591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,184800,24064937430,3540,3540,3540,3540,167009
|
|
20240625,184700,24064937430,3540,3540,3540,3540,0
|
|
20240625,184600,24064937430,3540,3540,3540,3540,0
|
|
20240625,184500,24064937430,3540,3540,3540,3540,0
|
|
20240625,184400,24064937430,3540,3540,3540,3540,0
|
|
20240625,184300,24064937430,3540,3540,3540,3540,0
|
|
20240625,184200,24064937430,3540,3540,3540,3540,0
|
|
20240625,184100,24064937430,3540,3540,3540,3540,0
|
|
20240625,184000,24064937430,3540,3540,3540,3540,0
|
|
20240625,183900,24064937430,3540,3540,3540,3540,0
|
|
20240625,183800,24064937430,3540,3540,3540,3540,0
|
|
20240625,183700,24064937430,3540,3540,3540,3540,0
|
|
20240625,183600,24064937430,3540,3540,3540,3540,0
|
|
20240625,183500,24064937430,3540,3540,3540,3540,0
|
|
20240625,183400,24064937430,3540,3540,3540,3540,0
|
|
20240625,183300,24064937430,3540,3540,3540,3540,0
|
|
20240625,183200,24064937430,3540,3540,3540,3540,0
|
|
20240625,183100,24064937430,3540,3540,3540,3540,0
|
|
20240625,183000,24064937430,3540,3540,3540,3540,0
|
|
20240625,182900,24064937430,3540,3540,3540,3540,0
|
|
20240625,182800,24064937430,3540,3540,3540,3540,0
|
|
20240625,182700,24064937430,3540,3540,3540,3540,0
|
|
20240625,182600,24064937430,3540,3540,3540,3540,0
|
|
20240625,182500,24064937430,3540,3540,3540,3540,0
|
|
20240625,182400,24064937430,3540,3540,3540,3540,0
|
|
20240625,182300,24064937430,3540,3540,3540,3540,0
|
|
20240625,182200,24064937430,3540,3540,3540,3540,0
|
|
20240625,182100,24064937430,3540,3540,3540,3540,0
|
|
20240625,182000,24064937430,3540,3540,3540,3540,0
|
|
20240625,181900,24064937430,3540,3540,3540,3540,0
|
|
20240625,181800,24064937430,3540,3540,3540,3540,167009
|
|
20240625,181700,24064937430,3540,3540,3540,3540,0
|
|
20240625,181600,24064937430,3540,3540,3540,3540,0
|
|
20240625,181500,24064937430,3540,3540,3540,3540,0
|
|
20240625,181400,24064937430,3540,3540,3540,3540,0
|
|
20240625,181300,24064937430,3540,3540,3540,3540,0
|
|
20240625,181200,24064937430,3540,3540,3540,3540,0
|
|
20240625,181100,24064937430,3540,3540,3540,3540,0
|
|
20240625,181000,24064937430,3540,3540,3540,3540,0
|
|
20240625,180900,24064937430,3540,3540,3540,3540,0
|
|
20240625,180800,24064937430,3540,3540,3540,3540,0
|
|
20240625,180700,24064937430,3540,3540,3540,3540,0
|
|
20240625,180600,24064937430,3540,3540,3540,3540,0
|
|
20240625,180500,24064937430,3540,3540,3540,3540,0
|
|
20240625,180400,24064937430,3540,3540,3540,3540,0
|
|
20240625,180300,24064937430,3540,3540,3540,3540,0
|
|
20240625,180200,24064937430,3540,3540,3540,3540,0
|
|
20240625,180100,24064937430,3540,3540,3540,3540,0
|
|
20240625,180000,24064937430,3540,3540,3540,3540,0
|
|
20240625,175900,24064937430,3540,3540,3540,3540,0
|
|
20240625,175800,24064937430,3540,3540,3540,3540,0
|
|
20240625,175700,24064937430,3540,3540,3540,3540,0
|
|
