590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184700,69544277420,3565,3565,3565,3565,152303
|
|
20240619,184600,69544277420,3565,3565,3565,3565,0
|
|
20240619,184500,69544277420,3565,3565,3565,3565,0
|
|
20240619,184400,69544277420,3565,3565,3565,3565,0
|
|
20240619,184300,69544277420,3565,3565,3565,3565,0
|
|
20240619,184200,69544277420,3565,3565,3565,3565,0
|
|
20240619,184100,69544277420,3565,3565,3565,3565,0
|
|
20240619,184000,69544277420,3565,3565,3565,3565,0
|
|
20240619,183900,69544277420,3565,3565,3565,3565,0
|
|
20240619,183800,69544277420,3565,3565,3565,3565,0
|
|
20240619,183700,69544277420,3565,3565,3565,3565,0
|
|
20240619,183600,69544277420,3565,3565,3565,3565,0
|
|
20240619,183500,69544277420,3565,3565,3565,3565,0
|
|
20240619,183400,69544277420,3565,3565,3565,3565,0
|
|
20240619,183300,69544277420,3565,3565,3565,3565,0
|
|
20240619,183200,69544277420,3565,3565,3565,3565,0
|
|
20240619,183100,69544277420,3565,3565,3565,3565,0
|
|
20240619,183000,69544277420,3565,3565,3565,3565,0
|
|
20240619,182900,69544277420,3565,3565,3565,3565,0
|
|
20240619,182800,69544277420,3565,3565,3565,3565,0
|
|
20240619,182700,69544277420,3565,3565,3565,3565,0
|
|
20240619,182600,69544277420,3565,3565,3565,3565,0
|
|
20240619,182500,69544277420,3565,3565,3565,3565,0
|
|
20240619,182400,69544277420,3565,3565,3565,3565,0
|
|
20240619,182300,69544277420,3565,3565,3565,3565,0
|
|
20240619,182200,69544277420,3565,3565,3565,3565,0
|
|
20240619,182100,69544277420,3565,3565,3565,3565,0
|
|
20240619,182000,69544277420,3565,3565,3565,3565,0
|
|
20240619,181900,69544277420,3565,3565,3565,3565,0
|
|
20240619,181800,69544277420,3565,3565,3565,3565,0
|
|
20240619,181700,69544277420,3565,3565,3565,3565,152303
|
|
20240619,181600,69544277420,3565,3565,3565,3565,0
|
|
20240619,181500,69544277420,3565,3565,3565,3565,0
|
|
20240619,181400,69544277420,3565,3565,3565,3565,0
|
|
20240619,181300,69544277420,3565,3565,3565,3565,0
|
|
20240619,181200,69544277420,3565,3565,3565,3565,0
|
|
20240619,181100,69544277420,3565,3565,3565,3565,0
|
|
20240619,181000,69544277420,3565,3565,3565,3565,0
|
|
20240619,180900,69544277420,3565,3565,3565,3565,0
|
|
20240619,180800,69544277420,3565,3565,3565,3565,0
|
|
20240619,180700,69544277420,3565,3565,3565,3565,0
|
|
20240619,180600,69544277420,3565,3565,3565,3565,0
|
|
20240619,180500,69544277420,3565,3565,3565,3565,0
|
|
20240619,180400,69544277420,3565,3565,3565,3565,0
|
|
20240619,180300,69544277420,3565,3565,3565,3565,0
|
|
20240619,180200,69544277420,3565,3565,3565,3565,0
|
|
20240619,180100,69544277420,3565,3565,3565,3565,0
|
|
20240619,180000,69544277420,3565,3565,3565,3565,0
|
|
20240619,175900,69544277420,3565,3565,3565,3565,0
|
|
20240619,175800,69544277420,3565,3565,3565,3565,0
|
|
20240619,175700,69544277420,3565,3565,3565,3565,0
|
|
20240619,175600,69544277420,3565,3565,3565,3565,0
|
|
20240619,175500,69544277420,3565,3565,3565,3565,0
|
|
20240619,175400,69544277420,3565,3565,3565,3565,0
|
|
20240619,175300,69544277420,3565,3565,3565,3565,0
|
|
20240619,175200,69544277420,3565,3565,3565,3565,0
|
|
20240619,175100,69544277420,3565,3565,3565,3565,0
|
|
20240619,175000,69544277420,3565,3565,3565,3565,0
|
|
20240619,174900,69544277420,3565,3565,3565,3565,0
|
|
20240619,174800,69544277420,3565,3565,3565,3565,0
|
|
20240619,174700,69544277420,3565,3565,3565,3565,152303
|
|
20240619,174600,69544277420,3565,3565,3565,3565,0
|
|
20240619,174500,69544277420,3565,3565,3565,3565,0
|
|
20240619,174400,69544277420,3565,3565,3565,3565,0
|
|
20240619,174300,69544277420,3565,3565,3565,3565,0
|
|
20240619,174200,69544277420,3565,3565,3565,3565,0
|
|
20240619,174100,69544277420,3565,3565,3565,3565,0
|
|
20240619,174000,69544277420,3565,3565,3565,3565,0
|
|
20240619,173900,69544277420,3565,3565,3565,3565,0
|
|
20240619,173800,69544277420,3565,3565,3565,3565,0
|
|
20240619,173700,69544277420,3565,3565,3565,3565,0
|
|
20240619,173600,69544277420,3565,3565,3565,3565,0
|
|
20240619,173500,69544277420,3565,3565,3565,3565,0
|
|
20240619,173400,69544277420,3565,3565,3565,3565,0
|
|
20240619,173300,69544277420,3565,3565,3565,3565,0
|
|
20240619,173200,69544277420,3565,3565,3565,3565,0
