590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184700,16204068640,3455,3455,3455,3455,82524
|
|
20240620,184600,16204068640,3455,3455,3455,3455,0
|
|
20240620,184500,16204068640,3455,3455,3455,3455,0
|
|
20240620,184400,16204068640,3455,3455,3455,3455,0
|
|
20240620,184300,16204068640,3455,3455,3455,3455,0
|
|
20240620,184200,16204068640,3455,3455,3455,3455,0
|
|
20240620,184100,16204068640,3455,3455,3455,3455,0
|
|
20240620,184000,16204068640,3455,3455,3455,3455,0
|
|
20240620,183900,16204068640,3455,3455,3455,3455,0
|
|
20240620,183800,16204068640,3455,3455,3455,3455,0
|
|
20240620,183700,16204068640,3455,3455,3455,3455,0
|
|
20240620,183600,16204068640,3455,3455,3455,3455,0
|
|
20240620,183500,16204068640,3455,3455,3455,3455,0
|
|
20240620,183400,16204068640,3455,3455,3455,3455,0
|
|
20240620,183300,16204068640,3455,3455,3455,3455,0
|
|
20240620,183200,16204068640,3455,3455,3455,3455,0
|
|
20240620,183100,16204068640,3455,3455,3455,3455,0
|
|
20240620,183000,16204068640,3455,3455,3455,3455,0
|
|
20240620,182900,16204068640,3455,3455,3455,3455,0
|
|
20240620,182800,16204068640,3455,3455,3455,3455,0
|
|
20240620,182700,16204068640,3455,3455,3455,3455,0
|
|
20240620,182600,16204068640,3455,3455,3455,3455,0
|
|
20240620,182500,16204068640,3455,3455,3455,3455,0
|
|
20240620,182400,16204068640,3455,3455,3455,3455,0
|
|
20240620,182300,16204068640,3455,3455,3455,3455,0
|
|
20240620,182200,16204068640,3455,3455,3455,3455,0
|
|
20240620,182100,16204068640,3455,3455,3455,3455,0
|
|
20240620,182000,16204068640,3455,3455,3455,3455,0
|
|
20240620,181900,16204068640,3455,3455,3455,3455,0
|
|
20240620,181800,16204068640,3455,3455,3455,3455,0
|
|
20240620,181700,16204068640,3455,3455,3455,3455,82524
|
|
20240620,181600,16204068640,3455,3455,3455,3455,0
|
|
20240620,181500,16204068640,3455,3455,3455,3455,0
|
|
20240620,181400,16204068640,3455,3455,3455,3455,0
|
|
20240620,181300,16204068640,3455,3455,3455,3455,0
|
|
20240620,181200,16204068640,3455,3455,3455,3455,0
|
|
20240620,181100,16204068640,3455,3455,3455,3455,0
|
|
20240620,181000,16204068640,3455,3455,3455,3455,0
|
|
20240620,180900,16204068640,3455,3455,3455,3455,0
|
|
20240620,180800,16204068640,3455,3455,3455,3455,0
|
|
20240620,180700,16204068640,3455,3455,3455,3455,0
|
|
20240620,180600,16204068640,3455,3455,3455,3455,0
|
|
20240620,180500,16204068640,3455,3455,3455,3455,0
|
|
20240620,180400,16204068640,3455,3455,3455,3455,0
|
|
20240620,180300,16204068640,3455,3455,3455,3455,0
|
|
20240620,180200,16204068640,3455,3455,3455,3455,0
|
|
20240620,180100,16204068640,3455,3455,3455,3455,0
|
|
20240620,180000,16204068640,3455,3455,3455,3455,0
|
|
20240620,175900,16204068640,3455,3455,3455,3455,0
|
|
20240620,175800,16204068640,3455,3455,3455,3455,0
|
|
20240620,175700,16204068640,3455,3455,3455,3455,0
|
|
20240620,175600,16204068640,3455,3455,3455,3455,0
|
|
20240620,175500,16204068640,3455,3455,3455,3455,0
|
|
20240620,175400,16204068640,3455,3455,3455,3455,0
|
|
20240620,175300,16204068640,3455,3455,3455,3455,0
|
|
20240620,175200,16204068640,3455,3455,3455,3455,0
|
|
20240620,175100,16204068640,3455,3455,3455,3455,0
|
|
20240620,175000,16204068640,3455,3455,3455,3455,0
|
|
20240620,174900,16204068640,3455,3455,3455,3455,0
|
|
20240620,174800,16204068640,3455,3455,3455,3455,0
|
|
20240620,174700,16204068640,3455,3455,3455,3455,82524
|
|
20240620,174600,16204068640,3455,3455,3455,3455,0
|
|
20240620,174500,16204068640,3455,3455,3455,3455,0
|
|
20240620,174400,16204068640,3455,3455,3455,3455,0
|
|
20240620,174300,16204068640,3455,3455,3455,3455,0
|
|
20240620,174200,16204068640,3455,3455,3455,3455,0
|
|
20240620,174100,16204068640,3455,3455,3455,3455,0
|
|
20240620,174000,16204068640,3455,3455,3455,3455,0
|
|
20240620,173900,16204068640,3455,3455,3455,3455,0
|
|
20240620,173800,16204068640,3455,3455,3455,3455,0
|
|
20240620,173700,16204068640,3455,3455,3455,3455,0
|
|
20240620,173600,16204068640,3455,3455,3455,3455,0
|
|
20240620,173500,16204068640,3455,3455,3455,3455,0
|
|
20240620,173400,16204068640,3455,3455,3455,3455,0
|
|
20240620,173300,16204068640,3455,3455,3455,3455,0
|
|
