591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,184800,39417176150,3690,3690,3690,3690,132264
|
|
20240624,184700,39417176150,3690,3690,3690,3690,0
|
|
20240624,184600,39417176150,3690,3690,3690,3690,0
|
|
20240624,184500,39417176150,3690,3690,3690,3690,0
|
|
20240624,184400,39417176150,3690,3690,3690,3690,0
|
|
20240624,184300,39417176150,3690,3690,3690,3690,0
|
|
20240624,184200,39417176150,3690,3690,3690,3690,0
|
|
20240624,184100,39417176150,3690,3690,3690,3690,0
|
|
20240624,184000,39417176150,3690,3690,3690,3690,0
|
|
20240624,183900,39417176150,3690,3690,3690,3690,0
|
|
20240624,183800,39417176150,3690,3690,3690,3690,0
|
|
20240624,183700,39417176150,3690,3690,3690,3690,0
|
|
20240624,183600,39417176150,3690,3690,3690,3690,0
|
|
20240624,183500,39417176150,3690,3690,3690,3690,0
|
|
20240624,183400,39417176150,3690,3690,3690,3690,0
|
|
20240624,183300,39417176150,3690,3690,3690,3690,0
|
|
20240624,183200,39417176150,3690,3690,3690,3690,0
|
|
20240624,183100,39417176150,3690,3690,3690,3690,0
|
|
20240624,183000,39417176150,3690,3690,3690,3690,0
|
|
20240624,182900,39417176150,3690,3690,3690,3690,0
|
|
20240624,182800,39417176150,3690,3690,3690,3690,0
|
|
20240624,182700,39417176150,3690,3690,3690,3690,0
|
|
20240624,182600,39417176150,3690,3690,3690,3690,0
|
|
20240624,182500,39417176150,3690,3690,3690,3690,0
|
|
20240624,182400,39417176150,3690,3690,3690,3690,0
|
|
20240624,182300,39417176150,3690,3690,3690,3690,0
|
|
20240624,182200,39417176150,3690,3690,3690,3690,0
|
|
20240624,182100,39417176150,3690,3690,3690,3690,0
|
|
20240624,182000,39417176150,3690,3690,3690,3690,0
|
|
20240624,181900,39417176150,3690,3690,3690,3690,0
|
|
20240624,181800,39417176150,3690,3690,3690,3690,132264
|
|
20240624,181700,39417176150,3690,3690,3690,3690,0
|
|
20240624,181600,39417176150,3690,3690,3690,3690,0
|
|
20240624,181500,39417176150,3690,3690,3690,3690,0
|
|
20240624,181400,39417176150,3690,3690,3690,3690,0
|
|
20240624,181300,39417176150,3690,3690,3690,3690,0
|
|
20240624,181200,39417176150,3690,3690,3690,3690,0
|
|
20240624,181100,39417176150,3690,3690,3690,3690,0
|
|
20240624,181000,39417176150,3690,3690,3690,3690,0
|
|
20240624,180900,39417176150,3690,3690,3690,3690,0
|
|
20240624,180800,39417176150,3690,3690,3690,3690,0
|
|
20240624,180700,39417176150,3690,3690,3690,3690,0
|
|
20240624,180600,39417176150,3690,3690,3690,3690,0
|
|
20240624,180500,39417176150,3690,3690,3690,3690,0
|
|
20240624,180400,39417176150,3690,3690,3690,3690,0
|
|
20240624,180300,39417176150,3690,3690,3690,3690,0
|
|
20240624,180200,39417176150,3690,3690,3690,3690,0
|
|
20240624,180100,39417176150,3690,3690,3690,3690,0
|
|
20240624,180000,39417176150,3690,3690,3690,3690,0
|
|
20240624,175900,39417176150,3690,3690,3690,3690,0
|
|
20240624,175800,39417176150,3690,3690,3690,3690,0
|
|
20240624,175700,39417176150,3690,3690,3690,3690,0
|
|
20240624,175600,39417176150,3690,3690,3690,3690,0
|
|
20240624,175500,39417176150,3690,3690,3690,3690,0
|
|
20240624,175400,39417176150,3690,3690,3690,3690,0
|
|
20240624,175300,39417176150,3690,3690,3690,3690,0
|
|
20240624,175200,39417176150,3690,3690,3690,3690,0
|
|
20240624,175100,39417176150,3690,3690,3690,3690,0
|
|
20240624,175000,39417176150,3690,3690,3690,3690,0
|
|
20240624,174900,39417176150,3690,3690,3690,3690,0
|
|
20240624,174800,39417176150,3690,3690,3690,3690,132264
|
|
20240624,174700,39417176150,3690,3690,3690,3690,0
|
|
20240624,174600,39417176150,3690,3690,3690,3690,0
|
|
20240624,174500,39417176150,3690,3690,3690,3690,0
|
|
20240624,174400,39417176150,3690,3690,3690,3690,0
|
|
20240624,174300,39417176150,3690,3690,3690,3690,0
|
|
20240624,174200,39417176150,3690,3690,3690,3690,0
|
|
20240624,174100,39417176150,3690,3690,3690,3690,0
|
|
20240624,174000,39417176150,3690,3690,3690,3690,0
|
|
20240624,173900,39417176150,3690,3690,3690,3690,0
|
|
20240624,173800,39417176150,3690,3690,3690,3690,0
|
|
20240624,173700,39417176150,3690,3690,3690,3690,0
|
|
20240624,173600,39417176150,3690,3690,3690,3690,0
|
|
20240624,173500,39417176150,3690,3690,3690,3690,0
|
|
20240624,173400,39417176150,3690,3690,3690,3690,0
|
|
20240624,173300,39417176150,3690,3690,3690,3690,0