|
|
20240619,173100,69544277420,3565,3565,3565,3565,0
|
|
20240619,173000,69544277420,3565,3565,3565,3565,0
|
|
20240619,172900,69544277420,3565,3565,3565,3565,0
|
|
20240619,172800,69544277420,3565,3565,3565,3565,0
|
|
20240619,172700,69544277420,3565,3565,3565,3565,0
|
|
20240619,172600,69544277420,3565,3565,3565,3565,0
|
|
20240619,172500,69544277420,3565,3565,3565,3565,0
|
|
20240619,172400,69544277420,3565,3565,3565,3565,0
|
|
20240619,172300,69544277420,3565,3565,3565,3565,0
|
|
20240619,172200,69544277420,3565,3565,3565,3565,0
|
|
20240619,172100,69544277420,3565,3565,3565,3565,0
|
|
20240619,172000,69544277420,3565,3565,3565,3565,0
|
|
20240619,171900,69544277420,3565,3565,3565,3565,0
|
|
20240619,171800,69544277420,3565,3565,3565,3565,0
|
|
20240619,171700,69544277420,3565,3565,3565,3565,152303
|
|
20240619,171600,69544277420,3565,3565,3565,3565,0
|
|
20240619,171500,69544277420,3565,3565,3565,3565,0
|
|
20240619,171400,69544277420,3565,3565,3565,3565,0
|
|
20240619,171300,69544277420,3565,3565,3565,3565,0
|
|
20240619,171200,69544277420,3565,3565,3565,3565,0
|
|
20240619,171100,69544277420,3565,3565,3565,3565,0
|
|
20240619,171000,69544277420,3565,3565,3565,3565,0
|
|
20240619,170900,69544277420,3565,3565,3565,3565,0
|
|
20240619,170800,69544277420,3565,3565,3565,3565,0
|
|
20240619,170700,69544277420,3565,3565,3565,3565,0
|
|
20240619,170600,69544277420,3565,3565,3565,3565,0
|
|
20240619,170500,69544277420,3565,3565,3565,3565,0
|
|
20240619,170400,69544277420,3565,3565,3565,3565,0
|
|
20240619,170300,69544277420,3565,3565,3565,3565,0
|
|
20240619,170200,69544277420,3565,3565,3565,3565,0
|
|
20240619,170100,69544277420,3565,3565,3565,3565,0
|
|
20240619,170000,69544277420,3565,3565,3565,3565,0
|
|
20240619,165900,69544277420,3565,3565,3565,3565,0
|
|
20240619,165800,69544277420,3565,3565,3565,3565,0
|
|
20240619,165700,69544277420,3565,3565,3565,3565,0
|
|
20240619,165600,69544277420,3565,3565,3565,3565,0
|
|
20240619,165500,69544277420,3565,3565,3565,3565,0
|
|
20240619,165400,69544277420,3565,3565,3565,3565,0
|
|
20240619,165300,69544277420,3565,3565,3565,3565,0
|
|
20240619,165200,69544277420,3565,3565,3565,3565,0
|
|
20240619,165100,69544277420,3565,3565,3565,3565,0
|
|
20240619,165000,69544277420,3565,3565,3565,3565,0
|
|
20240619,164900,69544277420,3565,3565,3565,3565,0
|
|
20240619,164800,69544277420,3565,3565,3565,3565,0
|
|
20240619,164700,69544277420,3565,3565,3565,3565,152303
|
|
20240619,164600,69544277420,3565,3565,3565,3565,0
|
|
20240619,164500,69544277420,3565,3565,3565,3565,0
|
|
20240619,164400,69544277420,3565,3565,3565,3565,0
|
|
20240619,164300,69544277420,3565,3565,3565,3565,0
|
|
20240619,164200,69544277420,3565,3565,3565,3565,0
|
|
20240619,164100,69544277420,3565,3565,3565,3565,0
|
|
20240619,164000,69544277420,3565,3565,3565,3565,0
|
|
20240619,163900,69544277420,3565,3565,3565,3565,0
|
|
20240619,163800,69544277420,3565,3565,3565,3565,0
|
|
20240619,163700,69544277420,3565,3565,3565,3565,0
|
|
20240619,163600,69544277420,3565,3565,3565,3565,0
|
|
20240619,163500,69544277420,3565,3565,3565,3565,0
|
|
20240619,163400,69544277420,3565,3565,3565,3565,0
|
|
20240619,163300,69544277420,3565,3565,3565,3565,0
|
|
20240619,163200,69544277420,3565,3565,3565,3565,0
|
|
20240619,163100,69544277420,3565,3565,3565,3565,0
|
|
20240619,163000,69544277420,3565,3565,3565,3565,0
|
|
20240619,162900,69544277420,3565,3565,3565,3565,0
|
|
20240619,162800,69544277420,3565,3565,3565,3565,0
|
|
20240619,162700,69544277420,3565,3565,3565,3565,0
|
|
20240619,162600,69544277420,3565,3565,3565,3565,0
|
|
20240619,162500,69544277420,3565,3565,3565,3565,0
|
|
20240619,162400,69544277420,3565,3565,3565,3565,0
|
|
20240619,162300,69544277420,3565,3565,3565,3565,0
|
|
20240619,162200,69544277420,3565,3565,3565,3565,0
|
|
20240619,162100,69544277420,3565,3565,3565,3565,0
|
|
20240619,162000,69544277420,3565,3565,3565,3565,0
|
|
20240619,161900,69544277420,3565,3565,3565,3565,0
|
|
20240619,161800,69544277420,3565,3565,3565,3565,0
|
|
20240619,161700,69544277420,3565,3565,3565,3565,152303
|
|
20240619,161600,69544277420,3565,3565,3565,3565,0
|
|