20240620,173200,16204068640,3455,3455,3455,3455,0
|
|
20240620,173100,16204068640,3455,3455,3455,3455,0
|
|
20240620,173000,16204068640,3455,3455,3455,3455,0
|
|
20240620,172900,16204068640,3455,3455,3455,3455,0
|
|
20240620,172800,16204068640,3455,3455,3455,3455,0
|
|
20240620,172700,16204068640,3455,3455,3455,3455,0
|
|
20240620,172600,16204068640,3455,3455,3455,3455,0
|
|
20240620,172500,16204068640,3455,3455,3455,3455,0
|
|
20240620,172400,16204068640,3455,3455,3455,3455,0
|
|
20240620,172300,16204068640,3455,3455,3455,3455,0
|
|
20240620,172200,16204068640,3455,3455,3455,3455,0
|
|
20240620,172100,16204068640,3455,3455,3455,3455,0
|
|
20240620,172000,16204068640,3455,3455,3455,3455,0
|
|
20240620,171900,16204068640,3455,3455,3455,3455,0
|
|
20240620,171800,16204068640,3455,3455,3455,3455,0
|
|
20240620,171700,16204068640,3455,3455,3455,3455,82524
|
|
20240620,171600,16204068640,3455,3455,3455,3455,0
|
|
20240620,171500,16204068640,3455,3455,3455,3455,0
|
|
20240620,171400,16204068640,3455,3455,3455,3455,0
|
|
20240620,171300,16204068640,3455,3455,3455,3455,0
|
|
20240620,171200,16204068640,3455,3455,3455,3455,0
|
|
20240620,171100,16204068640,3455,3455,3455,3455,0
|
|
20240620,171000,16204068640,3455,3455,3455,3455,0
|
|
20240620,170900,16204068640,3455,3455,3455,3455,0
|
|
20240620,170800,16204068640,3455,3455,3455,3455,0
|
|
20240620,170700,16204068640,3455,3455,3455,3455,0
|
|
20240620,170600,16204068640,3455,3455,3455,3455,0
|
|
20240620,170500,16204068640,3455,3455,3455,3455,0
|
|
20240620,170400,16204068640,3455,3455,3455,3455,0
|
|
20240620,170300,16204068640,3455,3455,3455,3455,0
|
|
20240620,170200,16204068640,3455,3455,3455,3455,0
|
|
20240620,170100,16204068640,3455,3455,3455,3455,0
|
|
20240620,170000,16204068640,3455,3455,3455,3455,0
|
|
20240620,165900,16204068640,3455,3455,3455,3455,0
|
|
20240620,165800,16204068640,3455,3455,3455,3455,0
|
|
20240620,165700,16204068640,3455,3455,3455,3455,0
|
|
20240620,165600,16204068640,3455,3455,3455,3455,0
|
|
20240620,165500,16204068640,3455,3455,3455,3455,0
|
|
20240620,165400,16204068640,3455,3455,3455,3455,0
|
|
20240620,165300,16204068640,3455,3455,3455,3455,0
|
|
20240620,165200,16204068640,3455,3455,3455,3455,0
|
|
20240620,165100,16204068640,3455,3455,3455,3455,0
|
|
20240620,165000,16204068640,3455,3455,3455,3455,0
|
|
20240620,164900,16204068640,3455,3455,3455,3455,0
|
|
20240620,164800,16204068640,3455,3455,3455,3455,0
|
|
20240620,164700,16204068640,3455,3455,3455,3455,82524
|
|
20240620,164600,16204068640,3455,3455,3455,3455,0
|
|
20240620,164500,16204068640,3455,3455,3455,3455,0
|
|
20240620,164400,16204068640,3455,3455,3455,3455,0
|
|
20240620,164300,16204068640,3455,3455,3455,3455,0
|
|
20240620,164200,16204068640,3455,3455,3455,3455,0
|
|
20240620,164100,16204068640,3455,3455,3455,3455,0
|
|
20240620,164000,16204068640,3455,3455,3455,3455,0
|
|
20240620,163900,16204068640,3455,3455,3455,3455,0
|
|
20240620,163800,16204068640,3455,3455,3455,3455,0
|
|
20240620,163700,16204068640,3455,3455,3455,3455,0
|
|
20240620,163600,16204068640,3455,3455,3455,3455,0
|
|
20240620,163500,16204068640,3455,3455,3455,3455,0
|
|
20240620,163400,16204068640,3455,3455,3455,3455,0
|
|
20240620,163300,16204068640,3455,3455,3455,3455,0
|
|
20240620,163200,16204068640,3455,3455,3455,3455,0
|
|
20240620,163100,16204068640,3455,3455,3455,3455,0
|
|
20240620,163000,16204068640,3455,3455,3455,3455,0
|
|
20240620,162900,16204068640,3455,3455,3455,3455,0
|
|
20240620,162800,16204068640,3455,3455,3455,3455,0
|
|
20240620,162700,16204068640,3455,3455,3455,3455,0
|
|
20240620,162600,16204068640,3455,3455,3455,3455,0
|
|
20240620,162500,16204068640,3455,3455,3455,3455,0
|
|
20240620,162400,16204068640,3455,3455,3455,3455,0
|
|
20240620,162300,16204068640,3455,3455,3455,3455,0
|
|
20240620,162200,16204068640,3455,3455,3455,3455,0
|
|
20240620,162100,16204068640,3455,3455,3455,3455,0
|
|
20240620,162000,16204068640,3455,3455,3455,3455,0
|
|
20240620,161900,16204068640,3455,3455,3455,3455,0
|
|
20240620,161800,16204068640,3455,3455,3455,3455,0
|
|
20240620,161700,16204068640,3455,3455,3455,3455,82524
|
|