|
|
20240624,173200,39417176150,3690,3690,3690,3690,0
|
|
20240624,173100,39417176150,3690,3690,3690,3690,0
|
|
20240624,173000,39417176150,3690,3690,3690,3690,0
|
|
20240624,172900,39417176150,3690,3690,3690,3690,0
|
|
20240624,172800,39417176150,3690,3690,3690,3690,0
|
|
20240624,172700,39417176150,3690,3690,3690,3690,0
|
|
20240624,172600,39417176150,3690,3690,3690,3690,0
|
|
20240624,172500,39417176150,3690,3690,3690,3690,0
|
|
20240624,172400,39417176150,3690,3690,3690,3690,0
|
|
20240624,172300,39417176150,3690,3690,3690,3690,0
|
|
20240624,172200,39417176150,3690,3690,3690,3690,0
|
|
20240624,172100,39417176150,3690,3690,3690,3690,0
|
|
20240624,172000,39417176150,3690,3690,3690,3690,0
|
|
20240624,171900,39417176150,3690,3690,3690,3690,0
|
|
20240624,171800,39417176150,3690,3690,3690,3690,132264
|
|
20240624,171700,39417176150,3690,3690,3690,3690,0
|
|
20240624,171600,39417176150,3690,3690,3690,3690,0
|
|
20240624,171500,39417176150,3690,3690,3690,3690,0
|
|
20240624,171400,39417176150,3690,3690,3690,3690,0
|
|
20240624,171300,39417176150,3690,3690,3690,3690,0
|
|
20240624,171200,39417176150,3690,3690,3690,3690,0
|
|
20240624,171100,39417176150,3690,3690,3690,3690,0
|
|
20240624,171000,39417176150,3690,3690,3690,3690,0
|
|
20240624,170900,39417176150,3690,3690,3690,3690,0
|
|
20240624,170800,39417176150,3690,3690,3690,3690,0
|
|
20240624,170700,39417176150,3690,3690,3690,3690,0
|
|
20240624,170600,39417176150,3690,3690,3690,3690,0
|
|
20240624,170500,39417176150,3690,3690,3690,3690,0
|
|
20240624,170400,39417176150,3690,3690,3690,3690,0
|
|
20240624,170300,39417176150,3690,3690,3690,3690,0
|
|
20240624,170200,39417176150,3690,3690,3690,3690,0
|
|
20240624,170100,39417176150,3690,3690,3690,3690,0
|
|
20240624,170000,39417176150,3690,3690,3690,3690,0
|
|
20240624,165900,39417176150,3690,3690,3690,3690,0
|
|
20240624,165800,39417176150,3690,3690,3690,3690,0
|
|
20240624,165700,39417176150,3690,3690,3690,3690,0
|
|
20240624,165600,39417176150,3690,3690,3690,3690,0
|
|
20240624,165500,39417176150,3690,3690,3690,3690,0
|
|
20240624,165400,39417176150,3690,3690,3690,3690,0
|
|
20240624,165300,39417176150,3690,3690,3690,3690,0
|
|
20240624,165200,39417176150,3690,3690,3690,3690,0
|
|
20240624,165100,39417176150,3690,3690,3690,3690,0
|
|
20240624,165000,39417176150,3690,3690,3690,3690,0
|
|
20240624,164900,39417176150,3690,3690,3690,3690,0
|
|
20240624,164800,39417176150,3690,3690,3690,3690,132264
|
|
20240624,164700,39417176150,3690,3690,3690,3690,0
|
|
20240624,164600,39417176150,3690,3690,3690,3690,0
|
|
20240624,164500,39417176150,3690,3690,3690,3690,0
|
|
20240624,164400,39417176150,3690,3690,3690,3690,0
|
|
20240624,164300,39417176150,3690,3690,3690,3690,0
|
|
20240624,164200,39417176150,3690,3690,3690,3690,0
|
|
20240624,164100,39417176150,3690,3690,3690,3690,0
|
|
20240624,164000,39417176150,3690,3690,3690,3690,0
|
|
20240624,163900,39417176150,3690,3690,3690,3690,0
|
|
20240624,163800,39417176150,3690,3690,3690,3690,0
|
|
20240624,163700,39417176150,3690,3690,3690,3690,0
|
|
20240624,163600,39417176150,3690,3690,3690,3690,0
|
|
20240624,163500,39417176150,3690,3690,3690,3690,0
|
|
20240624,163400,39417176150,3690,3690,3690,3690,0
|
|
20240624,163300,39417176150,3690,3690,3690,3690,0
|
|
20240624,163200,39417176150,3690,3690,3690,3690,0
|
|
20240624,163100,39417176150,3690,3690,3690,3690,0
|
|
20240624,163000,39417176150,3690,3690,3690,3690,0
|
|
20240624,162900,39417176150,3690,3690,3690,3690,0
|
|
20240624,162800,39417176150,3690,3690,3690,3690,0
|
|
20240624,162700,39417176150,3690,3690,3690,3690,0
|
|
20240624,162600,39417176150,3690,3690,3690,3690,0
|
|
20240624,162500,39417176150,3690,3690,3690,3690,0
|
|
20240624,162400,39417176150,3690,3690,3690,3690,0
|
|
20240624,162300,39417176150,3690,3690,3690,3690,0
|
|
20240624,162200,39417176150,3690,3690,3690,3690,0
|
|
20240624,162100,39417176150,3690,3690,3690,3690,0
|
|
20240624,162000,39417176150,3690,3690,3690,3690,0
|
|
20240624,161900,39417176150,3690,3690,3690,3690,0
|
|
20240624,161800,39417176150,3690,3690,3690,3690,132264
|
|
20240624,161700,39417176150,3690,3690,3690,3690,0
|
|
