590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,184700,264092001605,3755,3755,3755,3755,607767
|
|
20240621,184600,264092001605,3755,3755,3755,3755,0
|
|
20240621,184500,264092001605,3755,3755,3755,3755,0
|
|
20240621,184400,264092001605,3755,3755,3755,3755,0
|
|
20240621,184300,264092001605,3755,3755,3755,3755,0
|
|
20240621,184200,264092001605,3755,3755,3755,3755,0
|
|
20240621,184100,264092001605,3755,3755,3755,3755,0
|
|
20240621,184000,264092001605,3755,3755,3755,3755,0
|
|
20240621,183900,264092001605,3755,3755,3755,3755,0
|
|
20240621,183800,264092001605,3755,3755,3755,3755,0
|
|
20240621,183700,264092001605,3755,3755,3755,3755,0
|
|
20240621,183600,264092001605,3755,3755,3755,3755,0
|
|
20240621,183500,264092001605,3755,3755,3755,3755,0
|
|
20240621,183400,264092001605,3755,3755,3755,3755,0
|
|
20240621,183300,264092001605,3755,3755,3755,3755,0
|
|
20240621,183200,264092001605,3755,3755,3755,3755,0
|
|
20240621,183100,264092001605,3755,3755,3755,3755,0
|
|
20240621,183000,264092001605,3755,3755,3755,3755,0
|
|
20240621,182900,264092001605,3755,3755,3755,3755,0
|
|
20240621,182800,264092001605,3755,3755,3755,3755,0
|
|
20240621,182700,264092001605,3755,3755,3755,3755,0
|
|
20240621,182600,264092001605,3755,3755,3755,3755,0
|
|
20240621,182500,264092001605,3755,3755,3755,3755,0
|
|
20240621,182400,264092001605,3755,3755,3755,3755,0
|
|
20240621,182300,264092001605,3755,3755,3755,3755,0
|
|
20240621,182200,264092001605,3755,3755,3755,3755,0
|
|
20240621,182100,264092001605,3755,3755,3755,3755,0
|
|
20240621,182000,264092001605,3755,3755,3755,3755,0
|
|
20240621,181900,264092001605,3755,3755,3755,3755,0
|
|
20240621,181800,264092001605,3755,3755,3755,3755,0
|
|
20240621,181700,264092001605,3755,3755,3755,3755,607767
|
|
20240621,181600,264092001605,3755,3755,3755,3755,0
|
|
20240621,181500,264092001605,3755,3755,3755,3755,0
|
|
20240621,181400,264092001605,3755,3755,3755,3755,0
|
|
20240621,181300,264092001605,3755,3755,3755,3755,0
|
|
20240621,181200,264092001605,3755,3755,3755,3755,0
|
|
20240621,181100,264092001605,3755,3755,3755,3755,0
|
|
20240621,181000,264092001605,3755,3755,3755,3755,0
|
|
20240621,180900,264092001605,3755,3755,3755,3755,0
|
|
20240621,180800,264092001605,3755,3755,3755,3755,0
|
|
20240621,180700,264092001605,3755,3755,3755,3755,0
|
|
20240621,180600,264092001605,3755,3755,3755,3755,0
|
|
20240621,180500,264092001605,3755,3755,3755,3755,0
|
|
20240621,180400,264092001605,3755,3755,3755,3755,0
|
|
20240621,180300,264092001605,3755,3755,3755,3755,0
|
|
20240621,180200,264092001605,3755,3755,3755,3755,0
|
|
20240621,180100,264092001605,3755,3755,3755,3755,0
|
|
20240621,180000,264092001605,3755,3755,3755,3755,0
|
|
20240621,175900,264092001605,3755,3755,3755,3755,0
|
|
20240621,175800,264092001605,3755,3755,3755,3755,0
|
|
20240621,175700,264092001605,3755,3755,3755,3755,0
|
|
20240621,175600,264092001605,3755,3755,3755,3755,0
|
|
20240621,175500,264092001605,3755,3755,3755,3755,0
|
|
20240621,175400,264092001605,3755,3755,3755,3755,0
|
|
20240621,175300,264092001605,3755,3755,3755,3755,0
|
|
20240621,175200,264092001605,3755,3755,3755,3755,0
|
|
20240621,175100,264092001605,3755,3755,3755,3755,0
|
|
20240621,175000,264092001605,3755,3755,3755,3755,0
|
|
20240621,174900,264092001605,3755,3755,3755,3755,0
|
|
20240621,174800,264092001605,3755,3755,3755,3755,0
|
|
20240621,174700,264092001605,3755,3755,3755,3755,607767
|
|
20240621,174600,264092001605,3755,3755,3755,3755,0
|
|
20240621,174500,264092001605,3755,3755,3755,3755,0
|
|
20240621,174400,264092001605,3755,3755,3755,3755,0
|
|
20240621,174300,264092001605,3755,3755,3755,3755,0
|
|
20240621,174200,264092001605,3755,3755,3755,3755,0
|
|
20240621,174100,264092001605,3755,3755,3755,3755,0
|
|
20240621,174000,264092001605,3755,3755,3755,3755,0
|
|
20240621,173900,264092001605,3755,3755,3755,3755,0
|
|
20240621,173800,264092001605,3755,3755,3755,3755,0
|
|
20240621,173700,264092001605,3755,3755,3755,3755,0
|
|
20240621,173600,264092001605,3755,3755,3755,3755,0
|
|
20240621,173500,264092001605,3755,3755,3755,3755,0
|
|
20240621,173400,264092001605,3755,3755,3755,3755,0
|
|
20240621,173300,264092001605,3755,3755,3755,3755,0
|
|
20240621,173200,264092001605,3755,3755,3755,3755,0
|
|