20240620,161600,16204068640,3455,3455,3455,3455,0
|
|
20240620,161500,16204068640,3455,3455,3455,3455,0
|
|
20240620,161400,16204068640,3455,3455,3455,3455,0
|
|
20240620,161300,16204068640,3455,3455,3455,3455,0
|
|
20240620,161200,16204068640,3455,3455,3455,3455,0
|
|
20240620,161100,16204068640,3455,3455,3455,3455,0
|
|
20240620,161000,16204068640,3455,3455,3455,3455,0
|
|
20240620,160900,16204068640,3455,3455,3455,3455,0
|
|
20240620,160800,16204068640,3455,3455,3455,3455,0
|
|
20240620,160700,16204068640,3455,3455,3455,3455,0
|
|
20240620,160600,16204068640,3455,3455,3455,3455,0
|
|
20240620,160500,16204068640,3455,3455,3455,3455,0
|
|
20240620,160400,16204068640,3455,3455,3455,3455,0
|
|
20240620,160300,16204068640,3455,3455,3455,3455,0
|
|
20240620,160200,16204068640,3455,3455,3455,3455,0
|
|
20240620,160100,16204068640,3455,3455,3455,3455,0
|
|
20240620,160000,16204068640,3455,3455,3455,3455,0
|
|
20240620,155900,16204068640,3455,3455,3455,3455,0
|
|
20240620,155800,16204068640,3455,3455,3455,3455,0
|
|
20240620,155700,16204068640,3455,3455,3455,3455,0
|
|
20240620,155600,16204068640,3455,3455,3455,3455,0
|
|
20240620,155500,16204068640,3455,3455,3455,3455,0
|
|
20240620,155400,16204068640,3455,3455,3455,3455,0
|
|
20240620,155300,16204068640,3455,3455,3455,3455,0
|
|
20240620,155200,16204068640,3455,3455,3455,3455,0
|
|
20240620,155100,16204068640,3455,3455,3455,3455,0
|
|
20240620,155000,16204068640,3455,3455,3455,3455,0
|
|
20240620,154900,16204068640,3455,3455,3455,3455,0
|
|
20240620,154800,16204068640,3455,3455,3455,3455,0
|
|
20240620,154700,16204068640,3455,3455,3455,3455,82524
|
|
20240620,154600,16204068640,3455,3455,3455,3455,0
|
|
20240620,154500,16204068640,3455,3455,3455,3455,0
|
|
20240620,154400,16204068640,3455,3455,3455,3455,0
|
|
20240620,154300,16204068640,3455,3455,3455,3455,0
|
|
20240620,154200,16204068640,3455,3455,3455,3455,0
|
|
20240620,154100,16204068640,3455,3455,3455,3455,0
|
|
20240620,154000,16204068640,3455,3455,3455,3455,0
|
|
20240620,153900,16204068640,3455,3455,3455,3455,0
|
|
20240620,153800,16204068640,3455,3455,3455,3455,0
|
|
20240620,153700,16204068640,3455,3455,3455,3455,0
|
|
20240620,153600,16204068640,3455,3455,3455,3455,0
|
|
20240620,153500,16204068640,3455,3455,3455,3455,0
|
|
20240620,153400,16204068640,3455,3455,3455,3455,0
|
|
20240620,153300,16204068640,3455,3455,3455,3455,0
|
|
20240620,153200,16204068640,3455,3455,3455,3455,0
|
|
20240620,153100,16204068640,3455,3455,3455,3455,0
|
|
20240620,153000,16204068640,3455,3455,3455,3455,82524
|
|
20240620,152900,15918948220,3460,3460,3460,3460,0
|
|
20240620,152800,15918948220,3460,3460,3460,3460,0
|
|
20240620,152700,15918948220,3460,3460,3460,3460,0
|
|
20240620,152600,15918948220,3460,3460,3460,3460,0
|
|
20240620,152500,15918948220,3460,3460,3460,3460,0
|
|
20240620,152400,15918948220,3460,3460,3460,3460,0
|
|
20240620,152300,15918948220,3460,3460,3460,3460,0
|
|
20240620,152200,15918948220,3460,3460,3460,3460,0
|
|
20240620,152100,15918948220,3460,3460,3460,3460,0
|
|
20240620,152000,15918948220,3460,3460,3460,3460,0
|
|
20240620,151900,15918948220,3460,3460,3460,3455,42993
|
|
20240620,151800,15770377365,3460,3460,3460,3455,33000
|
|
20240620,151700,15656325915,3460,3460,3460,3455,7126
|
|
20240620,151600,15631688515,3460,3460,3460,3455,14156
|
|
20240620,151500,15582766555,3460,3465,3465,3460,21544
|
|
20240620,151400,15508223190,3460,3465,3465,3455,28569
|
|
20240620,151300,15409369015,3465,3465,3470,3460,12031
|
|
20240620,151200,15367688500,3470,3470,3470,3460,6143
|
|
20240620,151100,15346412325,3470,3470,3475,3465,8390
|
|
20240620,151000,15317301040,3465,3465,3470,3460,7597
|
|
20240620,150900,15290977165,3470,3460,3480,3455,26252
|
|
20240620,150800,15199919205,3455,3470,3475,3455,47055
|
|
20240620,150700,15036962475,3470,3475,3480,3470,37406
|
|
20240620,150600,14907001680,3480,3480,3480,3475,7919
|
|
20240620,150500,14879478500,3480,3480,3480,3475,10179
|
|
20240620,150400,14844091815,3475,3475,3480,3475,12671
|
|
20240620,150300,14800058570,3480,3480,3480,3475,10072
|
|
20240620,150200,14765029290,3475,3485,3485,3475,25357