20240625,175600,24064937430,3540,3540,3540,3540,0
|
|
20240625,175500,24064937430,3540,3540,3540,3540,0
|
|
20240625,175400,24064937430,3540,3540,3540,3540,0
|
|
20240625,175300,24064937430,3540,3540,3540,3540,0
|
|
20240625,175200,24064937430,3540,3540,3540,3540,0
|
|
20240625,175100,24064937430,3540,3540,3540,3540,0
|
|
20240625,175000,24064937430,3540,3540,3540,3540,0
|
|
20240625,174900,24064937430,3540,3540,3540,3540,0
|
|
20240625,174800,24064937430,3540,3540,3540,3540,167009
|
|
20240625,174700,24064937430,3540,3540,3540,3540,0
|
|
20240625,174600,24064937430,3540,3540,3540,3540,0
|
|
20240625,174500,24064937430,3540,3540,3540,3540,0
|
|
20240625,174400,24064937430,3540,3540,3540,3540,0
|
|
20240625,174300,24064937430,3540,3540,3540,3540,0
|
|
20240625,174200,24064937430,3540,3540,3540,3540,0
|
|
20240625,174100,24064937430,3540,3540,3540,3540,0
|
|
20240625,174000,24064937430,3540,3540,3540,3540,0
|
|
20240625,173900,24064937430,3540,3540,3540,3540,0
|
|
20240625,173800,24064937430,3540,3540,3540,3540,0
|
|
20240625,173700,24064937430,3540,3540,3540,3540,0
|
|
20240625,173600,24064937430,3540,3540,3540,3540,0
|
|
20240625,173500,24064937430,3540,3540,3540,3540,0
|
|
20240625,173400,24064937430,3540,3540,3540,3540,0
|
|
20240625,173300,24064937430,3540,3540,3540,3540,0
|
|
20240625,173200,24064937430,3540,3540,3540,3540,0
|
|
20240625,173100,24064937430,3540,3540,3540,3540,0
|
|
20240625,173000,24064937430,3540,3540,3540,3540,0
|
|
20240625,172900,24064937430,3540,3540,3540,3540,0
|
|
20240625,172800,24064937430,3540,3540,3540,3540,0
|
|
20240625,172700,24064937430,3540,3540,3540,3540,0
|
|
20240625,172600,24064937430,3540,3540,3540,3540,0
|
|
20240625,172500,24064937430,3540,3540,3540,3540,0
|
|
20240625,172400,24064937430,3540,3540,3540,3540,0
|
|
20240625,172300,24064937430,3540,3540,3540,3540,0
|
|
20240625,172200,24064937430,3540,3540,3540,3540,0
|
|
20240625,172100,24064937430,3540,3540,3540,3540,0
|
|
20240625,172000,24064937430,3540,3540,3540,3540,0
|
|
20240625,171900,24064937430,3540,3540,3540,3540,0
|
|
20240625,171800,24064937430,3540,3540,3540,3540,167009
|
|
20240625,171700,24064937430,3540,3540,3540,3540,0
|
|
20240625,171600,24064937430,3540,3540,3540,3540,0
|
|
20240625,171500,24064937430,3540,3540,3540,3540,0
|
|
20240625,171400,24064937430,3540,3540,3540,3540,0
|
|
20240625,171300,24064937430,3540,3540,3540,3540,0
|
|
20240625,171200,24064937430,3540,3540,3540,3540,0
|
|
20240625,171100,24064937430,3540,3540,3540,3540,0
|
|
20240625,171000,24064937430,3540,3540,3540,3540,0
|
|
20240625,170900,24064937430,3540,3540,3540,3540,0
|
|
20240625,170800,24064937430,3540,3540,3540,3540,0
|
|
20240625,170700,24064937430,3540,3540,3540,3540,0
|
|
20240625,170600,24064937430,3540,3540,3540,3540,0
|
|
20240625,170500,24064937430,3540,3540,3540,3540,0
|
|
20240625,170400,24064937430,3540,3540,3540,3540,0