20240624,161600,39417176150,3690,3690,3690,3690,0
|
|
20240624,161500,39417176150,3690,3690,3690,3690,0
|
|
20240624,161400,39417176150,3690,3690,3690,3690,0
|
|
20240624,161300,39417176150,3690,3690,3690,3690,0
|
|
20240624,161200,39417176150,3690,3690,3690,3690,0
|
|
20240624,161100,39417176150,3690,3690,3690,3690,0
|
|
20240624,161000,39417176150,3690,3690,3690,3690,0
|
|
20240624,160900,39417176150,3690,3690,3690,3690,0
|
|
20240624,160800,39417176150,3690,3690,3690,3690,0
|
|
20240624,160700,39417176150,3690,3690,3690,3690,0
|
|
20240624,160600,39417176150,3690,3690,3690,3690,0
|
|
20240624,160500,39417176150,3690,3690,3690,3690,0
|
|
20240624,160400,39417176150,3690,3690,3690,3690,0
|
|
20240624,160300,39417176150,3690,3690,3690,3690,0
|
|
20240624,160200,39417176150,3690,3690,3690,3690,0
|
|
20240624,160100,39417176150,3690,3690,3690,3690,0
|
|
20240624,160000,39417176150,3690,3690,3690,3690,0
|
|
20240624,155900,39417176150,3690,3690,3690,3690,0
|
|
20240624,155800,39417176150,3690,3690,3690,3690,0
|
|
20240624,155700,39417176150,3690,3690,3690,3690,0
|
|
20240624,155600,39417176150,3690,3690,3690,3690,0
|
|
20240624,155500,39417176150,3690,3690,3690,3690,0
|
|
20240624,155400,39417176150,3690,3690,3690,3690,0
|
|
20240624,155300,39417176150,3690,3690,3690,3690,0
|
|
20240624,155200,39417176150,3690,3690,3690,3690,0
|
|
20240624,155100,39417176150,3690,3690,3690,3690,0
|
|
20240624,155000,39417176150,3690,3690,3690,3690,0
|
|
20240624,154900,39417176150,3690,3690,3690,3690,0
|
|
20240624,154800,39417176150,3690,3690,3690,3690,132264
|
|
20240624,154700,39417176150,3690,3690,3690,3690,0
|
|
20240624,154600,39417176150,3690,3690,3690,3690,0
|
|
20240624,154500,39417176150,3690,3690,3690,3690,0
|
|
20240624,154400,39417176150,3690,3690,3690,3690,0
|
|
20240624,154300,39417176150,3690,3690,3690,3690,0
|
|
20240624,154200,39417176150,3690,3690,3690,3690,0
|
|
20240624,154100,39417176150,3690,3690,3690,3690,0
|
|
20240624,154000,39417176150,3690,3690,3690,3690,0
|
|
20240624,153900,39417176150,3690,3690,3690,3690,0
|
|
20240624,153800,39417176150,3690,3690,3690,3690,0
|
|
20240624,153700,39417176150,3690,3690,3690,3690,0
|
|
20240624,153600,39417176150,3690,3690,3690,3690,0
|
|
20240624,153500,39417176150,3690,3690,3690,3690,0
|
|
20240624,153400,39417176150,3690,3690,3690,3690,0
|
|
20240624,153300,39417176150,3690,3690,3690,3690,0
|
|
20240624,153200,39417176150,3690,3690,3690,3690,0
|
|
20240624,153100,39417176150,3690,3690,3690,3690,0
|
|
20240624,153000,39417176150,3690,3690,3690,3690,132264
|
|
20240624,152900,38929121990,3680,3680,3680,3680,0
|
|
20240624,152800,38929121990,3680,3680,3680,3680,0
|
|
20240624,152700,38929121990,3680,3680,3680,3680,0
|
|
20240624,152600,38929121990,3680,3680,3680,3680,0
|
|
20240624,152500,38929121990,3680,3680,3680,3680,0
|
|
20240624,152400,38929121990,3680,3680,3680,3680,0
|
|
20240624,152300,38929121990,3680,3680,3680,3680,0
|
|
20240624,152200,38929121990,3680,3680,3680,3680,0
|
|
20240624,152100,38929121990,3680,3680,3680,3680,0
|
|
20240624,152000,38929121990,3680,3680,3680,3680,0
|
|
20240624,151900,38929121990,3680,3670,3680,3670,15721
|
|
20240624,151800,38871343090,3670,3685,3685,3665,26228
|
|
20240624,151700,38774984235,3675,3680,3695,3660,34872
|
|
20240624,151600,38646885690,3680,3690,3695,3670,44299
|
|
20240624,151500,38483929995,3695,3695,3695,3685,28543
|
|
20240624,151400,38378575525,3695,3695,3695,3685,35109
|
|
20240624,151300,38248976060,3695,3690,3695,3685,26988
|
|
20240624,151200,38149382335,3690,3680,3695,3675,49433
|
|
20240624,151100,37967187105,3675,3680,3680,3675,10265
|
|
20240624,151000,37929428240,3680,3675,3680,3670,11018
|
|
20240624,150900,37888933255,3675,3670,3675,3665,5479
|
|
20240624,150800,37868809925,3670,3670,3670,3665,6703
|
|
20240624,150700,37844214995,3670,3660,3675,3660,13384
|
|
20240624,150600,37795136855,3665,3655,3665,3655,11341
|
|
20240624,150500,37753611190,3660,3660,3660,3655,7742
|
|
20240624,150400,37725278615,3660,3660,3660,3655,1496
|
|
20240624,150300,37719807460,3655,3655,3660,3655,4325
|
|
20240624,150200,37703998165,3655,3655,3660,3650,9498
|
|
20240624,150100,37669288915,3655,3650,3655,3650,7555