20240621,173100,264092001605,3755,3755,3755,3755,0
|
|
20240621,173000,264092001605,3755,3755,3755,3755,0
|
|
20240621,172900,264092001605,3755,3755,3755,3755,0
|
|
20240621,172800,264092001605,3755,3755,3755,3755,0
|
|
20240621,172700,264092001605,3755,3755,3755,3755,0
|
|
20240621,172600,264092001605,3755,3755,3755,3755,0
|
|
20240621,172500,264092001605,3755,3755,3755,3755,0
|
|
20240621,172400,264092001605,3755,3755,3755,3755,0
|
|
20240621,172300,264092001605,3755,3755,3755,3755,0
|
|
20240621,172200,264092001605,3755,3755,3755,3755,0
|
|
20240621,172100,264092001605,3755,3755,3755,3755,0
|
|
20240621,172000,264092001605,3755,3755,3755,3755,0
|
|
20240621,171900,264092001605,3755,3755,3755,3755,0
|
|
20240621,171800,264092001605,3755,3755,3755,3755,0
|
|
20240621,171700,264092001605,3755,3755,3755,3755,607767
|
|
20240621,171600,264092001605,3755,3755,3755,3755,0
|
|
20240621,171500,264092001605,3755,3755,3755,3755,0
|
|
20240621,171400,264092001605,3755,3755,3755,3755,0
|
|
20240621,171300,264092001605,3755,3755,3755,3755,0
|
|
20240621,171200,264092001605,3755,3755,3755,3755,0
|
|
20240621,171100,264092001605,3755,3755,3755,3755,0
|
|
20240621,171000,264092001605,3755,3755,3755,3755,0
|
|
20240621,170900,264092001605,3755,3755,3755,3755,0
|
|
20240621,170800,264092001605,3755,3755,3755,3755,0
|
|
20240621,170700,264092001605,3755,3755,3755,3755,0
|
|
20240621,170600,264092001605,3755,3755,3755,3755,0
|
|
20240621,170500,264092001605,3755,3755,3755,3755,0
|
|
20240621,170400,264092001605,3755,3755,3755,3755,0
|
|
20240621,170300,264092001605,3755,3755,3755,3755,0
|
|
20240621,170200,264092001605,3755,3755,3755,3755,0
|
|
20240621,170100,264092001605,3755,3755,3755,3755,0
|
|
20240621,170000,264092001605,3755,3755,3755,3755,0
|
|
20240621,165900,264092001605,3755,3755,3755,3755,0
|
|
20240621,165800,264092001605,3755,3755,3755,3755,0
|
|
20240621,165700,264092001605,3755,3755,3755,3755,0
|
|
20240621,165600,264092001605,3755,3755,3755,3755,0
|
|
20240621,165500,264092001605,3755,3755,3755,3755,0
|
|
20240621,165400,264092001605,3755,3755,3755,3755,0
|
|
20240621,165300,264092001605,3755,3755,3755,3755,0
|
|
20240621,165200,264092001605,3755,3755,3755,3755,0
|
|
20240621,165100,264092001605,3755,3755,3755,3755,0
|
|
20240621,165000,264092001605,3755,3755,3755,3755,0
|
|
20240621,164900,264092001605,3755,3755,3755,3755,0
|
|
20240621,164800,264092001605,3755,3755,3755,3755,0
|
|
20240621,164700,264092001605,3755,3755,3755,3755,607767
|
|
20240621,164600,264092001605,3755,3755,3755,3755,0
|
|
20240621,164500,264092001605,3755,3755,3755,3755,0
|
|
20240621,164400,264092001605,3755,3755,3755,3755,0
|
|
20240621,164300,264092001605,3755,3755,3755,3755,0
|
|
20240621,164200,264092001605,3755,3755,3755,3755,0
|
|
20240621,164100,264092001605,3755,3755,3755,3755,0
|
|
20240621,164000,264092001605,3755,3755,3755,3755,0
|
|
20240621,163900,264092001605,3755,3755,3755,3755,0
|
|
20240621,163800,264092001605,3755,3755,3755,3755,0
|
|
20240621,163700,264092001605,3755,3755,3755,3755,0
|
|
20240621,163600,264092001605,3755,3755,3755,3755,0
|
|
20240621,163500,264092001605,3755,3755,3755,3755,0
|
|
20240621,163400,264092001605,3755,3755,3755,3755,0
|
|
20240621,163300,264092001605,3755,3755,3755,3755,0
|
|
20240621,163200,264092001605,3755,3755,3755,3755,0
|
|
20240621,163100,264092001605,3755,3755,3755,3755,0
|
|
20240621,163000,264092001605,3755,3755,3755,3755,0
|
|
20240621,162900,264092001605,3755,3755,3755,3755,0
|
|
20240621,162800,264092001605,3755,3755,3755,3755,0
|
|
20240621,162700,264092001605,3755,3755,3755,3755,0
|
|
20240621,162600,264092001605,3755,3755,3755,3755,0
|
|
20240621,162500,264092001605,3755,3755,3755,3755,0
|
|
20240621,162400,264092001605,3755,3755,3755,3755,0
|
|
20240621,162300,264092001605,3755,3755,3755,3755,0
|
|
20240621,162200,264092001605,3755,3755,3755,3755,0
|
|
20240621,162100,264092001605,3755,3755,3755,3755,0
|
|
20240621,162000,264092001605,3755,3755,3755,3755,0
|
|
20240621,161900,264092001605,3755,3755,3755,3755,0
|
|
20240621,161800,264092001605,3755,3755,3755,3755,0
|
|
20240621,161700,264092001605,3755,3755,3755,3755,607767
|
|
20240621,161600,264092001605,3755,3755,3755,3755,0
|
|
20240621,161500,264092001605,3755,3755,3755,3755,0
|
|