|
|
20240620,150100,14676789545,3485,3480,3485,3480,693
|
|
20240620,150000,14674375455,3480,3485,3485,3480,5098
|
|
20240620,145900,14656621445,3485,3485,3485,3480,5667
|
|
20240620,145800,14636899050,3480,3485,3485,3480,9731
|
|
20240620,145700,14603023470,3480,3485,3485,3480,18510
|
|
20240620,145600,14538580780,3485,3485,3490,3480,26109
|
|
20240620,145500,14447706220,3485,3490,3490,3485,11036
|
|
20240620,145400,14409244580,3485,3490,3490,3485,4905
|
|
20240620,145300,14392143985,3490,3485,3490,3485,4365
|
|
20240620,145200,14376923825,3490,3490,3490,3485,10078
|
|
20240620,145100,14341771680,3490,3490,3490,3485,146
|
|
20240620,145000,14341262155,3490,3485,3490,3485,1758
|
|
20240620,144900,14335134745,3490,3490,3490,3485,549
|
|
20240620,144800,14333220165,3490,3490,3490,3485,2019
|
|
20240620,144700,14326181335,3490,3490,3490,3485,5531
|
|
20240620,144600,14306903560,3485,3490,3490,3485,5595
|
|
20240620,144500,14287394375,3490,3490,3490,3485,2689
|
|
20240620,144400,14278019535,3490,3490,3490,3485,4448
|
|
20240620,144300,14262496040,3490,3490,3495,3485,8717
|
|
20240620,144200,14232073750,3495,3495,3495,3490,1223
|
|
20240620,144100,14227802735,3495,3495,3495,3490,2569
|
|
20240620,144000,14218826580,3495,3490,3495,3490,13608
|
|
20240620,143900,14171322520,3495,3495,3495,3490,5398
|
|
20240620,143800,14152471405,3495,3490,3495,3490,1839
|
|
20240620,143700,14146052160,3490,3495,3495,3490,2154
|
|
20240620,143600,14138530825,3495,3495,3495,3490,3094
|
|
20240620,143500,14127720450,3495,3500,3500,3490,1464
|
|
20240620,143400,14122600740,3495,3495,3495,3490,2310
|
|
20240620,143300,14114527570,3495,3495,3495,3490,214
|
|
20240620,143200,14113779790,3490,3495,3495,3485,2007
|
|
20240620,143100,14106780745,3495,3485,3495,3485,3174
|
|
20240620,143000,14095703550,3490,3490,3490,3490,3493
|
|
20240620,142900,14083512980,3495,3495,3495,3485,6952
|
|
20240620,142800,14059251650,3495,3495,3495,3495,250
|
|
20240620,142700,14058377900,3490,3495,3495,3490,2828
|
|
20240620,142600,14048508150,3490,3490,3495,3485,3222
|
|
20240620,142500,14037263325,3485,3490,3490,3485,13989
|
|
20240620,142400,13988452460,3490,3490,3490,3485,640
|
|
20240620,142300,13986220480,3485,3490,3490,3485,4327
|
|
20240620,142200,13971140700,3485,3490,3490,3485,3388
|
|
20240620,142100,13959330480,3490,3485,3490,3485,3647
|
|
20240620,142000,13946615145,3485,3490,3490,3485,1615
|
|
20240620,141900,13940983260,3490,3485,3490,3485,4080
|
|
20240620,141800,13926754760,3485,3485,3485,3480,4787
|
|
20240620,141700,13910078570,3485,3485,3485,3480,13648
|
|
20240620,141600,13862582790,3480,3485,3485,3480,6841
|
|
20240620,141500,13838772160,3485,3485,3490,3485,5113
|
|
20240620,141400,13820952090,3485,3485,3490,3485,1795
|
|
20240620,141300,13814693570,3485,3485,3490,3485,7582
|
|
20240620,141200,13788263330,3490,3490,3490,3485,1318
|
|
20240620,141100,13783669025,3490,3490,3490,3485,4727
|
|
20240620,141000,13767193400,3485,3490,3490,3485,682
|
|
20240620,140900,13764813515,3490,3485,3490,3485,3766
|
|
20240620,140800,13751681790,3485,3485,3485,3485,3360
|
|
20240620,140700,13739972190,3485,3490,3490,3480,8772
|
|
20240620,140600,13709410075,3490,3490,3490,3485,16324
|
|
20240620,140500,13652508775,3490,3490,3490,3485,6472
|
|
20240620,140400,13629922765,3490,3495,3495,3485,58174
|
|
20240620,140300,13426913950,3495,3495,3495,3490,16774
|
|
20240620,140200,13368368200,3490,3495,3500,3490,4923
|
|
20240620,140100,13351178720,3500,3495,3500,3490,1324
|
|
20240620,140000,13346551620,3495,3495,3500,3495,5877
|
|
20240620,135900,13326008955,3495,3495,3495,3495,75
|
|
20240620,135800,13325746830,3495,3495,3495,3490,6980
|
|
20240620,135700,13301375180,3495,3490,3495,3490,4154
|
|
20240620,135600,13286874590,3490,3490,3495,3490,5451
|
|
20240620,135500,13267848130,3495,3495,3495,3490,6922
|
|
20240620,135400,13243688090,3495,3495,3495,3495,2902
|
|
20240620,135300,13233545600,3490,3495,3500,3490,17286
|
|
20240620,135200,13173134215,3495,3505,3505,3495,814
|
|
20240620,135100,13170288360,3505,3505,3505,3500,3530
|
|
20240620,135000,13157933195,3505,3505,3505,3500,1846
|
|