|
|
20240624,150000,37641704715,3655,3650,3655,3645,18375
|
|
20240624,145900,37574648790,3650,3650,3655,3645,14342
|
|
20240624,145800,37522325130,3655,3650,3660,3645,25865
|
|
20240624,145700,37427914195,3650,3650,3655,3645,9667
|
|
20240624,145600,37392626905,3650,3655,3655,3645,24011
|
|
20240624,145500,37304976745,3655,3660,3660,3650,10638
|
|
20240624,145400,37266102250,3655,3655,3665,3655,21158
|
|
20240624,145300,37188682270,3650,3655,3655,3650,14325
|
|
20240624,145200,37136383460,3655,3660,3660,3655,6579
|
|
20240624,145100,37112335990,3655,3655,3660,3655,13512
|
|
20240624,145000,37062944070,3655,3660,3660,3655,3206
|
|
20240624,144900,37051218590,3660,3660,3660,3655,2180
|
|
20240624,144800,37043240240,3660,3660,3665,3655,4252
|
|
20240624,144700,37027677875,3660,3660,3665,3655,4088
|
|
20240624,144600,37012715815,3660,3660,3660,3655,4473
|
|
20240624,144500,36996360120,3660,3660,3665,3655,1387
|
|
20240624,144400,36991285970,3665,3665,3665,3655,5987
|
|
20240624,144300,36969390075,3665,3665,3665,3650,59977
|
|
20240624,144200,36750289070,3665,3665,3665,3660,1251
|
|
20240624,144100,36745709930,3660,3665,3670,3650,63218
|
|
20240624,144000,36514561200,3670,3665,3670,3665,1808
|
|
20240624,143900,36507930570,3670,3670,3670,3655,3033
|
|
20240624,143800,36496819210,3655,3675,3675,3655,53742
|
|
20240624,143700,36299974535,3675,3675,3675,3670,1558
|
|
20240624,143600,36294249930,3675,3675,3675,3670,14913
|
|
20240624,143500,36239494655,3675,3680,3680,3670,17332
|
|
20240624,143400,36175791950,3680,3685,3685,3680,1273
|
|
20240624,143300,36171106200,3680,3675,3680,3675,1498
|
|
20240624,143200,36165596560,3675,3680,3680,3675,4566
|
|
20240624,143100,36148805265,3685,3680,3685,3680,6662
|
|
20240624,143000,36124288775,3680,3685,3685,3670,53139
|
|
20240624,142900,35928948805,3690,3690,3695,3685,7510
|
|
20240624,142800,35901238785,3690,3685,3690,3685,13043
|
|
20240624,142700,35853116575,3690,3690,3690,3685,3699
|
|
20240624,142600,35839474575,3685,3685,3690,3680,18673
|
|
20240624,142500,35770664545,3685,3685,3685,3680,1532
|
|
20240624,142400,35765020505,3685,3685,3685,3675,2243
|
|
20240624,142300,35756764225,3675,3680,3685,3675,7457
|
|
20240624,142200,35729338685,3680,3675,3685,3675,5036
|
|
20240624,142100,35710815175,3685,3680,3685,3675,9407
|
|
20240624,142000,35676202090,3680,3680,3680,3675,1808
|
|
20240624,141900,35669552250,3685,3670,3685,3660,29009
|
|
20240624,141800,35562995345,3670,3665,3670,3660,17137
|
|
20240624,141700,35500204905,3665,3665,3670,3665,640
|
|
20240624,141600,35497857585,3670,3665,3670,3665,1128
|
|
20240624,141500,35493721335,3665,3670,3675,3665,1482
|
|
20240624,141400,35488287110,3670,3665,3670,3665,2781
|
|
20240624,141300,35478084970,3665,3665,3670,3665,3276
|
|
20240624,141200,35466073425,3665,3670,3675,3665,1968
|
|
20240624,141100,35458858525,3665,3670,3675,3655,49078
|
|
20240624,141000,35279147460,3675,3665,3675,3665,2149
|
|
20240624,140900,35271269935,3670,3680,3680,3665,9133
|
|
20240624,140800,35237743290,3680,3680,3680,3675,2627
|
|
20240624,140700,35228088490,3675,3675,3685,3675,6857
|
|
20240624,140600,35202873450,3675,3680,3680,3675,2004
|
|
20240624,140500,35195503765,3675,3680,3685,3675,7420
|
|
20240624,140400,35168201925,3680,3680,3680,3675,3451
|
|
20240624,140300,35155504060,3680,3680,3680,3675,2759
|
|
20240624,140200,35145352450,3680,3680,3680,3675,6302
|
|
20240624,140100,35122162190,3680,3670,3680,3665,20617
|
|
20240624,140000,35046447075,3670,3660,3670,3660,5433
|
|
20240624,135900,35026535175,3665,3655,3665,3655,1353
|
|
20240624,135800,35021586130,3655,3660,3665,3655,8513
|
|
20240624,135700,34990454060,3660,3660,3665,3660,1301
|
|
20240624,135600,34985692385,3660,3660,3665,3660,1768
|
|
20240624,135500,34979216790,3660,3665,3670,3660,6139
|
|
20240624,135400,34956715260,3665,3670,3670,3665,703
|
|
20240624,135300,34954137675,3665,3675,3675,3665,3598
|
|
20240624,135200,34940934295,3675,3675,3680,3675,3693
|
|
20240624,135100,34927359820,3680,3675,3680,3675,5515
|
|
20240624,135000,34907080205,3680,3675,3680,3675,3281
|
|
20240624,134900,34895022115,3675,3665,3680,3665,12325
|
|