20240621,161400,264092001605,3755,3755,3755,3755,0
|
|
20240621,161300,264092001605,3755,3755,3755,3755,0
|
|
20240621,161200,264092001605,3755,3755,3755,3755,0
|
|
20240621,161100,264092001605,3755,3755,3755,3755,0
|
|
20240621,161000,264092001605,3755,3755,3755,3755,0
|
|
20240621,160900,264092001605,3755,3755,3755,3755,0
|
|
20240621,160800,264092001605,3755,3755,3755,3755,0
|
|
20240621,160700,264092001605,3755,3755,3755,3755,0
|
|
20240621,160600,264092001605,3755,3755,3755,3755,0
|
|
20240621,160500,264092001605,3755,3755,3755,3755,0
|
|
20240621,160400,264092001605,3755,3755,3755,3755,0
|
|
20240621,160300,264092001605,3755,3755,3755,3755,0
|
|
20240621,160200,264092001605,3755,3755,3755,3755,0
|
|
20240621,160100,264092001605,3755,3755,3755,3755,0
|
|
20240621,160000,264092001605,3755,3755,3755,3755,0
|
|
20240621,155900,264092001605,3755,3755,3755,3755,0
|
|
20240621,155800,264092001605,3755,3755,3755,3755,0
|
|
20240621,155700,264092001605,3755,3755,3755,3755,0
|
|
20240621,155600,264092001605,3755,3755,3755,3755,0
|
|
20240621,155500,264092001605,3755,3755,3755,3755,0
|
|
20240621,155400,264092001605,3755,3755,3755,3755,0
|
|
20240621,155300,264092001605,3755,3755,3755,3755,0
|
|
20240621,155200,264092001605,3755,3755,3755,3755,0
|
|
20240621,155100,264092001605,3755,3755,3755,3755,0
|
|
20240621,155000,264092001605,3755,3755,3755,3755,0
|
|
20240621,154900,264092001605,3755,3755,3755,3755,0
|
|
20240621,154800,264092001605,3755,3755,3755,3755,0
|
|
20240621,154700,264092001605,3755,3755,3755,3755,607767
|
|
20240621,154600,264092001605,3755,3755,3755,3755,0
|
|
20240621,154500,264092001605,3755,3755,3755,3755,0
|
|
20240621,154400,264092001605,3755,3755,3755,3755,0
|
|
20240621,154300,264092001605,3755,3755,3755,3755,0
|
|
20240621,154200,264092001605,3755,3755,3755,3755,0
|
|
20240621,154100,264092001605,3755,3755,3755,3755,0
|
|
20240621,154000,264092001605,3755,3755,3755,3755,0
|
|
20240621,153900,264092001605,3755,3755,3755,3755,0
|
|
20240621,153800,264092001605,3755,3755,3755,3755,0
|
|
20240621,153700,264092001605,3755,3755,3755,3755,0
|
|
20240621,153600,264092001605,3755,3755,3755,3755,0
|
|
20240621,153500,264092001605,3755,3755,3755,3755,0
|
|
20240621,153400,264092001605,3755,3755,3755,3755,0
|
|
20240621,153300,264092001605,3755,3755,3755,3755,0
|
|
20240621,153200,264092001605,3755,3755,3755,3755,0
|
|
20240621,153100,264092001605,3755,3755,3755,3755,0
|
|
20240621,153000,264092001605,3755,3755,3755,3755,607767
|
|
20240621,152900,261809836520,3770,3770,3770,3770,0
|
|
20240621,152800,261809836520,3770,3770,3770,3770,0
|
|
20240621,152700,261809836520,3770,3770,3770,3770,0
|
|
20240621,152600,261809836520,3770,3770,3770,3770,0
|
|
20240621,152500,261809836520,3770,3770,3770,3770,0
|
|
20240621,152400,261809836520,3770,3770,3770,3770,0
|
|
20240621,152300,261809836520,3770,3770,3770,3770,0
|
|
20240621,152200,261809836520,3770,3770,3770,3770,0
|
|
20240621,152100,261809836520,3770,3770,3770,3770,0
|
|
20240621,152000,261809836520,3770,3770,3770,3770,0
|
|
20240621,151900,261809836520,3770,3790,3790,3770,211092
|
|
20240621,151800,261011960500,3790,3780,3790,3780,101872
|
|
20240621,151700,260626362575,3780,3780,3785,3775,157006
|
|
20240621,151600,260032890675,3780,3795,3795,3780,99428
|
|
20240621,151500,259656353820,3795,3795,3810,3785,71244
|
|
20240621,151400,259386323980,3810,3825,3825,3785,186672
|
|
20240621,151300,258676330450,3820,3825,3830,3820,65326
|
|
20240621,151200,258426517275,3825,3830,3830,3815,75126
|
|
20240621,151100,258139308870,3830,3840,3845,3825,91798
|
|
20240621,151000,257787473760,3840,3840,3845,3830,86880
|
|
20240621,150900,257453945420,3830,3845,3845,3830,101652
|
|
20240621,150800,257063548375,3840,3845,3855,3840,122979
|
|
20240621,150700,256590374970,3850,3840,3860,3835,225865
|
|
20240621,150600,255721131670,3840,3840,3845,3830,109031
|
|
20240621,150500,255302681735,3840,3820,3845,3815,162320
|
|
20240621,150400,254680237050,3820,3810,3820,3805,73946
|
|
20240621,150300,254398224760,3810,3815,3815,3805,35600
|
|
20240621,150200,254262589970,3810,3805,3820,3805,44908
|
|
20240621,150100,254091358725,3805,3810,3820,3805,30031
|
|
20240621,150000,253976937885,3815,3810,3820,3805,36391
|
|
20240621,145900,253838168920,3810,3805,3810,3800,38851