|
|
20240625,170300,24064937430,3540,3540,3540,3540,0
|
|
20240625,170200,24064937430,3540,3540,3540,3540,0
|
|
20240625,170100,24064937430,3540,3540,3540,3540,0
|
|
20240625,170000,24064937430,3540,3540,3540,3540,0
|
|
20240625,165900,24064937430,3540,3540,3540,3540,0
|
|
20240625,165800,24064937430,3540,3540,3540,3540,0
|
|
20240625,165700,24064937430,3540,3540,3540,3540,0
|
|
20240625,165600,24064937430,3540,3540,3540,3540,0
|
|
20240625,165500,24064937430,3540,3540,3540,3540,0
|
|
20240625,165400,24064937430,3540,3540,3540,3540,0
|
|
20240625,165300,24064937430,3540,3540,3540,3540,0
|
|
20240625,165200,24064937430,3540,3540,3540,3540,0
|
|
20240625,165100,24064937430,3540,3540,3540,3540,0
|
|
20240625,165000,24064937430,3540,3540,3540,3540,0
|
|
20240625,164900,24064937430,3540,3540,3540,3540,0
|
|
20240625,164800,24064937430,3540,3540,3540,3540,167009
|
|
20240625,164700,24064937430,3540,3540,3540,3540,0
|
|
20240625,164600,24064937430,3540,3540,3540,3540,0
|
|
20240625,164500,24064937430,3540,3540,3540,3540,0
|
|
20240625,164400,24064937430,3540,3540,3540,3540,0
|
|
20240625,164300,24064937430,3540,3540,3540,3540,0
|
|
20240625,164200,24064937430,3540,3540,3540,3540,0
|
|
20240625,164100,24064937430,3540,3540,3540,3540,0
|
|
20240625,164000,24064937430,3540,3540,3540,3540,0
|
|
20240625,163900,24064937430,3540,3540,3540,3540,0
|
|
20240625,163800,24064937430,3540,3540,3540,3540,0
|
|
20240625,163700,24064937430,3540,3540,3540,3540,0
|
|
20240625,163600,24064937430,3540,3540,3540,3540,0
|
|
20240625,163500,24064937430,3540,3540,3540,3540,0
|
|
20240625,163400,24064937430,3540,3540,3540,3540,0
|
|
20240625,163300,24064937430,3540,3540,3540,3540,0
|
|
20240625,163200,24064937430,3540,3540,3540,3540,0
|
|
20240625,163100,24064937430,3540,3540,3540,3540,0
|
|
20240625,163000,24064937430,3540,3540,3540,3540,0
|
|
20240625,162900,24064937430,3540,3540,3540,3540,0
|
|
20240625,162800,24064937430,3540,3540,3540,3540,0
|
|
20240625,162700,24064937430,3540,3540,3540,3540,0
|
|
20240625,162600,24064937430,3540,3540,3540,3540,0
|
|
20240625,162500,24064937430,3540,3540,3540,3540,0
|
|
20240625,162400,24064937430,3540,3540,3540,3540,0
|
|
20240625,162300,24064937430,3540,3540,3540,3540,0
|
|
20240625,162200,24064937430,3540,3540,3540,3540,0
|
|
20240625,162100,24064937430,3540,3540,3540,3540,0
|
|
20240625,162000,24064937430,3540,3540,3540,3540,0
|
|
20240625,161900,24064937430,3540,3540,3540,3540,0
|
|
20240625,161800,24064937430,3540,3540,3540,3540,167009
|
|
20240625,161700,24064937430,3540,3540,3540,3540,0
|
|
20240625,161600,24064937430,3540,3540,3540,3540,0
|
|
20240625,161500,24064937430,3540,3540,3540,3540,0
|
|
20240625,161400,24064937430,3540,3540,3540,3540,0
|
|
20240625,161300,24064937430,3540,3540,3540,3540,0
|
|
20240625,161200,24064937430,3540,3540,3540,3540,0
|
|
20240625,161100,24064937430,3540,3540,3540,3540,0