20240624,134800,34849773145,3655,3660,3665,3655,690
|
|
20240624,134700,34847250785,3665,3655,3665,3650,16052
|
|
20240624,134600,34788566875,3655,3660,3660,3655,163
|
|
20240624,134500,34787970355,3660,3660,3660,3655,6538
|
|
20240624,134400,34764073870,3655,3660,3660,3655,6265
|
|
20240624,134300,34741174780,3660,3660,3660,3655,783
|
|
20240624,134200,34738311920,3655,3660,3660,3655,2105
|
|
20240624,134100,34730615680,3655,3660,3660,3655,1335
|
|
20240624,134000,34725736135,3655,3655,3655,3650,3705
|
|
20240624,133900,34712197310,3655,3660,3660,3650,7265
|
|
20240624,133800,34685645355,3660,3660,3660,3655,1166
|
|
20240624,133700,34681382550,3655,3660,3660,3655,1875
|
|
20240624,133600,34674522235,3660,3655,3660,3655,3824
|
|
20240624,133500,34660543390,3660,3660,3665,3655,10560
|
|
20240624,133400,34621929250,3660,3665,3665,3660,9324
|
|
20240624,133300,34587803400,3665,3660,3665,3660,4487
|
|
20240624,133200,34571369225,3660,3670,3670,3660,5723
|
|
20240624,133100,34550393415,3670,3670,3670,3665,6446
|
|
20240624,133000,34526760945,3665,3665,3670,3665,1329
|
|
20240624,132900,34521884245,3670,3665,3670,3665,1931
|
|
20240624,132800,34514797985,3665,3660,3670,3660,3424
|
|
20240624,132700,34502247450,3660,3655,3670,3655,14589
|
|
20240624,132600,34448816125,3655,3660,3660,3655,4189
|
|
20240624,132500,34433495390,3660,3660,3660,3655,2303
|
|
20240624,132400,34425072105,3660,3660,3665,3655,7222
|
|
20240624,132300,34398667625,3660,3665,3665,3660,2570
|
|
20240624,132200,34389259475,3665,3665,3665,3660,4861
|
|
20240624,132100,34371455775,3665,3665,3665,3660,3787
|
|
20240624,132000,34357587120,3660,3665,3665,3660,1694
|
|
20240624,131900,34351384355,3665,3660,3665,3660,1794
|
|
20240624,131800,34344812055,3665,3665,3665,3660,1118
|
|
20240624,131700,34340719830,3665,3655,3670,3650,52235
|
|
20240624,131600,34149599930,3645,3655,3655,3645,8857
|
|
20240624,131500,34117273575,3655,3655,3655,3650,5241
|
|
20240624,131400,34098139620,3650,3650,3655,3650,10341
|
|
20240624,131300,34060394920,3655,3655,3655,3650,1510
|
|
20240624,131200,34054881145,3655,3655,3655,3650,2031
|
|
20240624,131100,34047461340,3650,3655,3655,3650,1469
|
|
20240624,131000,34042098410,3655,3650,3655,3650,977
|
|
20240624,130900,34038530735,3650,3650,3655,3650,1742
|
|
20240624,130800,34032169090,3655,3650,3655,3650,4224
|
|
20240624,130700,34016751285,3650,3650,3655,3650,455
|
|
20240624,130600,34015090370,3655,3655,3655,3650,1953
|
|
20240624,130500,34007961880,3650,3650,3655,3650,2297
|
|
20240624,130400,33999577825,3650,3650,3655,3650,4461
|
|
20240624,130300,33983295170,3650,3655,3655,3650,437
|
|
20240624,130200,33981699680,3655,3655,3660,3655,6679
|
|
20240624,130100,33957287605,3655,3660,3660,3655,2382
|
|
20240624,130000,33948581055,3655,3655,3660,3650,7994
|
|
20240624,125900,33919384865,3650,3650,3655,3645,2294
|
|
20240624,125800,33911011665,3650,3650,3655,3645,3276
|
|
20240624,125700,33899061115,3650,3645,3650,3645,1744
|
|
20240624,125600,33892700035,3645,3650,3655,3645,9334
|
|
20240624,125500,33858633345,3655,3665,3665,3650,21682
|
|
20240624,125400,33779401925,3665,3665,3670,3660,9222
|
|
20240624,125300,33745607155,3660,3660,3665,3655,4437
|
|
20240624,125200,33729368600,3660,3660,3660,3655,4339
|
|
20240624,125100,33713508545,3660,3655,3660,3655,2600
|
|
20240624,125000,33704000020,3655,3655,3660,3655,7622
|
|
20240624,124900,33676141600,3655,3650,3660,3650,4215
|
|
20240624,124800,33660737400,3650,3655,3655,3645,3667
|
|
20240624,124700,33647351660,3650,3650,3660,3645,34190
|
|
20240624,124600,33522551605,3655,3655,3660,3650,7463
|
|
20240624,124500,33495264645,3655,3655,3660,3650,4343
|
|
20240624,124400,33479391245,3660,3655,3660,3650,2288
|
|
20240624,124300,33471026425,3655,3660,3660,3650,7454
|
|
20240624,124200,33443776795,3655,3660,3660,3655,3257
|
|
20240624,124100,33431870760,3655,3660,3665,3655,3865
|
|
20240624,124000,33417743805,3665,3665,3665,3655,1748
|
|
20240624,123900,33411354455,3660,3660,3665,3655,5891
|
|
20240624,123800,33389794240,3660,3665,3665,3660,4054
|
|
20240624,123700,33374956045,3660,3660,3665,3655,16655
|
|
20240624,123600,33314023870,3665,3675,3680,3660,20164
|
|