|
|
20240621,145800,253690351225,3800,3800,3805,3795,45129
|
|
20240621,145700,253518908620,3795,3805,3805,3795,8417
|
|
20240621,145600,253486944570,3805,3800,3805,3795,30410
|
|
20240621,145500,253371355495,3800,3795,3800,3795,27222
|
|
20240621,145400,253268002965,3795,3805,3810,3780,66909
|
|
20240621,145300,253014222755,3805,3820,3820,3805,19467
|
|
20240621,145200,252940015650,3820,3825,3830,3815,24837
|
|
20240621,145100,252845049185,3825,3815,3830,3815,35669
|
|
20240621,145000,252708695370,3810,3820,3820,3810,42881
|
|
20240621,144900,252544977535,3820,3800,3820,3800,34950
|
|
20240621,144800,252411753085,3800,3800,3800,3790,38129
|
|
20240621,144700,252267004260,3800,3805,3810,3795,20038
|
|
20240621,144600,252190850830,3805,3810,3815,3800,15402
|
|
20240621,144500,252132236155,3810,3820,3825,3800,57403
|
|
20240621,144400,251913163155,3820,3815,3825,3810,58097
|
|
20240621,144300,251691316170,3815,3790,3815,3785,96053
|
|
20240621,144200,251326138060,3790,3790,3795,3785,12381
|
|
20240621,144100,251279227165,3790,3790,3800,3785,14660
|
|
20240621,144000,251223632370,3795,3785,3795,3775,41955
|
|
20240621,143900,251064745975,3780,3790,3790,3780,13403
|
|
20240621,143800,251014008155,3790,3800,3800,3790,24473
|
|
20240621,143700,250921104090,3800,3795,3805,3795,40366
|
|
20240621,143600,250767726545,3795,3790,3800,3785,35045
|
|
20240621,143500,250634860510,3790,3780,3790,3775,28503
|
|
20240621,143400,250526959400,3775,3785,3785,3775,18959
|
|
20240621,143300,250455287180,3785,3775,3785,3765,31834
|
|
20240621,143200,250335229920,3770,3775,3780,3770,23368
|
|
20240621,143100,250247060955,3775,3785,3785,3760,71055
|
|
20240621,143000,249979145690,3785,3775,3785,3765,64010
|
|
20240621,142900,249737579715,3770,3785,3785,3770,66834
|
|
20240621,142800,249485009295,3785,3795,3800,3785,59967
|
|
20240621,142700,249257889980,3790,3810,3810,3785,97252
|
|
20240621,142600,248888723605,3805,3835,3835,3805,71689
|
|
20240621,142500,248614855640,3835,3830,3835,3830,35466
|
|
20240621,142400,248478888345,3830,3825,3835,3815,78795
|
|
20240621,142300,248177407110,3825,3820,3825,3810,42214
|
|
20240621,142200,248016304190,3820,3810,3825,3805,56952
|
|
20240621,142100,247798977560,3810,3815,3820,3810,35349
|
|
20240621,142000,247664078350,3820,3810,3825,3805,93741
|
|
20240621,141900,247306362435,3810,3800,3815,3800,63166
|
|
20240621,141800,247065881425,3800,3805,3805,3790,86827
|
|
20240621,141700,246735965585,3805,3775,3805,3775,77087
|
|
20240621,141600,246443598770,3780,3780,3780,3770,43202
|
|
20240621,141500,246280523255,3780,3780,3785,3765,37507
|
|
20240621,141400,246138856665,3775,3770,3775,3760,85722
|
|
20240621,141300,245815919630,3775,3780,3780,3770,51873
|
|
20240621,141200,245620238535,3775,3785,3790,3775,52408
|
|
20240621,141100,245422162070,3785,3790,3800,3785,86264
|
|
20240621,141000,245095231915,3785,3770,3790,3770,88938
|
|
20240621,140900,244758930020,3775,3775,3780,3765,147134
|
|
20240621,140800,244204056800,3780,3775,3785,3770,153636
|
|
20240621,140700,243623691730,3775,3810,3810,3770,293505
|
|
20240621,140600,242511662460,3810,3800,3815,3795,90545
|
|
20240621,140500,242167086980,3795,3830,3830,3790,305696
|
|
20240621,140400,241004139705,3830,3835,3840,3815,149032
|
|
20240621,140300,240434101760,3835,3845,3850,3835,103489
|
|
20240621,140200,240036605985,3850,3850,3855,3845,23472
|
|
20240621,140100,239946256855,3845,3860,3860,3845,93792
|
|
20240621,140000,239585122520,3855,3860,3865,3855,25502
|
|
20240621,135900,239486717415,3860,3870,3870,3855,56879
|
|
20240621,135800,239267157860,3865,3875,3875,3865,17179
|
|
20240621,135700,239200672385,3870,3880,3880,3870,17970
|
|
20240621,135600,239131081710,3880,3880,3890,3875,47530
|
|
20240621,135500,238946475400,3885,3870,3890,3870,62147
|
|
20240621,135400,238705275830,3870,3865,3875,3860,24445
|
|
20240621,135300,238610777155,3860,3865,3870,3860,21529
|
|
20240621,135200,238527532505,3865,3855,3870,3855,38400
|
|
20240621,135100,238379343135,3855,3860,3865,3855,22412
|
|
20240621,135000,238292830335,3865,3870,3870,3855,53971
|
|
20240621,134900,238084509015,3870,3875,3875,3865,28386
|
|
20240621,134800,237974690110,3875,3880,3880,3870,25936
|
|
20240621,134700,237874213305,3880,3875,3885,3870,49548