20240619,161500,69544277420,3565,3565,3565,3565,0
|
|
20240619,161400,69544277420,3565,3565,3565,3565,0
|
|
20240619,161300,69544277420,3565,3565,3565,3565,0
|
|
20240619,161200,69544277420,3565,3565,3565,3565,0
|
|
20240619,161100,69544277420,3565,3565,3565,3565,0
|
|
20240619,161000,69544277420,3565,3565,3565,3565,0
|
|
20240619,160900,69544277420,3565,3565,3565,3565,0
|
|
20240619,160800,69544277420,3565,3565,3565,3565,0
|
|
20240619,160700,69544277420,3565,3565,3565,3565,0
|
|
20240619,160600,69544277420,3565,3565,3565,3565,0
|
|
20240619,160500,69544277420,3565,3565,3565,3565,0
|
|
20240619,160400,69544277420,3565,3565,3565,3565,0
|
|
20240619,160300,69544277420,3565,3565,3565,3565,0
|
|
20240619,160200,69544277420,3565,3565,3565,3565,0
|
|
20240619,160100,69544277420,3565,3565,3565,3565,0
|
|
20240619,160000,69544277420,3565,3565,3565,3565,0
|
|
20240619,155900,69544277420,3565,3565,3565,3565,0
|
|
20240619,155800,69544277420,3565,3565,3565,3565,0
|
|
20240619,155700,69544277420,3565,3565,3565,3565,0
|
|
20240619,155600,69544277420,3565,3565,3565,3565,0
|
|
20240619,155500,69544277420,3565,3565,3565,3565,0
|
|
20240619,155400,69544277420,3565,3565,3565,3565,0
|
|
20240619,155300,69544277420,3565,3565,3565,3565,0
|
|
20240619,155200,69544277420,3565,3565,3565,3565,0
|
|
20240619,155100,69544277420,3565,3565,3565,3565,0
|
|
20240619,155000,69544277420,3565,3565,3565,3565,0
|
|
20240619,154900,69544277420,3565,3565,3565,3565,0
|
|
20240619,154800,69544277420,3565,3565,3565,3565,0
|
|
20240619,154700,69544277420,3565,3565,3565,3565,152303
|
|
20240619,154600,69544277420,3565,3565,3565,3565,0
|
|
20240619,154500,69544277420,3565,3565,3565,3565,0
|
|
20240619,154400,69544277420,3565,3565,3565,3565,0
|
|
20240619,154300,69544277420,3565,3565,3565,3565,0
|
|
20240619,154200,69544277420,3565,3565,3565,3565,0
|
|
20240619,154100,69544277420,3565,3565,3565,3565,0
|
|
20240619,154000,69544277420,3565,3565,3565,3565,0
|
|
20240619,153900,69544277420,3565,3565,3565,3565,0
|
|
20240619,153800,69544277420,3565,3565,3565,3565,0
|
|
20240619,153700,69544277420,3565,3565,3565,3565,0
|
|
20240619,153600,69544277420,3565,3565,3565,3565,0
|
|
20240619,153500,69544277420,3565,3565,3565,3565,0
|
|
20240619,153400,69544277420,3565,3565,3565,3565,0
|
|
20240619,153300,69544277420,3565,3565,3565,3565,0
|
|
20240619,153200,69544277420,3565,3565,3565,3565,0
|
|
20240619,153100,69544277420,3565,3565,3565,3565,0
|
|
20240619,153000,69544277420,3565,3565,3565,3565,152303
|
|
20240619,152900,69001317225,3575,3575,3575,3575,0
|
|
20240619,152800,69001317225,3575,3575,3575,3575,0
|
|
20240619,152700,69001317225,3575,3575,3575,3575,0
|
|
20240619,152600,69001317225,3575,3575,3575,3575,0
|
|
20240619,152500,69001317225,3575,3575,3575,3575,0
|
|
20240619,152400,69001317225,3575,3575,3575,3575,0
|
|
20240619,152300,69001317225,3575,3575,3575,3575,0
|
|
20240619,152200,69001317225,3575,3575,3575,3575,0
|
|
20240619,152100,69001317225,3575,3575,3575,3575,0
|
|
20240619,152000,69001317225,3575,3575,3575,3575,0
|
|
20240619,151900,69001317225,3575,3575,3580,3565,50951
|
|
20240619,151800,68819273700,3575,3575,3575,3570,14818
|
|
20240619,151700,68766368920,3570,3570,3575,3570,9264
|
|
20240619,151600,68733290025,3570,3565,3570,3565,35519
|
|
20240619,151500,68606585575,3565,3560,3565,3555,31062
|
|
20240619,151400,68496061880,3555,3565,3565,3555,20625
|
|
20240619,151300,68422681495,3560,3570,3570,3560,36505
|
|
20240619,151200,68292675100,3565,3565,3570,3565,30818
|
|
20240619,151100,68182737815,3570,3570,3570,3565,29394
|
|
20240619,151000,68077944375,3565,3570,3570,3565,12509
|
|
20240619,150900,68033322275,3570,3575,3575,3565,44756
|
|
20240619,150800,67873541115,3570,3575,3575,3570,19499
|
|
20240619,150700,67803892345,3575,3575,3580,3570,11899
|
|
20240619,150600,67761364440,3575,3580,3580,3570,24056
|
|
20240619,150500,67675368445,3580,3585,3585,3575,36559
|
|
20240619,150400,67544598045,3580,3580,3580,3575,18422
|
|
20240619,150300,67478662625,3580,3585,3585,3575,28805
|
|
20240619,150200,67375557690,3585,3585,3590,3580,8969
|
|
20240619,150100,67343403650,3590,3585,3590,3585,1978
|
|
20240619,150000,67336311580,3585,3585,3590,3580,21137