20240624,123500,33240042260,3675,3680,3680,3675,8027
|
|
20240624,123400,33210530380,3680,3685,3685,3675,3126
|
|
20240624,123300,33199024015,3680,3680,3685,3675,12932
|
|
20240624,123200,33151441320,3680,3675,3685,3675,6227
|
|
20240624,123100,33128536975,3685,3675,3685,3670,12159
|
|
20240624,123000,33083812380,3670,3670,3680,3665,9985
|
|
20240624,122900,33047151680,3670,3665,3670,3665,1782
|
|
20240624,122800,33040620150,3665,3670,3670,3660,5301
|
|
20240624,122700,33021192155,3670,3660,3670,3655,14691
|
|
20240624,122600,32967375175,3660,3665,3665,3650,12500
|
|
20240624,122500,32921652655,3665,3655,3665,3650,11702
|
|
20240624,122400,32878837140,3655,3655,3655,3650,2321
|
|
20240624,122300,32870356510,3655,3645,3655,3645,2023
|
|
20240624,122200,32862979515,3645,3650,3655,3645,3091
|
|
20240624,122100,32851703850,3650,3655,3655,3645,7717
|
|
20240624,122000,32823548560,3660,3660,3660,3650,2568
|
|
20240624,121900,32814158900,3660,3650,3660,3650,10733
|
|
20240624,121800,32774932500,3655,3650,3655,3640,4742
|
|
20240624,121700,32757643735,3650,3650,3655,3640,30095
|
|
20240624,121600,32648008930,3650,3655,3655,3650,680
|
|
20240624,121500,32645523920,3655,3650,3655,3645,5525
|
|
20240624,121400,32625367805,3650,3645,3650,3645,2814
|
|
20240624,121300,32615102045,3650,3650,3655,3640,5642
|
|
20240624,121200,32594522835,3645,3645,3645,3640,13749
|
|
20240624,121100,32544458510,3640,3645,3650,3640,2060
|
|
20240624,121000,32536950050,3645,3645,3655,3645,8616
|
|
20240624,120900,32505531010,3645,3650,3655,3645,5293
|
|
20240624,120800,32486230200,3650,3655,3655,3650,10195
|
|
20240624,120700,32449010140,3655,3655,3655,3650,1696
|
|
20240624,120600,32442812760,3650,3655,3655,3650,6239
|
|
20240624,120500,32420012470,3655,3655,3655,3650,796
|
|
20240624,120400,32417104315,3655,3650,3655,3645,3481
|
|
20240624,120300,32404389705,3650,3650,3655,3650,1401
|
|
20240624,120200,32399275545,3650,3650,3655,3645,1390
|
|
20240624,120100,32394204045,3655,3650,3655,3645,9822
|
|
20240624,120000,32358367545,3650,3655,3655,3645,4047
|
|
20240624,115900,32343593250,3655,3655,3655,3650,7761
|
|
20240624,115800,32315236310,3655,3650,3655,3645,10330
|
|
20240624,115700,32277532030,3650,3635,3650,3630,27620
|
|
20240624,115600,32177094920,3635,3640,3645,3635,6364
|
|
20240624,115500,32153939685,3640,3640,3645,3635,27235
|
|
20240624,115400,32054834405,3645,3645,3645,3640,10649
|
|
20240624,115300,32016030545,3645,3640,3645,3640,6955
|
|
20240624,115200,31990706775,3640,3645,3645,3640,14925
|
|
20240624,115100,31936332155,3645,3645,3650,3640,9791
|
|
20240624,115000,31900656720,3645,3645,3650,3645,5060
|
|
20240624,114900,31882204280,3650,3645,3650,3640,5885
|
|
20240624,114800,31860747050,3645,3645,3650,3640,27712
|
|
20240624,114700,31759763195,3645,3650,3655,3645,25828
|
|
20240624,114600,31665484615,3655,3660,3660,3650,13265
|
|
20240624,114500,31617016980,3655,3655,3660,3655,13091
|
|
20240624,114400,31569156815,3655,3660,3665,3655,11870
|
|
20240624,114300,31525725135,3660,3665,3670,3660,21995
|
|
20240624,114200,31445170060,3665,3665,3665,3660,8288
|
|
20240624,114100,31414795215,3670,3670,3670,3665,11087
|
|
20240624,114000,31374109065,3675,3680,3680,3665,7800
|
|
20240624,113900,31345434730,3680,3670,3680,3665,5512
|
|
20240624,113800,31325189845,3665,3670,3670,3665,2468
|
|
20240624,113700,31316139155,3670,3670,3675,3660,16897
|
|
20240624,113600,31254168815,3680,3675,3680,3670,8796
|
|
20240624,113500,31221843375,3675,3670,3675,3670,3177
|
|
20240624,113400,31210171200,3670,3670,3675,3665,8677
|
|
20240624,113300,31178333825,3670,3675,3675,3670,5305
|
|
20240624,113200,31158858475,3675,3675,3675,3670,3178
|
|
20240624,113100,31147186375,3675,3675,3680,3670,3323
|
|
20240624,113000,31134975720,3675,3675,3675,3670,1733
|
|
20240624,112900,31128611690,3670,3670,3675,3665,7544
|
|
20240624,112800,31100935905,3670,3670,3670,3665,15215
|
|
20240624,112700,31045099505,3670,3660,3670,3660,4372
|
|
20240624,112600,31029087850,3665,3660,3670,3655,11667
|
|
20240624,112500,30986363465,3660,3655,3660,3655,2862
|
|
20240624,112400,30975901315,3655,3655,3660,3655,10954
|
|
20240624,112300,30935855485,3660,3660,3665,3655,11110