20240620,134900,13151468230,3505,3505,3505,3505,70
|
|
20240620,134800,13151222880,3500,3500,3500,3495,3190
|
|
20240620,134700,13140060650,3500,3500,3500,3495,2803
|
|
20240620,134600,13130263935,3500,3500,3500,3495,1236
|
|
20240620,134500,13125938335,3500,3495,3500,3495,5202
|
|
20240620,134400,13107750250,3495,3500,3500,3495,3898
|
|
20240620,134300,13094107750,3500,3500,3505,3500,966
|
|
20240620,134200,13090726525,3500,3500,3505,3500,3389
|
|
20240620,134100,13078864775,3500,3500,3500,3495,21153
|
|
20240620,134000,13004829495,3500,3505,3510,3500,598
|
|
20240620,133900,13002735110,3505,3505,3505,3505,5052
|
|
20240620,133800,12985027850,3500,3505,3510,3500,2470
|
|
20240620,133700,12976371855,3505,3505,3505,3500,552
|
|
20240620,133600,12974437685,3505,3505,3505,3505,1100
|
|
20240620,133500,12970582185,3505,3500,3505,3500,687
|
|
20240620,133400,12968175870,3500,3505,3505,3500,2021
|
|
20240620,133300,12961097335,3505,3505,3505,3500,728
|
|
20240620,133200,12958548075,3500,3505,3505,3500,2834
|
|
20240620,133100,12948623435,3500,3505,3505,3500,2864
|
|
20240620,133000,12938597890,3500,3500,3505,3500,1956
|
|
20240620,132900,12931751830,3500,3500,3505,3500,3617
|
|
20240620,132800,12919092270,3500,3505,3505,3500,991
|
|
20240620,132700,12915623495,3505,3505,3505,3500,259
|
|
20240620,132600,12914716670,3505,3505,3505,3505,2640
|
|
20240620,132500,12905463470,3505,3505,3505,3505,373
|
|
20240620,132400,12904156105,3510,3510,3510,3505,1286
|
|
20240620,132300,12899647645,3510,3510,3510,3505,1715
|
|
20240620,132200,12893634835,3505,3510,3510,3505,3263
|
|
20240620,132100,12882194210,3505,3510,3510,3505,624
|
|
20240620,132000,12880004845,3505,3505,3505,3505,1448
|
|
20240620,131900,12874929605,3505,3510,3510,3500,398
|
|
20240620,131800,12873534575,3510,3505,3510,3500,5599
|
|
20240620,131700,12853910425,3505,3500,3505,3500,3231
|
|
20240620,131600,12842601770,3505,3500,3505,3500,658
|
|
20240620,131500,12840296585,3500,3500,3505,3500,9395
|
|
20240620,131400,12807411300,3500,3505,3505,3500,4483
|
|
20240620,131300,12791718450,3505,3505,3505,3500,6871
|
|
20240620,131200,12767641075,3505,3500,3505,3500,813
|
|
20240620,131100,12764793990,3500,3505,3505,3500,350
|
|
20240620,131000,12763568985,3500,3505,3505,3500,132
|
|
20240620,130900,12763106385,3505,3505,3505,3500,305
|
|
20240620,130800,12762038775,3505,3500,3505,3500,2191
|
|
20240620,130700,12754361805,3500,3510,3510,3500,1482
|
|
20240620,130600,12749171875,3510,3510,3510,3505,2311
|
|
20240620,130500,12741070585,3510,3500,3510,3500,4868
|
|
20240620,130400,12724019165,3500,3500,3500,3500,3357
|
|
20240620,130300,12712269665,3500,3500,3505,3500,1454
|
|
20240620,130200,12707180660,3500,3495,3500,3495,9236
|
|
20240620,130100,12674882365,3495,3500,3500,3495,4692
|
|
20240620,130000,12658483165,3500,3505,3505,3500,3551
|
|
20240620,125900,12646054640,3500,3505,3505,3500,331
|
|
20240620,125800,12644896090,3500,3505,3505,3500,312
|
|
20240620,125700,12643803245,3505,3505,3505,3500,2230
|
|
20240620,125600,12635995970,3500,3505,3505,3500,685
|
|
20240620,125500,12633598165,3500,3500,3500,3500,2641
|
|
20240620,125400,12624354665,3500,3500,3500,3495,322
|
|
20240620,125300,12623228400,3500,3495,3500,3495,616
|
|
20240620,125200,12621073085,3500,3500,3500,3495,3632
|
|
20240620,125100,12608370190,3500,3495,3500,3495,19123
|
|
20240620,125000,12541507310,3495,3500,3505,3495,66560
|
|
20240620,124900,12308590470,3500,3500,3500,3500,1605
|
|
20240620,124800,12302972970,3500,3500,3505,3500,2861
|
|
20240620,124700,12292958845,3500,3500,3505,3500,2951
|
|
20240620,124600,12282629330,3500,3500,3505,3500,2104
|
|
20240620,124500,12275262745,3505,3500,3510,3500,2012
|
|
20240620,124400,12268210750,3510,3505,3510,3500,6954
|
|
20240620,124300,12243845530,3500,3500,3505,3500,2209
|
|
20240620,124200,12236111090,3500,3505,3505,3500,191
|
|
20240620,124100,12235441865,3505,3500,3510,3500,2764
|
|
20240620,124000,12225760645,3500,3500,3505,3500,282
|
|
20240620,123900,12224773255,3505,3505,3505,3500,2997
|
|
20240620,123800,12214273935,3505,3505,3505,3505,1607
|
|
20240620,123700,12208641400,3505,3510,3510,3505,4604