|
|
20240619,145900,67260575150,3580,3585,3585,3580,17218
|
|
20240619,145800,67198919600,3585,3585,3585,3580,31961
|
|
20240619,145700,67084339425,3590,3590,3590,3585,2825
|
|
20240619,145600,67074206075,3585,3590,3590,3585,3746
|
|
20240619,145500,67060769980,3590,3590,3590,3585,11457
|
|
20240619,145400,67019686325,3590,3590,3590,3585,5083
|
|
20240619,145300,67001445815,3585,3590,3590,3585,5153
|
|
20240619,145200,66982971160,3590,3590,3595,3585,4844
|
|
20240619,145100,66965581940,3590,3590,3595,3585,3356
|
|
20240619,145000,66953526485,3585,3590,3595,3585,6070
|
|
20240619,144900,66931739905,3595,3595,3595,3590,6764
|
|
20240619,144800,66907456725,3590,3595,3595,3590,4398
|
|
20240619,144700,66891662245,3595,3590,3595,3585,10420
|
|
20240619,144600,66854254330,3590,3590,3595,3585,3813
|
|
20240619,144500,66840563780,3590,3590,3595,3590,6517
|
|
20240619,144400,66817167745,3590,3590,3595,3585,3130
|
|
20240619,144300,66805922870,3590,3590,3590,3585,11206
|
|
20240619,144200,66765731195,3590,3595,3595,3585,5584
|
|
20240619,144100,66745701140,3595,3585,3595,3585,5217
|
|
20240619,144000,66726967465,3590,3595,3595,3585,12567
|
|
20240619,143900,66681847405,3595,3595,3595,3590,2365
|
|
20240619,143800,66673350485,3595,3595,3600,3595,10547
|
|
20240619,143700,66635433975,3595,3600,3600,3595,3280
|
|
20240619,143600,66623630240,3600,3600,3600,3595,2882
|
|
20240619,143500,66613264475,3600,3595,3600,3595,13988
|
|
20240619,143400,66562977375,3595,3595,3595,3590,819
|
|
20240619,143300,66560036405,3595,3590,3595,3590,2436
|
|
20240619,143200,66551290630,3590,3585,3590,3585,6490
|
|
20240619,143100,66527998970,3585,3585,3590,3585,1256
|
|
20240619,143000,66523495615,3585,3585,3590,3585,346
|
|
20240619,142900,66522254650,3585,3585,3590,3585,2553
|
|
20240619,142800,66513095825,3590,3590,3595,3585,1225
|
|
20240619,142700,66508698315,3590,3590,3590,3590,1991
|
|
20240619,142600,66501550625,3585,3590,3595,3585,3211
|
|
20240619,142500,66490021755,3590,3590,3590,3590,6373
|
|
20240619,142400,66467142685,3590,3595,3595,3590,709
|
|
20240619,142300,66464594450,3595,3595,3595,3590,644
|
|
20240619,142200,66462281285,3590,3590,3590,3590,4131
|
|
20240619,142100,66447450995,3590,3590,3590,3585,3715
|
|
20240619,142000,66434114570,3590,3590,3590,3585,7378
|
|
20240619,141900,66407630750,3595,3585,3595,3585,2852
|
|
20240619,141800,66397392970,3585,3585,3590,3585,2284
|
|
20240619,141700,66389203455,3580,3585,3585,3580,4770
|
|
20240619,141600,66372105835,3585,3590,3590,3580,3783
|
|
20240619,141500,66358543870,3590,3585,3590,3585,5780
|
|
20240619,141400,66337820125,3590,3590,3595,3585,9155
|
|
20240619,141300,66304956900,3590,3590,3595,3590,2861
|
|
20240619,141200,66294684065,3590,3595,3595,3590,1704
|
|
20240619,141100,66288564445,3595,3580,3595,3580,24689
|
|
20240619,141000,66200015085,3585,3585,3585,3580,3529
|
|
20240619,140900,66187366925,3580,3585,3585,3580,6450
|
|
20240619,140800,66164272430,3585,3585,3585,3580,3208
|
|
20240619,140700,66152772105,3585,3580,3585,3580,7751
|
|
20240619,140600,66124999950,3585,3585,3590,3580,13151
|
|
20240619,140500,66077853535,3590,3585,3590,3585,7265
|
|
20240619,140400,66051806830,3590,3585,3590,3585,3279
|
|
20240619,140300,66040049450,3585,3590,3590,3585,1846
|
|
20240619,140200,66033427565,3590,3585,3590,3585,2049
|
|
20240619,140100,66026076200,3585,3590,3590,3585,15043
|
|
20240619,140000,65972146735,3590,3590,3590,3590,2452
|
|
20240619,135900,65963344055,3590,3590,3590,3585,3924
|
|
20240619,135800,65949264975,3590,3590,3590,3590,3427
|
|
20240619,135700,65936962045,3590,3585,3590,3585,2400
|
|
20240619,135600,65928353850,3590,3590,3590,3585,1947
|
|
20240619,135500,65921372705,3590,3585,3590,3585,547
|
|
20240619,135400,65919409995,3585,3590,3590,3585,730
|
|
20240619,135300,65916789675,3590,3590,3590,3585,16382
|
|
20240619,135200,65858040165,3590,3595,3600,3590,25529
|
|
20240619,135100,65766314830,3595,3600,3600,3595,5392
|
|
20240619,135000,65746927555,3600,3595,3600,3595,1194
|
|
20240619,134900,65742631690,3600,3600,3600,3595,1082
|
|
20240619,134800,65738740940,3595,3595,3600,3595,5457
|
|