|
|
20240621,134600,237681945045,3870,3865,3870,3860,34809
|
|
20240621,134500,237547348800,3860,3885,3890,3860,84720
|
|
20240621,134400,237219169505,3885,3895,3895,3885,42955
|
|
20240621,134300,237052163245,3890,3885,3895,3885,56222
|
|
20240621,134200,236833434860,3885,3895,3900,3870,102653
|
|
20240621,134100,236434375265,3895,3890,3900,3885,202504
|
|
20240621,134000,235645520245,3890,3870,3890,3870,97055
|
|
20240621,133900,235268813920,3875,3855,3875,3850,78160
|
|
20240621,133800,234966466685,3855,3845,3860,3840,75830
|
|
20240621,133700,234674918015,3845,3865,3865,3845,53502
|
|
20240621,133600,234468786545,3865,3865,3870,3860,23447
|
|
20240621,133500,234378152840,3865,3855,3870,3855,78188
|
|
20240621,133400,234076066645,3855,3850,3855,3845,13481
|
|
20240621,133300,234024149845,3850,3860,3860,3845,21810
|
|
20240621,133200,233940159780,3855,3860,3860,3850,19931
|
|
20240621,133100,233863310365,3855,3855,3860,3850,43360
|
|
20240621,133000,233696120780,3855,3850,3860,3840,79615
|
|
20240621,132900,233389302055,3845,3835,3850,3830,89145
|
|
20240621,132800,233047163040,3835,3830,3840,3825,76427
|
|
20240621,132700,232754081160,3830,3850,3850,3820,207682
|
|
20240621,132600,231958178430,3850,3850,3855,3850,56406
|
|
20240621,132500,231740959510,3850,3855,3860,3840,360909
|
|
20240621,132400,230351953485,3855,3865,3865,3855,66476
|
|
20240621,132300,230095439665,3860,3870,3875,3860,48223
|
|
20240621,132200,229908878040,3870,3865,3875,3865,32203
|
|
20240621,132100,229784265555,3865,3865,3870,3860,46148
|
|
20240621,132000,229606040215,3865,3875,3880,3855,185054
|
|
20240621,131900,228890908055,3875,3880,3880,3875,38265
|
|
20240621,131800,228742581320,3880,3890,3890,3875,70688
|
|
20240621,131700,228468186660,3890,3890,3900,3890,56704
|
|
20240621,131600,228247535785,3890,3905,3905,3890,50562
|
|
20240621,131500,228050579040,3905,3915,3920,3900,57175
|
|
20240621,131400,227827029275,3915,3920,3925,3915,106840
|
|
20240621,131300,227408064000,3920,3910,3925,3910,118623
|
|
20240621,131200,226943282575,3910,3910,3915,3900,80361
|
|
20240621,131100,226629218560,3910,3900,3910,3895,51751
|
|
20240621,131000,226427202690,3900,3895,3905,3885,39456
|
|
20240621,130900,226273430520,3885,3885,3890,3875,52183
|
|
20240621,130800,226070863135,3885,3890,3890,3880,14083
|
|
20240621,130700,226016146840,3890,3890,3895,3880,22674
|
|
20240621,130600,225928009595,3885,3895,3900,3885,39951
|
|
20240621,130500,225772613810,3895,3900,3905,3890,75379
|
|
20240621,130400,225478714100,3900,3880,3900,3880,77351
|
|
20240621,130300,225177598410,3880,3880,3885,3875,19793
|
|
20240621,130200,225100809990,3875,3890,3890,3875,51011
|
|
20240621,130100,224902915645,3890,3895,3895,3885,21012
|
|
20240621,130000,224821152520,3895,3895,3895,3885,27341
|
|
20240621,125900,224714733590,3895,3885,3895,3885,51203
|
|
20240621,125800,224515598210,3890,3890,3895,3885,38528
|
|
20240621,125700,224365750025,3890,3880,3895,3875,80155
|
|
20240621,125600,224054096185,3880,3880,3890,3875,53463
|
|
20240621,125500,223846624340,3880,3890,3890,3880,47732
|
|
20240621,125400,223661131795,3885,3880,3890,3880,52133
|
|
20240621,125300,223458616415,3875,3885,3885,3875,45277
|
|
20240621,125200,223282955365,3885,3865,3885,3865,70792
|
|
20240621,125100,223008568375,3870,3865,3870,3860,147661
|
|
20240621,125000,222438222625,3865,3870,3875,3865,31387
|
|
20240621,124900,222316854815,3870,3875,3875,3870,33848
|
|
20240621,124800,222185824410,3870,3875,3875,3865,34659
|
|
20240621,124700,222051692240,3875,3880,3880,3870,42000
|
|
20240621,124600,221889042705,3875,3890,3890,3875,89357
|
|
20240621,124500,221542090150,3890,3865,3890,3860,79206
|
|
20240621,124400,221235280945,3865,3870,3875,3860,139422
|
|
20240621,124300,220696240835,3875,3880,3885,3870,121001
|
|
20240621,124200,220227718055,3880,3875,3890,3870,153826
|
|
20240621,124100,219630043960,3870,3890,3895,3870,257235
|
|
20240621,124000,218632910280,3890,3915,3920,3880,398868
|
|
20240621,123900,217078115170,3910,3915,3920,3910,37344
|
|
20240621,123800,216931984015,3910,3915,3920,3910,69278
|
|
20240621,123700,216660846550,3910,3920,3925,3910,93357
|
|
20240621,123600,216295300345,3915,3930,3930,3915,61174
|
|