|
|
20240620,123600,12192501020,3510,3505,3510,3505,3571
|
|
20240620,123500,12179984445,3505,3505,3510,3505,2407
|
|
20240620,123400,12171547410,3510,3505,3510,3505,8528
|
|
20240620,123300,12141649340,3505,3505,3510,3505,2927
|
|
20240620,123200,12131384100,3505,3510,3510,3500,13402
|
|
20240620,123100,12084447050,3510,3505,3510,3500,2626
|
|
20240620,123000,12075244325,3505,3500,3505,3500,4741
|
|
20240620,122900,12058628415,3500,3500,3505,3500,6733
|
|
20240620,122800,12035057970,3500,3500,3505,3500,3451
|
|
20240620,122700,12022978440,3500,3505,3505,3500,1262
|
|
20240620,122600,12018557800,3505,3505,3505,3500,1215
|
|
20240620,122500,12014299355,3505,3505,3510,3500,10498
|
|
20240620,122400,11977512470,3510,3510,3510,3505,2396
|
|
20240620,122300,11969105310,3510,3505,3510,3505,3667
|
|
20240620,122200,11956252020,3505,3505,3510,3500,6411
|
|
20240620,122100,11933785805,3505,3510,3510,3505,6725
|
|
20240620,122000,11910213820,3510,3505,3510,3505,639
|
|
20240620,121900,11907972435,3505,3510,3510,3505,1508
|
|
20240620,121800,11902679720,3510,3510,3510,3505,7384
|
|
20240620,121700,11876791715,3505,3510,3510,3505,328
|
|
20240620,121600,11875641365,3510,3505,3510,3505,7153
|
|
20240620,121500,11850570095,3505,3510,3510,3505,646
|
|
20240620,121400,11848305715,3505,3505,3510,3505,6441
|
|
20240620,121300,11825716975,3505,3505,3510,3505,3891
|
|
20240620,121200,11812076170,3505,3505,3505,3500,5640
|
|
20240620,121100,11792321020,3505,3505,3510,3500,3218
|
|
20240620,121000,11781047210,3500,3510,3510,3500,33515
|
|
20240620,120900,11663619545,3510,3515,3515,3505,6238
|
|
20240620,120800,11641742270,3515,3510,3515,3510,1017
|
|
20240620,120700,11638168770,3505,3505,3510,3505,4987
|
|
20240620,120600,11620683530,3505,3505,3510,3505,3012
|
|
20240620,120500,11610126350,3510,3510,3510,3505,4830
|
|
20240620,120400,11593174320,3510,3510,3515,3510,988
|
|
20240620,120300,11589706385,3510,3515,3515,3510,3339
|
|
20240620,120200,11577986485,3515,3510,3515,3505,5898
|
|
20240620,120100,11557301505,3510,3510,3510,3505,1240
|
|
20240620,120000,11552951830,3510,3515,3515,3505,20251
|
|
20240620,115900,11481848585,3520,3520,3520,3515,1435
|
|
20240620,115800,11476798350,3520,3515,3520,3515,1610
|
|
20240620,115700,11471138515,3515,3515,3520,3510,999
|
|
20240620,115600,11467626985,3515,3515,3515,3510,4344
|
|
20240620,115500,11452362495,3510,3515,3515,3510,25058
|
|
20240620,115400,11364406895,3515,3515,3515,3510,1774
|
|
20240620,115300,11358177375,3515,3520,3520,3510,31809
|
|
20240620,115200,11246424550,3520,3520,3525,3520,3537
|
|
20240620,115100,11233973840,3525,3525,3530,3525,637
|
|
20240620,115000,11231728410,3530,3535,3535,3520,4993
|
|
20240620,114900,11214128790,3535,3535,3540,3535,444
|
|
20240620,114800,11212559245,3530,3530,3530,3525,1699
|
|
20240620,114700,11206566615,3525,3525,3530,3525,2486
|
|
20240620,114600,11197791910,3525,3525,3530,3525,13453
|
|
20240620,114500,11150370075,3525,3525,3530,3520,21451
|
|
20240620,114400,11074819780,3530,3530,3530,3525,1641
|
|
20240620,114300,11069034485,3530,3535,3535,3530,1805
|
|
20240620,114200,11062662575,3530,3530,3540,3525,1721
|
|
20240620,114100,11056583875,3530,3540,3540,3525,3882
|
|
20240620,114000,11042878930,3535,3535,3545,3535,4061
|
|
20240620,113900,11028505660,3535,3530,3535,3525,2823
|
|
20240620,113800,11018538555,3530,3525,3530,3525,844
|
|
20240620,113700,11015563340,3525,3525,3525,3520,3125
|
|
20240620,113600,11004549070,3525,3530,3530,3520,18849
|
|
20240620,113500,10938155480,3535,3535,3540,3535,4406
|
|
20240620,113400,10922577765,3535,3535,3540,3535,1159
|
|
20240620,113300,10918480690,3540,3535,3540,3535,504
|
|
20240620,113200,10916698090,3540,3530,3540,3530,1799
|
|
20240620,113100,10910338875,3530,3520,3530,3520,3608
|
|
20240620,113000,10897624975,3520,3530,3535,3520,21408
|
|
20240620,112900,10822209620,3530,3530,3535,3525,1739
|
|
20240620,112800,10816066675,3525,3540,3540,3525,18792
|
|
20240620,112700,10749705480,3540,3535,3540,3535,4968
|
|
20240620,112600,10732126350,3535,3540,3540,3535,1652
|
|
20240620,112500,10726284975,3540,3535,3540,3535,4731