20240619,134700,65719121345,3595,3600,3600,3590,6452
|
|
20240619,134600,65695948430,3600,3600,3600,3590,1548
|
|
20240619,134500,65690385540,3600,3595,3600,3595,6536
|
|
20240619,134400,65666888545,3595,3595,3600,3595,1716
|
|
20240619,134300,65660714380,3595,3595,3600,3590,9523
|
|
20240619,134200,65626492915,3590,3595,3595,3590,2468
|
|
20240619,134100,65617629275,3590,3595,3595,3590,3516
|
|
20240619,134000,65604997560,3595,3600,3600,3590,7927
|
|
20240619,133900,65576498920,3600,3600,3605,3595,6046
|
|
20240619,133800,65554733365,3600,3600,3600,3595,918
|
|
20240619,133700,65551431270,3600,3600,3600,3595,1038
|
|
20240619,133600,65547699475,3595,3595,3600,3590,1739
|
|
20240619,133500,65541448775,3595,3590,3595,3590,9139
|
|
20240619,133400,65508632860,3590,3590,3590,3585,4616
|
|
20240619,133300,65492062740,3590,3590,3590,3585,8483
|
|
20240619,133200,65461628510,3590,3590,3595,3590,7186
|
|
20240619,133100,65435830450,3590,3595,3600,3590,8997
|
|
20240619,133000,65403512625,3590,3595,3600,3590,5889
|
|
20240619,132900,65382341955,3595,3600,3600,3595,7959
|
|
20240619,132800,65353729045,3600,3600,3600,3595,2606
|
|
20240619,132700,65344353290,3600,3590,3600,3590,6351
|
|
20240619,132600,65321532680,3590,3595,3595,3590,5750
|
|
20240619,132500,65300881920,3595,3590,3600,3590,5004
|
|
20240619,132400,65282898085,3590,3595,3595,3590,9352
|
|
20240619,132300,65249319505,3590,3595,3600,3590,7946
|
|
20240619,132200,65220786245,3595,3595,3600,3590,7374
|
|
20240619,132100,65194290285,3595,3605,3605,3595,27615
|
|
20240619,132000,65094874680,3605,3605,3610,3605,4524
|
|
20240619,131900,65078558735,3605,3605,3610,3605,7297
|
|
20240619,131800,65052252405,3610,3605,3610,3605,5381
|
|
20240619,131700,65032848310,3605,3610,3615,3605,5600
|
|
20240619,131600,65012632470,3610,3615,3615,3610,3224
|
|
20240619,131500,65000986530,3615,3610,3615,3605,3804
|
|
20240619,131400,64987248405,3605,3610,3615,3605,2606
|
|
20240619,131300,64977840510,3610,3605,3610,3605,9106
|
|
20240619,131200,64944995000,3610,3610,3610,3605,18178
|
|
20240619,131100,64879451305,3610,3615,3620,3605,8402
|
|
20240619,131000,64849114240,3620,3610,3620,3610,2779
|
|
20240619,130900,64839060005,3610,3615,3625,3610,18621
|
|
20240619,130800,64771746525,3620,3620,3630,3620,9388
|
|
20240619,130700,64737738125,3625,3620,3625,3615,6070
|
|
20240619,130600,64715760360,3620,3630,3635,3620,22709
|
|
20240619,130500,64633453810,3630,3630,3645,3625,45055
|
|
20240619,130400,64469753120,3630,3610,3660,3610,94156
|
|
20240619,130300,64127278040,3610,3610,3615,3605,22095
|
|
20240619,130200,64047472830,3610,3610,3610,3605,14994
|
|
20240619,130100,63993345770,3610,3605,3610,3590,29032
|
|
20240619,130000,63888875455,3605,3595,3605,3595,7924
|
|
20240619,125900,63860346850,3595,3605,3605,3590,14495
|
|
20240619,125800,63808210980,3605,3590,3605,3580,20034
|
|
20240619,125700,63736300175,3590,3610,3610,3580,82051
|
|
20240619,125600,63441472065,3610,3575,3650,3575,313275
|
|
20240619,125500,62306004715,3575,3580,3580,3575,6091
|
|
20240619,125400,62284228275,3580,3575,3580,3570,13691
|
|
20240619,125300,62235272600,3580,3590,3590,3580,10657
|
|
20240619,125200,62197094250,3590,3590,3595,3585,4120
|
|
20240619,125100,62182307065,3585,3585,3590,3575,5297
|
|
20240619,125000,62163335470,3585,3585,3585,3575,24946
|
|
20240619,124900,62073997735,3585,3595,3595,3585,8358
|
|
20240619,124800,62043994840,3595,3595,3600,3595,7101
|
|
20240619,124700,62018466425,3595,3590,3595,3590,16575
|
|
20240619,124600,61958919505,3590,3595,3595,3585,15751
|
|
20240619,124500,61902366505,3595,3595,3595,3590,5426
|
|
20240619,124400,61882865820,3595,3595,3595,3590,10032
|
|
20240619,124300,61846803140,3600,3605,3605,3595,9553
|
|
20240619,124200,61812427775,3605,3605,3605,3600,1534
|
|
20240619,124100,61806904420,3605,3600,3605,3595,9552
|
|
20240619,124000,61772517360,3600,3595,3600,3595,2611
|
|
20240619,123900,61763124335,3595,3600,3600,3595,680
|
|
20240619,123800,61760678845,3600,3595,3600,3595,1441
|
|
20240619,123700,61755494660,3595,3590,3600,3590,5589
|
|
20240619,123600,61735406260,3590,3590,3595,3590,2343
|
|
20240619,123500,61726993955,3590,3585,3595,3585,3733