|
|
20240625,161000,24064937430,3540,3540,3540,3540,0
|
|
20240625,160900,24064937430,3540,3540,3540,3540,0
|
|
20240625,160800,24064937430,3540,3540,3540,3540,0
|
|
20240625,160700,24064937430,3540,3540,3540,3540,0
|
|
20240625,160600,24064937430,3540,3540,3540,3540,0
|
|
20240625,160500,24064937430,3540,3540,3540,3540,0
|
|
20240625,160400,24064937430,3540,3540,3540,3540,0
|
|
20240625,160300,24064937430,3540,3540,3540,3540,0
|
|
20240625,160200,24064937430,3540,3540,3540,3540,0
|
|
20240625,160100,24064937430,3540,3540,3540,3540,0
|
|
20240625,160000,24064937430,3540,3540,3540,3540,0
|
|
20240625,155900,24064937430,3540,3540,3540,3540,0
|
|
20240625,155800,24064937430,3540,3540,3540,3540,0
|
|
20240625,155700,24064937430,3540,3540,3540,3540,0
|
|
20240625,155600,24064937430,3540,3540,3540,3540,0
|
|
20240625,155500,24064937430,3540,3540,3540,3540,0
|
|
20240625,155400,24064937430,3540,3540,3540,3540,0
|
|
20240625,155300,24064937430,3540,3540,3540,3540,0
|
|
20240625,155200,24064937430,3540,3540,3540,3540,0
|
|
20240625,155100,24064937430,3540,3540,3540,3540,0
|
|
20240625,155000,24064937430,3540,3540,3540,3540,0
|
|
20240625,154900,24064937430,3540,3540,3540,3540,0
|
|
20240625,154800,24064937430,3540,3540,3540,3540,167009
|
|
20240625,154700,24064937430,3540,3540,3540,3540,0
|
|
20240625,154600,24064937430,3540,3540,3540,3540,0
|
|
20240625,154500,24064937430,3540,3540,3540,3540,0
|
|
20240625,154400,24064937430,3540,3540,3540,3540,0
|
|
20240625,154300,24064937430,3540,3540,3540,3540,0
|
|
20240625,154200,24064937430,3540,3540,3540,3540,0
|
|
20240625,154100,24064937430,3540,3540,3540,3540,0
|
|
20240625,154000,24064937430,3540,3540,3540,3540,0
|
|
20240625,153900,24064937430,3540,3540,3540,3540,0
|
|
20240625,153800,24064937430,3540,3540,3540,3540,0
|
|
20240625,153700,24064937430,3540,3540,3540,3540,0
|
|
20240625,153600,24064937430,3540,3540,3540,3540,0
|
|
20240625,153500,24064937430,3540,3540,3540,3540,0
|
|
20240625,153400,24064937430,3540,3540,3540,3540,0
|
|
20240625,153300,24064937430,3540,3540,3540,3540,0
|
|
20240625,153200,24064937430,3540,3540,3540,3540,0
|
|
20240625,153100,24064937430,3540,3540,3540,3540,0
|
|
20240625,153000,24064937430,3540,3540,3540,3540,167009
|
|
20240625,152900,23473725570,3545,3545,3545,3545,0
|
|
20240625,152800,23473725570,3545,3545,3545,3545,0
|
|
20240625,152700,23473725570,3545,3545,3545,3545,0
|
|
20240625,152600,23473725570,3545,3545,3545,3545,0
|
|
20240625,152500,23473725570,3545,3545,3545,3545,0
|
|
20240625,152400,23473725570,3545,3545,3545,3545,0
|
|
20240625,152300,23473725570,3545,3545,3545,3545,0
|
|
20240625,152200,23473725570,3545,3545,3545,3545,0
|
|
20240625,152100,23473725570,3545,3545,3545,3545,0
|
|
20240625,152000,23473725570,3545,3545,3545,3545,0
|
|
20240625,151900,23473725570,3545,3545,3550,3540,33040
|
|
20240625,151800,23356630850,3540,3545,3545,3540,15696