20240621,123500,216055312940,3930,3935,3935,3920,68581
|
|
20240621,123400,215786097910,3935,3925,3960,3915,174701
|
|
20240621,123300,215097045815,3920,3945,3945,3920,103062
|
|
20240621,123200,214691591785,3935,3915,3950,3910,146554
|
|
20240621,123100,214115316495,3910,3920,3945,3910,311771
|
|
20240621,123000,212891656095,3925,3920,3925,3910,149164
|
|
20240621,122900,212307895615,3920,3930,3930,3915,89542
|
|
20240621,122800,211956729645,3930,3915,3930,3910,92775
|
|
20240621,122700,211592826070,3920,3935,3945,3910,335972
|
|
20240621,122600,210275444385,3935,3935,3950,3930,158164
|
|
20240621,122500,209652453760,3935,3965,3975,3930,400506
|
|
20240621,122400,208071984570,3965,3960,3980,3960,210947
|
|
20240621,122300,207234466800,3965,3960,3975,3955,156719
|
|
20240621,122200,206612961515,3960,3955,3985,3955,267883
|
|
20240621,122100,205549612535,3960,3965,3970,3955,150289
|
|
20240621,122000,204954043190,3965,3950,3970,3945,161804
|
|
20240621,121900,204313354475,3955,3945,3970,3940,363734
|
|
20240621,121800,202875557010,3945,3985,3990,3935,467786
|
|
20240621,121700,201017809475,3985,3990,4000,3975,699828
|
|
20240621,121600,198223968290,3995,3965,3995,3960,766301
|
|
20240621,121500,195171435585,3965,3935,3980,3930,419969
|
|
20240621,121400,193510553805,3935,3915,3935,3910,146114
|
|
20240621,121300,192938023805,3920,3915,3935,3910,146680
|
|
20240621,121200,192362594385,3910,3915,3920,3910,112799
|
|
20240621,121100,191920912605,3915,3925,3935,3905,331080
|
|
20240621,121000,190623108900,3920,3955,3970,3915,384928
|
|
20240621,120900,189105971995,3950,3965,3985,3945,605870
|
|
20240621,120800,186699771345,3965,3930,3980,3925,914323
|
|
20240621,120700,183079476195,3925,3900,3940,3890,375107
|
|
20240621,120600,181609289780,3895,3910,3910,3890,115450
|
|
20240621,120500,181158681010,3910,3880,3910,3875,291401
|
|
20240621,120400,180022700185,3880,3880,3885,3875,35462
|
|
20240621,120300,179885141570,3880,3885,3885,3875,46311
|
|
20240621,120200,179705435130,3880,3885,3890,3875,54784
|
|
20240621,120100,179492658750,3885,3875,3890,3875,52077
|
|
20240621,120000,179290314005,3880,3875,3880,3865,26134
|
|
20240621,115900,179189180580,3870,3885,3885,3865,60360
|
|
20240621,115800,178955331190,3880,3890,3895,3875,112550
|
|
20240621,115700,178517604875,3890,3865,3890,3860,189240
|
|
20240621,115600,177783353000,3860,3855,3865,3855,23120
|
|
20240621,115500,177694130560,3855,3855,3860,3850,19619
|
|
20240621,115400,177618464430,3855,3855,3860,3850,21871
|
|
20240621,115300,177534177455,3850,3850,3855,3850,31933
|
|
20240621,115200,177411157885,3850,3845,3855,3840,92732
|
|
20240621,115100,177054345500,3840,3850,3850,3835,175814
|
|
20240621,115000,176378987210,3850,3850,3860,3845,49230
|
|
20240621,114900,176189357475,3855,3855,3860,3850,25771
|
|
20240621,114800,176090027330,3855,3850,3860,3850,40103
|
|
20240621,114700,175935527190,3850,3855,3860,3850,54142
|
|
20240621,114600,175726922505,3855,3855,3860,3855,39602
|
|
20240621,114500,175574193665,3855,3870,3875,3855,109770
|
|
20240621,114400,175150319610,3870,3875,3875,3865,29137
|
|
20240621,114300,175037561095,3870,3875,3875,3870,26584
|
|
20240621,114200,174934661700,3870,3880,3885,3870,21347
|
|
20240621,114100,174851875020,3880,3890,3890,3880,35251
|
|
20240621,114000,174714902175,3885,3865,3890,3860,116190
|
|
20240621,113900,174264475555,3870,3875,3880,3870,63791
|
|
20240621,113800,174017470010,3875,3875,3880,3875,30555
|
|
20240621,113700,173899051690,3880,3875,3885,3875,27760
|
|
20240621,113600,173791369495,3880,3885,3890,3870,62819
|
|
20240621,113500,173547678000,3890,3880,3890,3875,76136
|
|
20240621,113400,173251908780,3880,3870,3880,3865,36898
|
|
20240621,113300,173109074590,3865,3870,3875,3865,29912
|
|
20240621,113200,172993374850,3865,3865,3870,3865,37547
|
|
20240621,113100,172848184095,3865,3850,3870,3845,143996
|
|
20240621,113000,172293287105,3850,3880,3880,3850,205735
|
|
20240621,112900,171498777460,3875,3885,3890,3875,70618
|
|
20240621,112800,171224492900,3890,3870,3890,3865,65722
|
|
20240621,112700,170969593405,3870,3875,3880,3865,177565
|
|
20240621,112600,170282236200,3875,3880,3885,3875,87722
|
|
20240621,112500,169942041605,3880,3880,3885,3880,71709
|
|
20240621,112400,169663696765,3880,3900,3900,3880,62638