|
|
20240619,123400,61713594115,3585,3590,3590,3580,3139
|
|
20240619,123300,61702339305,3590,3590,3595,3585,14250
|
|
20240619,123200,61651245500,3590,3595,3595,3585,10215
|
|
20240619,123100,61614563830,3595,3590,3595,3590,2332
|
|
20240619,123000,61606185035,3595,3590,3595,3590,6872
|
|
20240619,122900,61581496610,3590,3590,3595,3585,2362
|
|
20240619,122800,61573017380,3585,3590,3595,3585,18365
|
|
20240619,122700,61507122955,3590,3590,3590,3585,5533
|
|
20240619,122600,61487271045,3590,3585,3590,3585,13482
|
|
20240619,122500,61438895640,3585,3580,3585,3575,14934
|
|
20240619,122400,61385409520,3580,3580,3585,3575,15041
|
|
20240619,122300,61331563850,3575,3570,3580,3570,9001
|
|
20240619,122200,61299374040,3570,3565,3575,3565,4194
|
|
20240619,122100,61284406575,3565,3560,3570,3555,8132
|
|
20240619,122000,61255452745,3560,3560,3560,3555,7628
|
|
20240619,121900,61228311520,3555,3570,3570,3555,20712
|
|
20240619,121800,61154535660,3570,3575,3575,3565,21770
|
|
20240619,121700,61076829025,3570,3565,3575,3565,8569
|
|
20240619,121600,61046251515,3565,3555,3570,3555,20229
|
|
20240619,121500,60974228080,3555,3550,3555,3550,4645
|
|
20240619,121400,60957733760,3550,3555,3555,3545,32582
|
|
20240619,121300,60842068400,3550,3565,3565,3550,51892
|
|
20240619,121200,60657653225,3560,3560,3565,3560,10039
|
|
20240619,121100,60621907055,3560,3565,3570,3555,49447
|
|
20240619,121000,60445877075,3570,3580,3580,3565,37927
|
|
20240619,120900,60310414290,3580,3585,3590,3580,58225
|
|
20240619,120800,60101868585,3585,3595,3595,3585,19262
|
|
20240619,120700,60032716020,3595,3595,3600,3590,23141
|
|
20240619,120600,59949566030,3590,3605,3605,3590,50166
|
|
20240619,120500,59769156275,3600,3610,3610,3600,104785
|
|
20240619,120400,59391800875,3605,3620,3620,3605,104300
|
|
20240619,120300,59015193200,3615,3620,3620,3615,8184
|
|
20240619,120200,58985575660,3620,3620,3625,3620,15577
|
|
20240619,120100,58929186765,3620,3620,3630,3620,23268
|
|
20240619,120000,58844916765,3625,3620,3625,3620,6922
|
|
20240619,115900,58819858600,3620,3625,3630,3620,7836
|
|
20240619,115800,58791467085,3625,3630,3630,3620,7313
|
|
20240619,115700,58764956940,3630,3625,3630,3625,5379
|
|
20240619,115600,58745455010,3625,3630,3630,3625,7336
|
|
20240619,115500,58718860310,3630,3625,3630,3625,1913
|
|
20240619,115400,58711921715,3625,3625,3625,3620,11696
|
|
20240619,115300,58669524355,3625,3625,3625,3620,18533
|
|
20240619,115200,58602399350,3625,3625,3625,3620,5046
|
|
20240619,115100,58584117190,3620,3625,3625,3620,18477
|
|
20240619,115000,58517145595,3625,3635,3635,3625,32960
|
|
20240619,114900,58397590745,3630,3630,3635,3630,14030
|
|
20240619,114800,58346661815,3635,3635,3635,3630,1457
|
|
20240619,114700,58341369625,3635,3635,3635,3630,11442
|
|
20240619,114600,58299801780,3635,3635,3640,3635,4250
|
|
20240619,114500,58284351440,3640,3635,3640,3635,3736
|
|
20240619,114400,58270770715,3635,3640,3640,3635,6539
|
|
20240619,114300,58247001420,3640,3635,3640,3635,6652
|
|
20240619,114200,58222819080,3640,3640,3640,3635,4015
|
|
20240619,114100,58208223700,3640,3640,3640,3635,4053
|
|
20240619,114000,58193486200,3640,3640,3645,3635,7759
|
|
20240619,113900,58165243520,3640,3640,3645,3635,4208
|
|
20240619,113800,58149926100,3640,3640,3645,3635,8297
|
|
20240619,113700,58119743480,3640,3635,3640,3635,1016
|
|
20240619,113600,58116048305,3635,3645,3645,3635,10871
|
|
20240619,113500,58076486210,3640,3640,3645,3640,7579
|
|
20240619,113400,58048898375,3640,3645,3650,3640,25000
|
|
20240619,113300,57957784325,3645,3650,3655,3645,16394
|
|
20240619,113200,57897956545,3650,3650,3655,3650,6146
|
|
20240619,113100,57875520290,3650,3655,3655,3650,692
|
|
20240619,113000,57872991920,3650,3650,3655,3645,9548
|
|
20240619,112900,57838141155,3650,3650,3655,3650,11404
|
|
20240619,112800,57796513475,3650,3650,3655,3650,3311
|
|
20240619,112700,57784421140,3655,3655,3655,3650,1920
|
|
20240619,112600,57777412470,3655,3650,3655,3645,10925
|
|
20240619,112500,57737508820,3650,3645,3650,3645,6698
|
|
20240619,112400,57713064565,3645,3650,3650,3645,1013
|
|
20240619,112300,57709368790,3650,3645,3650,3645,8504