|
|
20240625,151700,23301006030,3545,3545,3545,3540,33510
|
|
20240625,151600,23182278290,3545,3550,3550,3540,16891
|
|
20240625,151500,23122402140,3550,3545,3550,3540,8342
|
|
20240625,151400,23092826300,3550,3550,3550,3545,5107
|
|
20240625,151300,23074702250,3550,3550,3550,3545,7054
|
|
20240625,151200,23049682535,3545,3550,3550,3545,5193
|
|
20240625,151100,23031257685,3545,3545,3550,3540,18568
|
|
20240625,151000,22965443705,3545,3540,3545,3535,25754
|
|
20240625,150900,22874277225,3535,3540,3540,3535,11005
|
|
20240625,150800,22835365005,3540,3540,3540,3535,31763
|
|
20240625,150700,22723032040,3540,3540,3545,3535,14384
|
|
20240625,150600,22672115470,3545,3550,3550,3540,47962
|
|
20240625,150500,22502278480,3545,3560,3560,3545,33227
|
|
20240625,150400,22384324300,3560,3560,3560,3555,8878
|
|
20240625,150300,22352740310,3560,3555,3560,3555,3076
|
|
20240625,150200,22341797360,3555,3550,3560,3550,7155
|
|
20240625,150100,22316364620,3550,3565,3565,3545,43231
|
|
20240625,150000,22162841680,3565,3570,3570,3555,45204
|
|
20240625,145900,22001857020,3570,3570,3570,3570,5759
|
|
20240625,145800,21981297390,3570,3570,3570,3560,9453
|
|
20240625,145700,21947608025,3570,3565,3570,3565,5147
|
|
20240625,145600,21929258790,3560,3570,3570,3560,8319
|
|
20240625,145500,21899578845,3565,3565,3570,3565,15164
|
|
20240625,145400,21845518990,3570,3575,3580,3570,19444
|
|
20240625,145300,21775962825,3575,3560,3575,3560,10049
|
|
20240625,145200,21740121200,3565,3560,3565,3560,8893
|
|
20240625,145100,21708459090,3560,3570,3570,3560,6871
|
|
20240625,145000,21683942920,3570,3560,3570,3560,7261
|
|
20240625,144900,21658044515,3560,3560,3565,3555,14288
|
|
20240625,144800,21607164695,3565,3580,3580,3560,16289
|
|
20240625,144700,21549070325,3580,3590,3590,3580,24663
|
|
20240625,144600,21460702635,3590,3585,3590,3585,10874
|
|
20240625,144500,21421718240,3585,3590,3590,3585,13039
|
|
20240625,144400,21374947070,3590,3600,3605,3585,40654
|
|
20240625,144300,21228840790,3600,3610,3615,3600,13060
|
|
20240625,144200,21181741155,3605,3610,3615,3605,12853
|
|
20240625,144100,21135324830,3610,3610,3620,3610,36464
|
|
20240625,144000,21003579865,3610,3605,3620,3600,31184
|
|
20240625,143900,20890902090,3605,3605,3615,3600,28103
|
|
20240625,143800,20789472700,3610,3620,3620,3600,33182
|
|
20240625,143700,20669559430,3610,3600,3620,3595,86430
|
|
20240625,143600,20357902875,3595,3590,3605,3590,61950
|
|
20240625,143500,20135023230,3590,3575,3595,3575,54167
|
|
20240625,143400,19940770530,3580,3565,3580,3560,21340
|
|
20240625,143300,19864599335,3565,3555,3565,3555,8000
|
|
20240625,143200,19836125740,3555,3555,3555,3550,1737
|
|
20240625,143100,19829950755,3555,3555,3555,3550,3355
|
|
20240625,143000,19818032995,3550,3550,3555,3545,14037
|
|
20240625,142900,19768214330,3550,3555,3555,3545,16373
|
|