|
|
20240621,112300,169420068905,3900,3900,3905,3895,36753
|
|
20240621,112200,169276712990,3900,3885,3905,3880,78952
|
|
20240621,112100,168969272590,3880,3900,3905,3880,125173
|
|
20240621,112000,168482433675,3900,3905,3910,3900,97004
|
|
20240621,111900,168103942300,3905,3895,3910,3885,126564
|
|
20240621,111800,167610711805,3895,3905,3915,3875,288461
|
|
20240621,111700,166486914820,3905,3920,3960,3900,716369
|
|
20240621,111600,163667677745,3925,3930,3935,3915,239626
|
|
20240621,111500,162726820115,3930,3910,3930,3905,270954
|
|
20240621,111400,161664329895,3910,3900,3915,3890,104240
|
|
20240621,111300,161257694240,3900,3890,3920,3885,345391
|
|
20240621,111200,159909258545,3885,3895,3895,3880,52392
|
|
20240621,111100,159705572925,3895,3875,3900,3870,210594
|
|
20240621,111000,158886091765,3870,3870,3875,3860,90666
|
|
20240621,110900,158535455385,3875,3880,3885,3870,57976
|
|
20240621,110800,158310816010,3885,3885,3890,3875,58902
|
|
20240621,110700,158081990550,3885,3880,3890,3860,154284
|
|
20240621,110600,157484601505,3880,3900,3900,3880,146497
|
|
20240621,110500,156914974405,3900,3875,3905,3875,260290
|
|
20240621,110400,155901592305,3880,3870,3880,3860,89024
|
|
20240621,110300,155557062255,3870,3860,3875,3860,145694
|
|
20240621,110200,154993409175,3860,3855,3860,3835,220614
|
|
20240621,110100,154144935570,3850,3865,3880,3845,344708
|
|
20240621,110000,152814609545,3865,3870,3875,3860,111453
|
|
20240621,105900,152383573265,3870,3900,3900,3870,122977
|
|
20240621,105800,151906376620,3895,3870,3900,3855,251477
|
|
20240621,105700,150931943560,3875,3890,3895,3870,164290
|
|
20240621,105600,150294825575,3890,3885,3895,3870,139273
|
|
20240621,105500,149754585410,3885,3910,3920,3885,265725
|
|
20240621,105400,148716823900,3910,3900,3930,3900,261259
|
|
20240621,105300,147693585105,3905,3895,3910,3870,187479
|
|
20240621,105200,146962640305,3895,3880,3895,3850,557715
|
|
20240621,105100,144806588165,3885,3905,3910,3880,368917
|
|
20240621,105000,143370787330,3905,3945,3960,3900,713547
|
|
20240621,104900,140565691640,3950,3930,3950,3920,344383
|
|
20240621,104800,139210194015,3930,3905,3930,3900,329433
|
|
20240621,104700,137918247445,3900,3920,3925,3900,290396
|
|
20240621,104600,136781746230,3915,3900,3930,3890,391920
|
|
20240621,104500,135247799985,3895,3890,3910,3885,265505
|
|
20240621,104400,134212481640,3895,3905,3905,3875,258942
|
|
20240621,104300,133204645340,3905,3880,3915,3875,478118
|
|
20240621,104200,131338772475,3880,3890,3895,3875,310112
|
|
20240621,104100,130134232485,3885,3910,3935,3865,734426
|
|
20240621,104000,127270724075,3910,3965,3970,3905,716889
|
|
20240621,103900,124445506305,3955,3945,3965,3925,624442
|
|
20240621,103800,121984842530,3945,3915,3960,3910,931906
|
|
20240621,103700,118309992205,3915,3895,3915,3885,563534
|
|
20240621,103600,116113606070,3895,3875,3895,3860,640403
|
|
20240621,103500,113630192715,3870,3925,3940,3855,1145189
|
|
20240621,103400,109174688820,3920,3975,3980,3915,1408298
|
|
20240621,103300,103620547805,3980,3890,3980,3880,2162770
|
|
20240621,103200,95141240725,3895,3825,3895,3820,1396659
|
|
20240621,103100,89745383965,3820,3845,3845,3815,363952
|
|
20240621,103000,88352704440,3845,3810,3850,3805,582266
|
|
20240621,102900,86122269320,3805,3815,3815,3790,284465
|
|
20240621,102800,85040218755,3815,3830,3835,3800,316790
|
|
20240621,102700,83830757460,3835,3820,3840,3805,751246
|
|
20240621,102600,80955717660,3825,3795,3825,3790,613275
|
|
20240621,102500,78622811905,3795,3780,3795,3765,210695
|
|
20240621,102400,77826106200,3775,3780,3780,3745,226983
|
|
20240621,102300,76970971410,3780,3775,3790,3770,289020
|
|
20240621,102200,75877757640,3775,3760,3780,3755,356116
|
|
20240621,102100,74535842850,3760,3745,3760,3735,239063
|
|
20240621,102000,73640301205,3745,3720,3745,3715,191488
|
|
20240621,101900,72924507565,3715,3705,3725,3700,100198
|
|
20240621,101800,72552191740,3705,3705,3710,3705,20486
|
|
20240621,101700,72476283540,3710,3700,3715,3700,43163
|
|
20240621,101600,72316327920,3705,3705,3710,3700,29128
|
|
20240621,101500,72208471970,3705,3700,3715,3695,23787
|
|
20240621,101400,72120348475,3695,3700,3705,3685,74367
|
|
20240621,101300,71845562130,3695,3695,3700,3690,20632
|
|