|
|
20240619,112200,57678371700,3650,3645,3650,3645,1631
|
|
20240619,112100,57672426675,3645,3640,3650,3640,4072
|
|
20240619,112000,57657579115,3640,3640,3645,3640,1431
|
|
20240619,111900,57652368550,3645,3650,3650,3645,5368
|
|
20240619,111800,57632802185,3650,3645,3650,3640,5243
|
|
20240619,111700,57613691665,3645,3635,3645,3635,10333
|
|
20240619,111600,57576110315,3635,3635,3640,3635,4051
|
|
20240619,111500,57561379310,3640,3640,3645,3635,4230
|
|
20240619,111400,57545989745,3640,3640,3645,3635,13366
|
|
20240619,111300,57497341925,3640,3640,3645,3640,7390
|
|
20240619,111200,57470439485,3640,3640,3645,3640,5970
|
|
20240619,111100,57448700710,3645,3645,3645,3640,16293
|
|
20240619,111000,57389346050,3650,3650,3650,3645,7356
|
|
20240619,110900,57362521270,3650,3645,3650,3645,2893
|
|
20240619,110800,57351963730,3645,3655,3655,3645,3568
|
|
20240619,110700,57338942520,3650,3650,3655,3650,5162
|
|
20240619,110600,57320084640,3650,3650,3655,3650,7470
|
|
20240619,110500,57292815550,3650,3650,3650,3645,4574
|
|
20240619,110400,57276126425,3650,3655,3655,3650,8998
|
|
20240619,110300,57243268055,3650,3650,3655,3650,2765
|
|
20240619,110200,57233175305,3650,3650,3655,3645,5285
|
|
20240619,110100,57213887375,3650,3655,3655,3650,3204
|
|
20240619,110000,57202191565,3655,3650,3655,3645,4048
|
|
20240619,105900,57187417365,3650,3645,3655,3640,38730
|
|
20240619,105800,57046198260,3645,3645,3645,3640,4928
|
|
20240619,105700,57028240815,3645,3645,3645,3640,2712
|
|
20240619,105600,57018355880,3645,3640,3645,3640,5492
|
|
20240619,105500,56998356470,3640,3645,3645,3640,9249
|
|
20240619,105400,56964683840,3640,3650,3650,3640,3411
|
|
20240619,105300,56952242155,3650,3645,3650,3640,11482
|
|
20240619,105200,56910427110,3640,3650,3650,3640,20944
|
|
20240619,105100,56834112305,3650,3650,3650,3645,36103
|
|
20240619,105000,56702414130,3650,3660,3660,3650,21080
|
|
20240619,104900,56625445985,3660,3660,3660,3650,13447
|
|
20240619,104800,56576296460,3660,3660,3660,3655,8322
|
|
20240619,104700,56545871810,3655,3655,3660,3655,11321
|
|
20240619,104600,56504480690,3660,3655,3660,3650,17274
|
|
20240619,104500,56441315400,3655,3655,3660,3650,25211
|
|
20240619,104400,56349170615,3655,3665,3670,3655,43946
|
|
20240619,104300,56188387495,3660,3680,3680,3660,76857
|
|
20240619,104200,55906363375,3675,3670,3685,3665,35647
|
|
20240619,104100,55775313855,3675,3655,3675,3655,39970
|
|
20240619,104000,55628990880,3660,3660,3660,3650,20906
|
|
20240619,103900,55552584205,3655,3680,3685,3655,110782
|
|
20240619,103800,55145738750,3685,3680,3690,3680,54494
|
|
20240619,103700,54945024635,3680,3675,3690,3675,91989
|
|
20240619,103600,54606505695,3675,3675,3685,3670,93871
|
|
20240619,103500,54261143585,3675,3660,3675,3655,79152
|
|
20240619,103400,53970831310,3660,3655,3660,3655,11732
|
|
20240619,103300,53927897735,3660,3655,3660,3650,23065
|
|
20240619,103200,53843607300,3655,3645,3655,3645,15415
|
|
20240619,103100,53787364140,3645,3645,3650,3640,14703
|
|
20240619,103000,53733787225,3650,3650,3655,3640,21141
|
|
20240619,102900,53656700010,3655,3645,3655,3640,40447
|
|
20240619,102800,53509125240,3645,3635,3645,3635,14079
|
|
20240619,102700,53457885455,3635,3640,3640,3635,7983
|
|
20240619,102600,53428836005,3640,3640,3645,3635,9263
|
|
20240619,102500,53395117795,3645,3640,3645,3640,8744
|
|
20240619,102400,53363275900,3640,3630,3645,3630,27522
|
|
20240619,102300,53263147270,3635,3630,3635,3625,16083
|
|
20240619,102200,53204779045,3630,3625,3630,3625,7034
|
|
20240619,102100,53179272070,3630,3625,3630,3625,9694
|
|
20240619,102000,53144113600,3630,3625,3635,3625,25623
|
|
20240619,101900,53051194285,3625,3635,3640,3625,17307
|
|
20240619,101800,52988345645,3635,3630,3640,3630,11998
|
|
20240619,101700,52944761475,3630,3635,3635,3630,8158
|
|
20240619,101600,52915123990,3635,3635,3640,3625,60999
|
|
20240619,101500,52693638675,3630,3630,3635,3625,14300
|
|
20240619,101400,52641726535,3630,3630,3630,3625,10606
|
|
20240619,101300,52603260365,3625,3630,3630,3625,29057
|
|
20240619,101200,52497851200,3625,3615,3630,3615,32985
|
|
20240619,101100,52378403560,3615,3620,3625,3615,50343