20240625,142800,19710054155,3555,3555,3560,3555,4992
|
|
20240625,142700,19692306980,3560,3560,3565,3555,11585
|
|
20240625,142600,19651090420,3565,3565,3565,3560,2997
|
|
20240625,142500,19640407160,3565,3565,3565,3555,4236
|
|
20240625,142400,19625324790,3565,3550,3565,3550,21185
|
|
20240625,142300,19549939075,3555,3555,3555,3550,2489
|
|
20240625,142200,19541091495,3550,3550,3555,3545,3313
|
|
20240625,142100,19529330255,3550,3550,3550,3545,2260
|
|
20240625,142000,19521308510,3550,3555,3570,3550,26484
|
|
20240625,141900,19426921845,3550,3540,3565,3535,45701
|
|
20240625,141800,19264665415,3540,3535,3540,3535,1031
|
|
20240625,141700,19261020570,3540,3535,3540,3535,23037
|
|
20240625,141600,19179578260,3540,3540,3540,3535,1320
|
|
20240625,141500,19174906965,3540,3540,3540,3535,447
|
|
20240625,141400,19173324885,3540,3540,3540,3535,520
|
|
20240625,141300,19171484335,3540,3540,3540,3535,6165
|
|
20240625,141200,19149672265,3540,3535,3540,3535,2087
|
|
20240625,141100,19142293450,3535,3540,3540,3535,3171
|
|
20240625,141000,19131083560,3535,3540,3540,3535,1120
|
|
20240625,140900,19127122060,3540,3540,3540,3535,4223
|
|
20240625,140800,19112179815,3540,3540,3540,3535,4662
|
|
20240625,140700,19095699415,3535,3540,3540,3535,10659
|
|
20240625,140600,19058018595,3540,3545,3545,3535,16021
|
|
20240625,140500,19001334945,3540,3545,3545,3540,7831
|
|
20240625,140400,18973602415,3545,3545,3545,3540,1512
|
|
20240625,140300,18968242380,3545,3540,3545,3535,6158
|
|
20240625,140200,18946438890,3535,3540,3540,3535,3040
|
|
20240625,140100,18935690845,3540,3540,3540,3535,4985
|
|
20240625,140000,18918067705,3540,3540,3540,3535,3293
|
|
20240625,135900,18906410680,3540,3540,3540,3535,2556
|
|
20240625,135800,18897369335,3540,3540,3540,3535,2020
|
|
20240625,135700,18890221905,3535,3545,3545,3535,6604
|
|
20240625,135600,18866849850,3545,3540,3545,3540,3637
|
|
20240625,135500,18853972410,3545,3535,3545,3535,2595
|
|
20240625,135400,18844793450,3535,3540,3540,3535,1191
|
|
20240625,135300,18840577810,3540,3540,3540,3535,3803
|
|
20240625,135200,18827116430,3545,3545,3545,3535,5951
|
|
20240625,135100,18806067735,3545,3545,3545,3535,2551
|
|
20240625,135000,18797037265,3545,3545,3545,3540,82117
|
|
20240625,134900,18506331885,3550,3545,3550,3545,6655
|
|
20240625,134800,18482734680,3550,3555,3555,3545,4087
|
|
20240625,134700,18468231425,3555,3550,3555,3545,4163
|
|
20240625,134600,18453458770,3545,3545,3545,3545,15012
|
|
20240625,134500,18400241230,3545,3550,3550,3545,12176
|
|
20240625,134400,18357030845,3550,3555,3555,3550,2437
|
|
20240625,134300,18348377460,3550,3550,3555,3550,6117
|
|
20240625,134200,18326656940,3555,3555,3555,3550,3298
|
|
20240625,134100,18314948675,3550,3550,3555,3550,1057
|
|
20240625,134000,18311193545,3550,3550,3555,3545,5126
|
|
20240625,133900,18292985225,3545,3550,3555,3545,10905
|
|
20240625,133800,18254289170,3550,3550,3550,3545,389