|
|
20240624,112200,30895208925,3660,3665,3665,3660,3624
|
|
20240624,112100,30881940965,3665,3660,3665,3660,1953
|
|
20240624,112000,30874788855,3660,3660,3665,3660,4792
|
|
20240624,111900,30857247660,3660,3665,3665,3660,4468
|
|
20240624,111800,30840883985,3665,3655,3665,3655,14800
|
|
20240624,111700,30786721025,3660,3655,3660,3655,6275
|
|
20240624,111600,30763759625,3655,3650,3665,3645,84510
|
|
20240624,111500,30455182480,3650,3655,3660,3650,46785
|
|
20240624,111400,30284363000,3660,3670,3675,3655,95685
|
|
20240624,111300,29933576805,3670,3675,3675,3670,6788
|
|
20240624,111200,29908640975,3675,3680,3680,3670,12251
|
|
20240624,111100,29863621290,3680,3690,3690,3675,15881
|
|
20240624,111000,29805134720,3690,3695,3695,3685,2445
|
|
20240624,110900,29796116685,3695,3685,3700,3685,24684
|
|
20240624,110800,29704964675,3685,3690,3690,3685,978
|
|
20240624,110700,29701359770,3690,3680,3690,3675,13030
|
|
20240624,110600,29653397245,3680,3675,3680,3670,12948
|
|
20240624,110500,29605809205,3675,3675,3680,3675,10536
|
|
20240624,110400,29567089185,3675,3675,3675,3670,12182
|
|
20240624,110300,29522365540,3675,3675,3675,3670,31835
|
|
20240624,110200,29405429410,3675,3675,3680,3675,17378
|
|
20240624,110100,29341559445,3675,3680,3685,3675,8439
|
|
20240624,110000,29310501360,3685,3685,3685,3680,3149
|
|
20240624,105900,29298910610,3680,3680,3685,3675,23760
|
|
20240624,105800,29211524490,3680,3680,3685,3675,17537
|
|
20240624,105700,29146991880,3680,3680,3685,3675,30481
|
|
20240624,105600,29034904155,3685,3675,3685,3670,52533
|
|
20240624,105500,28841852195,3675,3680,3680,3675,6908
|
|
20240624,105400,28816449640,3680,3680,3680,3675,21869
|
|
20240624,105300,28736056935,3680,3695,3695,3675,18589
|
|
20240624,105200,28667620065,3690,3685,3695,3685,7199
|
|
20240624,105100,28641086115,3685,3710,3710,3685,26166
|
|
20240624,105000,28544261360,3710,3705,3710,3705,5607
|
|
20240624,104900,28523469635,3705,3705,3710,3700,34842
|
|
20240624,104800,28394434330,3700,3685,3700,3685,18228
|
|
20240624,104700,28327029625,3690,3685,3695,3675,107014
|
|
20240624,104600,27932926325,3685,3690,3690,3685,16348
|
|
20240624,104500,27872670730,3690,3690,3695,3685,73070
|
|
20240624,104400,27603292460,3695,3695,3700,3690,28116
|
|
20240624,104300,27499446280,3695,3700,3705,3685,133974
|
|
20240624,104200,27004471145,3700,3710,3710,3700,79625
|
|
20240624,104100,26709737050,3705,3710,3715,3705,67372
|
|
20240624,104000,26459944175,3715,3715,3720,3710,52716
|
|
20240624,103900,26264232235,3715,3720,3725,3715,27726
|
|
20240624,103800,26161190245,3720,3725,3725,3720,31468
|
|
20240624,103700,26044124125,3720,3725,3730,3720,30350
|
|
20240624,103600,25931148695,3725,3725,3730,3725,18855
|
|
20240624,103500,25860909755,3725,3730,3735,3725,33420
|
|
20240624,103400,25736277140,3730,3735,3735,3730,10613
|
|
20240624,103300,25696686630,3735,3730,3735,3730,20160
|
|
20240624,103200,25621480815,3730,3735,3735,3730,15498
|
|
20240624,103100,25563662080,3735,3735,3740,3735,26920
|
|
20240624,103000,25463113000,3740,3735,3740,3735,16111
|
|
20240624,102900,25402916235,3740,3740,3745,3735,17599
|
|
20240624,102800,25337097970,3745,3740,3745,3740,18685
|
|
20240624,102700,25267214470,3740,3740,3745,3740,17329
|
|
20240624,102600,25202400965,3745,3740,3750,3740,10304
|
|
20240624,102500,25163846245,3745,3745,3750,3740,14054
|
|
20240624,102400,25111213315,3750,3750,3755,3745,20379
|
|
20240624,102300,25034852055,3750,3750,3755,3745,3849
|
|
20240624,102200,25020417525,3750,3755,3755,3750,14000
|
|
20240624,102100,24967900770,3755,3755,3755,3750,5410
|
|
20240624,102000,24947612795,3755,3755,3755,3750,8906
|
|
20240624,101900,24914203295,3755,3755,3755,3750,2163
|
|
20240624,101800,24906084445,3760,3760,3770,3750,45409
|
|
20240624,101700,24735343355,3765,3770,3770,3760,24377
|
|
20240624,101600,24643530030,3770,3750,3770,3750,16656
|
|
20240624,101500,24580888060,3750,3755,3755,3750,12664
|
|
20240624,101400,24533390810,3750,3750,3760,3750,8342
|
|
20240624,101300,24502105110,3760,3760,3765,3750,7100
|
|
20240624,101200,24475424300,3760,3760,3765,3755,9083
|
|
