3530,3515,48260
|
|
20240614,101500,21647592395,3525,3520,3530,3515,43324
|
|
20240614,101400,21495136795,3520,3515,3525,3510,52529
|
|
20240614,101300,21310312400,3520,3535,3535,3515,75770
|
|
20240614,101200,21043361665,3535,3535,3535,3530,20948
|
|
20240614,101100,20969385545,3535,3545,3545,3535,12693
|
|
20240614,101000,20924464960,3545,3540,3545,3535,30041
|
|
20240614,100900,20818130060,3540,3540,3540,3535,9696
|
|
20240614,100800,20783837135,3540,3535,3540,3530,7372
|
|
20240614,100700,20757775825,3535,3535,3540,3530,19927
|
|
20240614,100600,20687371180,3535,3540,3540,3530,30853
|
|
20240614,100500,20578442625,3540,3535,3540,3530,15516
|
|
20240614,100400,20523627665,3535,3535,3540,3525,38107
|
|
20240614,100300,20389130735,3535,3535,3535,3525,56076
|
|
20240614,100200,20191176555,3535,3540,3540,3530,16592
|
|
20240614,100100,20132539660,3540,3530,3545,3530,13342
|
|
20240614,100000,20085337550,3535,3535,3540,3530,12085
|
|
20240614,095900,20042615275,3535,3540,3545,3535,12413
|
|
20240614,095800,19998711950,3540,3535,3545,3530,47446
|
|
20240614,095700,19831002860,3540,3545,3545,3535,7344
|
|
20240614,095600,19805016135,3540,3550,3555,3535,34910
|
|
20240614,095500,19681535180,3550,3545,3555,3540,31346
|
|
20240614,095400,19570487475,3540,3545,3550,3540,11099
|
|
20240614,095300,19531131125,3550,3550,3560,3540,14250
|
|
20240614,095200,19480577795,3550,3540,3550,3540,24874
|
|
20240614,095100,19392390975,3540,3540,3545,3540,17648
|
|
20240614,095000,19329881845,3540,3540,3545,3540,13567
|
|
20240614,094900,19281843970,3540,3540,3545,3535,12248
|
|
20240614,094800,19238487940,3540,3550,3550,3540,19054
|
|
20240614,094700,19171021400,3545,3545,3550,3540,18296
|
|
20240614,094600,19106177900,3545,3535,3550,3535,24479
|
|
20240614,094500,19019583905,3540,3560,3560,3530,125467
|
|
20240614,094400,18575120205,3560,3555,3560,3555,15564
|
|
20240614,094300,18519745245,3560,3550,3560,3545,26940
|
|
20240614,094200,18424035050,3545,3555,3560,3545,39631
|
|
20240614,094100,18283284735,3550,3560,3565,3550,15328
|
|
20240614,094000,18228783415,3560,3565,3570,3560,24188
|
|
20240614,093900,18142638390,3565,3575,3580,3565,21541
|
|
20240614,093800,18065693750,3580,3570,3580,3570,10476
|
|
20240614,093700,18028211200,3570,3580,3590,3570,26380
|
|
20240614,093600,17933782715,3585,3590,3595,3580,36065
|
|
20240614,093500,17804472190,3590,3585,3595,3580,62715
|
|
20240614,093400,17579398845,3585,3570,3590,3565,39313
|
|
20240614,093300,17438702645,3575,3545,3575,3540,50624
|
|
20240614,093200,17258495025,3540,3545,3545,3540,38200
|
|
20240614,093100,17123191010,3545,3550,3550,3540,22937
|
|
20240614,093000,17041871995,3545,3545,3550,3535,45446
|
|
20240614,092900,16880887090,3545,3540,3545,3535,59070
|
|
20240614,092800,16671795790,3535,3550,3555,3535,42321
|
|
20240614,092700,16521992165,3550,3560,3560,3530,193201
|
|
20240614,092600,15837164865,3560,3565,3570,3560,48748
|
|
20240614,092500,15663483810,3575,3560,3575,3555,64891
|
|
20240614,092400,15432252840,3560,3575,3575,3560,60682
|
|
20240614,092300,15215909800,3575,3580,3585,3570,81602
|
|
20240614,092200,14924367295,3575,3585,3590,3575,47096
|
|
20240614,092100,14755716315,3590,3590,3595,3585,22520
|
|
20240614,092000,14674885590,3590,3585,3605,3580,45377
|
|
20240614,091900,14511869045,3585,3580,3595,3570,67911
|
|
20240614,091800,14268985145,3580,3585,3595,3575,56767
|
|
20240614,091700,14065750430,3585,3595,3600,3575,48183
|
|
20240614,091600,13892936930,3600,3570,3610,3565,80107
|
|
20240614,091500,13605777035,3565,3610,3610,3565,138589
|
|
20240614,091400,13109559220,3600,3610,3615,3580,161499
|
|
20240614,091300,12528987330,3615,3615,3630,3600,154825
|
|
20240614,091200,11970328670,3620,3665,3665,3615,181880
|
|
20240614,091100,11306911700,3665,3675,3675,3655,95733
|
|
20240614,091000,10956028915,3675,3670,3680,3650,114352
|
|
20240614,090900,10536852395,3675,3650,3685,3640,150839
|
|
20240614,090800,9985004770,3655,3685,3695,3650,228651
|
|
20240614,090700,9144747460,3685,3690,3705,3680,260821
|
|
20240614,090600,8181710145,3690,3685,3705,3685,153456
|
|
20240614,090500,7614463980,3685,3675,3715,3670,288387
|
|
20240614,090400,6547801060,3680,3670,3725,3660,510375
|
|
20240614,090300,4659024460,3660,3580,3675,3580,303444
|
|
20240614,090200,3554599365,3580,3555,3580,3535,143929
|
|
20240614,090100,3043007790,3550,3515,3565,3500,331435
|
|
20240614,090000,1876384340,3515,3540,3560,3510,523996
|