|
|
20240625,133700,18252908530,3550,3545,3550,3545,5620
|
|
20240625,133600,18232984925,3545,3550,3550,3545,868
|
|
20240625,133500,18229906605,3550,3545,3550,3545,4416
|
|
20240625,133400,18214236025,3550,3545,3550,3545,4889
|
|
20240625,133300,18196901860,3545,3555,3555,3545,6093
|
|
20240625,133200,18175283470,3550,3555,3555,3550,7575
|
|
20240625,133100,18148392210,3550,3550,3555,3550,5158
|
|
20240625,133000,18130074290,3550,3550,3550,3545,8613
|
|
20240625,132900,18099538825,3550,3550,3550,3550,6090
|
|
20240625,132800,18077919325,3550,3550,3555,3550,7108
|
|
20240625,132700,18052682670,3555,3550,3555,3550,605
|
|
20240625,132600,18050533895,3555,3550,3555,3550,5375
|
|
20240625,132500,18031451230,3550,3550,3550,3550,1747
|
|
20240625,132400,18025249380,3550,3545,3550,3545,11369
|
|
20240625,132300,17984902630,3545,3545,3545,3540,5741
|
|
20240625,132200,17964550790,3545,3550,3550,3545,5873
|
|
20240625,132100,17943728885,3550,3545,3550,3545,1361
|
|
20240625,132000,17938904100,3545,3550,3550,3545,2972
|
|
20240625,131900,17928366240,3550,3550,3550,3550,640
|
|
20240625,131800,17926094240,3550,3550,3550,3550,4
|
|
20240625,131700,17926080040,3550,3545,3550,3545,5656
|
|
20240625,131600,17906017515,3545,3545,3545,3540,2329
|
|
20240625,131500,17897766745,3545,3550,3550,3540,6129
|
|
20240625,131400,17876037065,3550,3545,3555,3545,17037
|
|
20240625,131300,17815605960,3550,3545,3550,3545,7706
|
|
20240625,131200,17788287200,3550,3545,3550,3545,2356
|
|
20240625,131100,17779925120,3545,3545,3550,3545,7878
|
|
20240625,131000,17751995240,3550,3550,3550,3545,10417
|
|
20240625,130900,17715021185,3555,3555,3560,3550,6683
|
|
20240625,130800,17691295145,3560,3550,3560,3550,178
|
|
20240625,130700,17690662595,3555,3555,3555,3550,792
|
|
20240625,130600,17687847590,3550,3560,3560,3550,1196
|
|
20240625,130500,17683595575,3555,3560,3560,3555,5593
|
|
20240625,130400,17663711845,3560,3555,3560,3555,2444
|
|
20240625,130300,17655023385,3555,3550,3555,3545,10053
|
|
20240625,130200,17619335860,3550,3550,3550,3550,2408
|
|
20240625,130100,17610787460,3550,3555,3555,3550,4697
|
|
20240625,130000,17594102535,3555,3555,3555,3555,4505
|
|
20240625,125900,17578087260,3555,3560,3560,3555,3250
|
|
20240625,125800,17566532060,3555,3555,3560,3550,2544
|
|
20240625,125700,17557489020,3555,3555,3555,3550,2236
|
|
20240625,125600,17549540565,3560,3560,3565,3560,3498
|
|
20240625,125500,17537086120,3565,3550,3565,3550,6474
|
|
20240625,125400,17514062795,3550,3555,3555,3550,3567
|
|
20240625,125300,17501398680,3555,3555,3555,3550,5513
|
|
20240625,125200,17481801390,3555,3565,3565,3555,3376
|
|
20240625,125100,17469787830,3565,3560,3565,3560,2558
|
|
20240625,125000,17460678325,3565,3565,3570,3560,3538
|
|
20240625,124900,17448073325,3565,3560,3570,3560,7655
|
|
20240625,124800,17420785145,3565,3560,3565,3555,4530