20240624,101100,24441298515,3760,3765,3770,3755,8285
|
|
20240624,101000,24410118820,3770,3755,3775,3755,6648
|
|
20240624,100900,24385062555,3750,3745,3770,3740,35378
|
|
20240624,100800,24252045660,3740,3740,3745,3740,12651
|
|
20240624,100700,24204714020,3740,3750,3750,3740,19831
|
|
20240624,100600,24130489085,3750,3740,3750,3740,10285
|
|
20240624,100500,24091998470,3745,3745,3750,3740,25314
|
|
20240624,100400,23997237175,3745,3745,3750,3740,18773
|
|
20240624,100300,23926944690,3750,3755,3755,3745,25761
|
|
20240624,100200,23830375780,3755,3750,3755,3750,2571
|
|
20240624,100100,23820733240,3755,3750,3755,3745,14059
|
|
20240624,100000,23768024910,3750,3765,3770,3745,48263
|
|
20240624,095900,23586926755,3770,3760,3780,3760,23190
|
|
20240624,095800,23499511660,3760,3760,3760,3755,9078
|
|
20240624,095700,23465396685,3760,3775,3785,3755,36134
|
|
20240624,095600,23329279215,3780,3775,3785,3770,73501
|
|
20240624,095500,23051510260,3775,3760,3775,3760,22320
|
|
20240624,095400,22967394050,3765,3760,3765,3750,22500
|
|
20240624,095300,22882820340,3760,3750,3760,3750,7954
|
|
20240624,095200,22852945790,3745,3740,3755,3735,75773
|
|
20240624,095100,22569389490,3735,3735,3740,3735,36902
|
|
20240624,095000,22431528130,3740,3740,3745,3740,50149
|
|
20240624,094900,22243946875,3740,3745,3745,3740,9082
|
|
20240624,094800,22209969150,3745,3745,3750,3740,12458
|
|
20240624,094700,22163331000,3745,3750,3750,3745,16718
|
|
20240624,094600,22100713510,3745,3745,3745,3740,17390
|
|
20240624,094500,22035611215,3740,3745,3750,3740,45666
|
|
20240624,094400,21864654555,3745,3755,3755,3745,57711
|
|
20240624,094300,21648301255,3755,3755,3760,3750,13110
|
|
20240624,094200,21599098710,3770,3760,3770,3750,81950
|
|
20240624,094100,21290894665,3765,3760,3765,3760,5438
|
|
20240624,094000,21270437805,3765,3760,3765,3760,15489
|
|
20240624,093900,21212174215,3765,3760,3765,3755,16224
|
|
20240624,093800,21151204595,3760,3750,3765,3750,27811
|
|
20240624,093700,21046773785,3755,3750,3755,3750,50267
|
|
20240624,093600,20858209110,3755,3760,3760,3750,22935
|
|
20240624,093500,20772088620,3760,3760,3760,3755,34991
|
|
20240624,093400,20640665785,3755,3755,3765,3755,46318
|
|
20240624,093300,20466679465,3760,3770,3770,3755,44708
|
|
20240624,093200,20298457030,3765,3780,3780,3765,39296
|
|
20240624,093100,20150210940,3780,3780,3780,3775,5487
|
|
20240624,093000,20129478660,3775,3780,3785,3775,24783
|
|
20240624,092900,20035838860,3780,3790,3795,3775,59648
|
|
20240624,092800,19810226155,3795,3785,3800,3785,87228
|
|
20240624,092700,19479395855,3790,3765,3790,3765,42621
|
|
20240624,092600,19318379865,3770,3760,3770,3755,42365
|
|
20240624,092500,19159063590,3760,3770,3770,3760,34107
|
|
20240624,092400,19030665075,3770,3770,3785,3765,39579
|
|
20240624,092300,18881353075,3775,3765,3775,3760,40174
|
|
20240624,092200,18729943280,3765,3755,3775,3755,49772
|
|
20240624,092100,18542821170,3755,3755,3760,3755,37016
|
|
20240624,092000,18403811980,3755,3755,3765,3750,27815
|
|
20240624,091900,18299280345,3755,3760,3770,3750,79730
|
|
20240624,091800,17999516020,3760,3760,3770,3750,45476
|
|
20240624,091700,17828645410,3760,3775,3780,3755,99470
|
|
20240624,091600,17454192155,3780,3795,3795,3775,92483
|
|
20240624,091500,17104222240,3790,3790,3805,3790,75453
|
|
20240624,091400,16817706170,3795,3800,3800,3790,65202
|
|
20240624,091300,16570336825,3800,3815,3820,3795,145375
|
|
20240624,091200,16016061860,3820,3785,3825,3780,113705
|
|
20240624,091100,15583196305,3785,3790,3800,3765,152278
|
|
20240624,091000,15006757620,3790,3740,3795,3735,106834
|
|
20240624,090900,14603754220,3735,3745,3750,3725,206917
|
|
20240624,090800,13830601965,3745,3770,3775,3745,192209
|
|
20240624,090700,13108792345,3770,3765,3805,3755,257545
|
|
20240624,090600,12138772615,3770,3835,3835,3765,308130
|
|
20240624,090500,10969913255,3835,3805,3840,3790,164371
|
|
20240624,090400,10343700615,3810,3825,3830,3795,290012
|
|
20240624,090300,9238727090,3830,3860,3890,3825,386561
|
|
20240624,090200,7747194735,3855,3875,3875,3840,312963
|
|
20240624,090100,6540195230,3875,3915,3925,3855,698563
|
|
20240624,090000,3826112990,3920,3780,3920,3780,947256
|