|
|
20240620,112400,10709554410,3540,3535,3545,3530,727
|
|
20240620,112300,10706985775,3535,3545,3545,3535,9139
|
|
20240620,112200,10674641435,3540,3545,3550,3540,4732
|
|
20240620,112100,10657858385,3545,3545,3550,3545,6829
|
|
20240620,112000,10633632130,3545,3540,3545,3540,2348
|
|
20240620,111900,10625309740,3540,3535,3540,3535,1099
|
|
20240620,111800,10621419285,3540,3535,3540,3535,2944
|
|
20240620,111700,10611004400,3540,3530,3540,3530,10520
|
|
20240620,111600,10573859725,3530,3535,3540,3530,5745
|
|
20240620,111500,10553552455,3535,3535,3535,3535,5461
|
|
20240620,111400,10534247820,3535,3540,3540,3535,3545
|
|
20240620,111300,10521702960,3540,3545,3545,3540,3697
|
|
20240620,111200,10508612145,3545,3545,3545,3540,9137
|
|
20240620,111100,10476222985,3545,3550,3550,3540,1607
|
|
20240620,111000,10470523530,3550,3545,3550,3540,2217
|
|
20240620,110900,10462668370,3540,3540,3545,3540,6806
|
|
20240620,110800,10438572970,3540,3540,3545,3540,3758
|
|
20240620,110700,10425264005,3540,3550,3550,3540,3457
|
|
20240620,110600,10413012345,3550,3550,3555,3545,9815
|
|
20240620,110500,10378167190,3550,3545,3555,3545,20066
|
|
20240620,110400,10306954390,3545,3550,3550,3545,4049
|
|
20240620,110300,10292596165,3550,3535,3555,3535,3779
|
|
20240620,110200,10279187605,3540,3540,3540,3525,16476
|
|
20240620,110100,10220965560,3540,3560,3565,3540,28152
|
|
20240620,110000,10120971520,3560,3560,3560,3555,13686
|
|
20240620,105900,10072290120,3560,3570,3580,3560,57898
|
|
20240620,105800,9865649145,3570,3585,3590,3570,45908
|
|
20240620,105700,9701385880,3585,3585,3590,3580,28793
|
|
20240620,105600,9598204535,3585,3560,3590,3560,74852
|
|
20240620,105500,9330386955,3560,3550,3565,3550,23107
|
|
20240620,105400,9248153125,3550,3565,3565,3550,15918
|
|
20240620,105300,9191510730,3560,3555,3565,3555,29737
|
|
20240620,105200,9085664750,3560,3535,3560,3530,43347
|
|
20240620,105100,8931829855,3535,3525,3535,3520,18840
|
|
20240620,105000,8865332090,3525,3525,3525,3520,3521
|
|
20240620,104900,8852927605,3525,3520,3525,3515,12739
|
|
20240620,104800,8808084610,3510,3510,3515,3510,8556
|
|
20240620,104700,8778036890,3510,3515,3515,3510,1864
|
|
20240620,104600,8771493405,3510,3510,3515,3510,6082
|
|
20240620,104500,8750145080,3510,3515,3515,3510,3303
|
|
20240620,104400,8738543550,3515,3510,3515,3510,4213
|
|
20240620,104300,8723755655,3510,3520,3520,3510,914
|
|
20240620,104200,8720542700,3520,3510,3520,3510,24752
|
|
20240620,104100,8633613405,3515,3510,3515,3505,7744
|
|
20240620,104000,8606428050,3510,3505,3510,3505,6459
|
|
20240620,103900,8583758095,3510,3515,3515,3510,15439
|
|
20240620,103800,8529566335,3515,3515,3515,3510,1702
|
|
20240620,103700,8523586960,3515,3515,3515,3510,1695
|
|
20240620,103600,8517630180,3515,3515,3515,3510,630
|
|
20240620,103500,8515415855,3515,3515,3515,3510,7057
|
|
20240620,103400,8490623830,3515,3520,3520,3515,1426
|
|
20240620,103300,8485607290,3520,3515,3520,3510,7622
|
|
20240620,103200,8458818800,3515,3505,3515,3505,7220
|
|
20240620,103100,8433466955,3510,3505,3510,3500,5073
|
|
20240620,103000,8415678405,3505,3500,3510,3500,5623
|
|
20240620,102900,8395973500,3505,3505,3505,3500,1208
|
|
20240620,102800,8391739825,3500,3505,3510,3500,1272
|
|
20240620,102700,8387281465,3505,3500,3505,3495,10582
|
|
20240620,102600,8350250185,3495,3500,3500,3495,2450
|
|
20240620,102500,8341681020,3495,3500,3500,3495,6129
|
|
20240620,102400,8320253610,3495,3500,3500,3495,2549
|
|
20240620,102300,8311338215,3495,3495,3500,3495,2839
|
|
20240620,102200,8301414940,3495,3500,3500,3495,2967
|
|
20240620,102100,8291042965,3500,3500,3505,3500,13458
|
|
20240620,102000,8243939760,3500,3505,3505,3500,6616
|
|
20240620,101900,8220773580,3505,3505,3505,3495,20550
|
|
20240620,101800,8148833975,3505,3500,3510,3500,5256
|
|
20240620,101700,8130435845,3505,3505,3510,3500,9315
|
|
20240620,101600,8097801570,3505,3515,3515,3500,10784
|
|
20240620,101500,8060019965,3515,3515,3515,3505,2214
|
|
20240620,101400,8052249660,3510,3505,3520,3500,42913
|
|
20240620,101300,7901787015,3500,3500,3505,3500,797
|
|