|
|
20240619,101000,52196330655,3620,3620,3625,3620,16981
|
|
20240619,100900,52134840180,3625,3615,3630,3615,35455
|
|
20240619,100800,52006539030,3615,3620,3625,3615,57548
|
|
20240619,100700,51798398390,3620,3625,3630,3620,40738
|
|
20240619,100600,51650884580,3625,3625,3630,3620,25275
|
|
20240619,100500,51559239955,3635,3625,3635,3620,27625
|
|
20240619,100400,51459130545,3620,3630,3635,3620,57343
|
|
20240619,100300,51251175855,3630,3635,3635,3630,28427
|
|
20240619,100200,51147921375,3635,3635,3635,3630,15452
|
|
20240619,100100,51091782230,3630,3630,3635,3625,44523
|
|
20240619,100000,50930269745,3635,3635,3640,3630,78647
|
|
20240619,095900,50644645420,3635,3645,3645,3635,48390
|
|
20240619,095800,50468580635,3640,3645,3650,3640,22598
|
|
20240619,095700,50386263880,3645,3640,3645,3640,28542
|
|
20240619,095600,50282326285,3640,3655,3655,3640,58397
|
|
20240619,095500,50069354550,3650,3660,3660,3650,15859
|
|
20240619,095400,50011394160,3660,3660,3660,3650,25284
|
|
20240619,095300,49918941120,3660,3665,3665,3655,50673
|
|
20240619,095200,49733345975,3665,3660,3665,3650,41057
|
|
20240619,095100,49583113925,3660,3665,3665,3650,32569
|
|
20240619,095000,49463952695,3665,3650,3665,3645,41405
|
|
20240619,094900,49312626370,3645,3650,3650,3645,18647
|
|
20240619,094800,49244653135,3650,3650,3650,3645,21562
|
|
20240619,094700,49165989655,3650,3640,3650,3640,42759
|
|
20240619,094600,49010031320,3640,3640,3650,3635,38228
|
|
20240619,094500,48870801375,3640,3635,3645,3630,66075
|
|
20240619,094400,48630580110,3635,3650,3650,3635,54374
|
|
20240619,094300,48432575150,3650,3640,3650,3640,27007
|
|
20240619,094200,48334166875,3640,3650,3650,3640,37821
|
|
20240619,094100,48196452410,3650,3655,3660,3640,62773
|
|
20240619,094000,47967475515,3655,3655,3665,3645,87146
|
|
20240619,093900,47649081730,3655,3650,3660,3650,35763
|
|
20240619,093800,47518431900,3645,3650,3655,3640,49301
|
|
20240619,093700,47338475380,3650,3650,3655,3630,157850
|
|
20240619,093600,46763579160,3655,3660,3665,3650,47228
|
|
20240619,093500,46591007740,3655,3655,3675,3645,184398
|
|
20240619,093400,45916195205,3650,3660,3665,3650,105219
|
|
20240619,093300,45531694265,3660,3660,3670,3655,179633
|
|
20240619,093200,44873883685,3660,3705,3705,3660,389056
|
|
20240619,093100,43440794510,3705,3715,3715,3705,113907
|
|
20240619,093000,43018607160,3715,3715,3720,3710,60340
|
|
20240619,092900,42794594020,3725,3715,3725,3710,42776
|
|
20240619,092800,42635509110,3720,3705,3725,3705,82080
|
|
20240619,092700,42330788545,3705,3735,3740,3705,147719
|
|
20240619,092600,41781295565,3735,3745,3755,3735,159535
|
|
20240619,092500,41184021450,3750,3735,3750,3735,81802
|
|
20240619,092400,40878020675,3735,3745,3745,3735,113455
|
|
20240619,092300,40453877555,3745,3730,3750,3725,123893
|
|
20240619,092200,39990336510,3730,3715,3730,3710,100040
|
|
20240619,092100,39617810215,3715,3715,3715,3705,93505
|
|
20240619,092000,39270999785,3710,3715,3720,3700,192885
|
|
20240619,091900,38555692150,3715,3730,3735,3715,195251
|
|
20240619,091800,37828718220,3730,3720,3730,3715,137359
|
|
20240619,091700,37317265525,3720,3755,3755,3705,499510
|
|
20240619,091600,35455102740,3755,3805,3805,3750,426416
|
|
20240619,091500,33846650400,3800,3805,3810,3800,236624
|
|
20240619,091400,32946271405,3810,3800,3820,3795,312879
|
|
20240619,091300,31754985395,3795,3775,3805,3775,197951
|
|
20240619,091200,31004422035,3775,3780,3790,3760,318598
|
|
20240619,091100,29802729755,3780,3800,3800,3775,259071
|
|
20240619,091000,28821291460,3800,3775,3800,3765,389794
|
|
20240619,090900,27347504630,3780,3760,3785,3760,349217
|
|
20240619,090800,26029358925,3760,3810,3820,3760,486012
|
|
20240619,090700,24193666010,3820,3855,3865,3780,772372
|
|
20240619,090600,21243067710,3860,3900,3930,3825,883546
|
|
20240619,090500,17820383520,3895,3815,3900,3815,1257364
|
|
20240619,090400,12967297630,3815,3830,3840,3810,473757
|
|
20240619,090300,11155543520,3830,3840,3845,3800,509354
|
|
20240619,090200,9210886365,3835,3770,3850,3765,1011873
|
|
20240619,090100,5362053795,3770,3690,3780,3680,789640
|
|
20240619,090000,2407171075,3695,3695,3710,3680,651010
|