20240621,101200,71769301830,3695,3710,3720,3690,112801
|
|
20240621,101100,71350878445,3705,3705,3710,3690,54557
|
|
20240621,101000,71148982985,3695,3710,3710,3690,93095
|
|
20240621,100900,70804727060,3710,3715,3715,3705,30230
|
|
20240621,100800,70692572935,3710,3715,3715,3705,41577
|
|
20240621,100700,70538319005,3715,3710,3720,3705,53528
|
|
20240621,100600,70339622965,3705,3725,3725,3695,98979
|
|
20240621,100500,69972680485,3720,3740,3745,3710,115683
|
|
20240621,100400,69541528790,3740,3730,3740,3725,75466
|
|
20240621,100300,69259556385,3725,3745,3750,3720,117999
|
|
20240621,100200,68818833180,3745,3715,3750,3715,296195
|
|
20240621,100100,67711637505,3720,3725,3730,3715,108332
|
|
20240621,100000,67308274130,3725,3710,3730,3700,166318
|
|
20240621,095900,66690390580,3710,3710,3720,3685,236708
|
|
20240621,095800,65813354230,3710,3690,3710,3685,218124
|
|
20240621,095700,65005796165,3690,3675,3690,3660,84340
|
|
20240621,095600,64695691920,3675,3685,3690,3670,62817
|
|
20240621,095500,64464542300,3690,3680,3690,3675,66062
|
|
20240621,095400,64221143780,3675,3660,3690,3660,113410
|
|
20240621,095300,63803864070,3665,3655,3665,3655,36988
|
|
20240621,095200,63668403645,3660,3670,3670,3645,78881
|
|
20240621,095100,63380165840,3670,3650,3670,3650,80511
|
|
20240621,095000,63085892200,3650,3650,3655,3640,152365
|
|
20240621,094900,62530508655,3645,3665,3670,3645,252195
|
|
20240621,094800,61609153595,3665,3685,3690,3665,78992
|
|
20240621,094700,61318609475,3685,3665,3695,3665,49510
|
|
20240621,094600,61136207385,3670,3670,3680,3665,69064
|
|
20240621,094500,60882709495,3670,3670,3680,3660,144610
|
|
20240621,094400,60352359255,3670,3690,3705,3665,132605
|
|
20240621,094300,59863481545,3695,3685,3700,3660,257201
|
|
20240621,094200,58917327140,3685,3700,3700,3665,209295
|
|
20240621,094100,58147269290,3700,3695,3705,3690,75595
|
|
20240621,094000,57867536410,3695,3710,3710,3680,187679
|
|
20240621,093900,57174838370,3710,3725,3725,3705,100855
|
|
20240621,093800,56800102895,3725,3700,3725,3695,127782
|
|
20240621,093700,56326452265,3700,3720,3725,3700,189358
|
|
20240621,093600,55623538755,3715,3715,3735,3700,237746
|
|
20240621,093500,54739110265,3720,3695,3720,3680,174324
|
|
20240621,093400,54094163570,3690,3680,3710,3670,280149
|
|
20240621,093300,53060536660,3675,3695,3695,3670,257427
|
|
20240621,093200,52113197585,3695,3705,3725,3670,387980
|
|
20240621,093100,50681720155,3705,3700,3740,3700,274709
|
|
20240621,093000,49659987765,3700,3735,3735,3700,390199
|
|
20240621,092900,48210327050,3735,3725,3755,3710,371470
|
|
20240621,092800,46823795660,3725,3800,3800,3720,524677
|
|
20240621,092700,44856103790,3795,3795,3835,3785,723917
|
|
20240621,092600,42095751025,3795,3745,3800,3740,677433
|
|
20240621,092500,39543307605,3745,3840,3850,3720,1080060
|
|
20240621,092400,35455864595,3835,3870,3875,3805,924088
|
|
20240621,092300,31900012685,3865,3815,3870,3800,1734079
|
|
20240621,092200,25254954190,3815,3815,3815,3815,0
|
|
20240621,092100,25254954190,3815,3805,3815,3805,183430
|
|
20240621,092000,24555539515,3805,3770,3810,3755,1171778
|
|
20240621,091900,20109122760,3765,3785,3790,3740,580882
|
|
20240621,091800,17921841940,3785,3745,3785,3715,870765
|
|
20240621,091700,14655641495,3745,3710,3755,3705,858562
|
|
20240621,091600,11452127080,3705,3660,3725,3650,586745
|
|
20240621,091500,9282689615,3665,3670,3700,3655,516898
|
|
20240621,091400,7381927730,3670,3650,3680,3635,566503
|
|
20240621,091300,5304078340,3650,3615,3660,3580,387422
|
|
20240621,091200,3898538260,3605,3545,3615,3520,266410
|
|
20240621,091100,2944684090,3530,3530,3545,3515,93341
|
|
20240621,091000,2614922605,3530,3525,3535,3525,34243
|
|
20240621,090900,2493995640,3530,3500,3540,3495,147671
|
|
20240621,090800,1973723035,3495,3500,3510,3495,28575
|
|
20240621,090700,1873707950,3500,3515,3515,3500,30790
|
|
20240621,090600,1765672440,3510,3515,3525,3510,24376
|
|
20240621,090500,1679989935,3520,3530,3535,3515,66980
|
|
20240621,090400,1443788740,3530,3515,3540,3500,130886
|
|
20240621,090300,983217325,3510,3515,3520,3505,81413
|
|
20240621,090200,697232765,3515,3490,3525,3490,73105
|
|
20240621,090100,440851560,3490,3450,3510,3445,58645
|
|
20240621,090000,236342535,3450,3470,3470,3440,67132
|