20240620,101200,7898996885,3500,3500,3505,3500,2970
|
|
20240620,101100,7888595110,3505,3505,3505,3500,6352
|
|
20240620,101000,7866344485,3505,3500,3505,3495,6496
|
|
20240620,100900,7843612970,3495,3500,3500,3495,7808
|
|
20240620,100800,7816289700,3500,3500,3505,3500,9929
|
|
20240620,100700,7781529225,3500,3500,3505,3500,21664
|
|
20240620,100600,7705702685,3505,3505,3510,3505,8311
|
|
20240620,100500,7676571710,3510,3505,3510,3505,2888
|
|
20240620,100400,7666443215,3505,3500,3510,3500,3521
|
|
20240620,100300,7654103495,3505,3505,3510,3500,8689
|
|
20240620,100200,7623676925,3500,3505,3510,3500,11721
|
|
20240620,100100,7582646700,3505,3510,3510,3500,22703
|
|
20240620,100000,7503042765,3510,3520,3520,3510,6291
|
|
20240620,095900,7480955805,3515,3510,3520,3510,1396
|
|
20240620,095800,7476049400,3510,3510,3515,3510,4884
|
|
20240620,095700,7458899220,3510,3515,3515,3510,3745
|
|
20240620,095600,7445751880,3515,3515,3520,3515,7004
|
|
20240620,095500,7421132360,3515,3515,3520,3515,5508
|
|
20240620,095400,7401757040,3515,3525,3525,3515,4367
|
|
20240620,095300,7386388535,3525,3530,3530,3520,11206
|
|
20240620,095200,7346894680,3530,3525,3530,3515,7322
|
|
20240620,095100,7321099915,3530,3515,3540,3510,42189
|
|
20240620,095000,7172367830,3515,3515,3515,3510,5688
|
|
20240620,094900,7152396390,3515,3515,3515,3505,8955
|
|
20240620,094800,7120945555,3515,3510,3520,3510,7337
|
|
20240620,094700,7095168290,3510,3500,3510,3495,20783
|
|
20240620,094600,7022367800,3505,3505,3505,3500,12012
|
|
20240620,094500,6980307670,3510,3505,3510,3500,3995
|
|
20240620,094400,6966318690,3505,3495,3510,3490,24003
|
|
20240620,094300,6882459150,3495,3495,3500,3490,23097
|
|
20240620,094200,6801733730,3500,3500,3505,3495,28057
|
|
20240620,094100,6703632235,3505,3505,3510,3500,29911
|
|
20240620,094000,6598873405,3505,3505,3510,3505,8453
|
|
20240620,093900,6569242385,3505,3510,3515,3505,13041
|
|
20240620,093800,6523483965,3515,3505,3515,3505,14755
|
|
20240620,093700,6471710310,3510,3515,3515,3505,2407
|
|
20240620,093600,6463260170,3515,3520,3525,3505,20403
|
|
20240620,093500,6391585735,3525,3500,3525,3495,33229
|
|
20240620,093400,6275031435,3500,3500,3505,3500,12221
|
|
20240620,093300,6232253890,3500,3505,3505,3495,10345
|
|
20240620,093200,6196039830,3505,3505,3505,3495,14315
|
|
20240620,093100,6145966345,3505,3500,3505,3490,38286
|
|
20240620,093000,6012104525,3500,3505,3510,3500,36838
|
|
20240620,092900,5883162570,3500,3505,3505,3500,20625
|
|
20240620,092800,5810938790,3505,3510,3510,3500,13897
|
|
20240620,092700,5762230500,3505,3505,3510,3500,4615
|
|
20240620,092600,5746055650,3500,3510,3515,3500,31719
|
|
20240620,092500,5634853060,3515,3510,3515,3505,20289
|
|
20240620,092400,5563651825,3510,3505,3510,3500,29274
|
|
20240620,092300,5461051735,3500,3500,3510,3495,35246
|
|
20240620,092200,5337683700,3500,3505,3505,3490,88200
|
|
20240620,092100,5029131455,3500,3505,3510,3500,57900
|
|
20240620,092000,4826302140,3510,3510,3515,3505,37187
|
|
20240620,091900,4695785120,3510,3525,3525,3505,66618
|
|
20240620,091800,4461776310,3525,3535,3535,3525,40205
|
|
20240620,091700,4319908300,3535,3545,3550,3530,83847
|
|
20240620,091600,4023287640,3545,3555,3560,3535,50617
|
|
20240620,091500,3843801815,3555,3550,3565,3550,26101
|
|
20240620,091400,3751008505,3550,3565,3565,3550,38490
|
|
20240620,091300,3614148900,3565,3570,3570,3560,68839
|
|
20240620,091200,3368744425,3575,3575,3580,3570,38192
|
|
20240620,091100,3232331605,3580,3580,3580,3570,9931
|
|
20240620,091000,3196810675,3575,3585,3600,3570,35462
|
|
20240620,090900,3069750145,3585,3580,3595,3575,20861
|
|
20240620,090800,2995039860,3580,3580,3590,3575,32234
|
|
20240620,090700,2879675790,3590,3590,3600,3570,45531
|
|
20240620,090600,2716774010,3590,3620,3620,3575,100437
|
|
20240620,090500,2354915465,3620,3620,3630,3615,33653
|
|
20240620,090400,2233063250,3625,3640,3640,3610,121463
|
|
20240620,090300,1792853525,3645,3645,3650,3630,120926
|
|
20240620,090200,1352340590,3645,3610,3645,3605,122592
|
|
20240620,090100,907563160,3605,3580,3620,3575,144380
|
|
20240620,090000,388257525,3585,3570,3590,3565,105773
|