|
|
20240625,124700,17404663575,3560,3555,3560,3550,2764
|
|
20240625,124600,17394845150,3550,3550,3555,3550,2071
|
|
20240625,124500,17387491430,3550,3555,3555,3550,3764
|
|
20240625,124400,17374116175,3555,3550,3555,3550,6296
|
|
20240625,124300,17351734645,3555,3555,3560,3555,2491
|
|
20240625,124200,17342878155,3550,3560,3560,3550,5523
|
|
20240625,124100,17323227400,3560,3560,3560,3560,2453
|
|
20240625,124000,17314494720,3560,3550,3560,3550,9287
|
|
20240625,123900,17281461405,3550,3555,3555,3550,2317
|
|
20240625,123800,17273227215,3555,3550,3555,3550,4082
|
|
20240625,123700,17258735115,3550,3550,3550,3545,5970
|
|
20240625,123600,17237542620,3545,3550,3550,3540,1922
|
|
20240625,123500,17230729195,3550,3545,3550,3540,14594
|
|
20240625,123400,17179019685,3545,3545,3545,3540,5194
|
|
20240625,123300,17160607455,3545,3545,3545,3540,3472
|
|
20240625,123200,17148312685,3545,3540,3545,3540,3670
|
|
20240625,123100,17135318205,3545,3545,3545,3540,2057
|
|
20240625,123000,17128033285,3540,3540,3545,3540,495
|
|
20240625,122900,17126279260,3545,3540,3545,3540,383
|
|
20240625,122800,17124923235,3540,3540,3545,3540,2030
|
|
20240625,122700,17117736885,3540,3540,3545,3540,3724
|
|
20240625,122600,17104553400,3545,3545,3545,3535,2906
|
|
20240625,122500,17094260235,3545,3540,3545,3535,9826
|
|
20240625,122400,17059477275,3540,3540,3540,3535,3386
|
|
20240625,122300,17047490870,3540,3540,3540,3535,6277
|
|
20240625,122200,17025293220,3540,3540,3540,3535,8079
|
|
20240625,122100,16996694775,3540,3540,3540,3535,13746
|
|
20240625,122000,16948088265,3540,3540,3545,3535,7795
|
|
20240625,121900,16920497645,3540,3540,3545,3540,5788
|
|
20240625,121800,16900008110,3545,3550,3550,3545,5029
|
|
20240625,121700,16882178125,3545,3545,3550,3545,4288
|
|
20240625,121600,16866976295,3545,3545,3550,3545,591
|
|
20240625,121500,16864880705,3545,3540,3545,3540,5089
|
|
20240625,121400,16846852615,3540,3545,3545,3540,2489
|
|
20240625,121300,16838038755,3545,3545,3545,3540,2737
|
|
20240625,121200,16828342965,3545,3540,3545,3540,5065
|
|
20240625,121100,16810393370,3540,3545,3545,3540,3513
|
|
20240625,121000,16797956380,3545,3545,3545,3540,1479
|
|
20240625,120900,16792713825,3545,3545,3545,3540,11901
|
|
20240625,120800,16750578360,3545,3550,3550,3545,8804
|
|
20240625,120700,16719363945,3560,3555,3560,3545,2385
|
|
20240625,120600,16710886425,3555,3550,3560,3545,7263
|
|
20240625,120500,16685076295,3555,3550,3555,3545,1713
|
|
20240625,120400,16678992900,3550,3545,3550,3545,7134
|
|
20240625,120300,16653682465,3545,3545,3545,3540,4684
|
|
20240625,120200,16637083155,3540,3545,3545,3540,2628
|
|
20240625,120100,16627771200,3545,3540,3545,3540,4027
|
|
20240625,120000,16613508060,3540,3545,3545,3540,3491
|
|
20240625,115900,16601137175,3545,3540,3545,3540,5356
|
|
20240625,115800,16582175735,3545,3540,3545,3540,2241
|
|
20240625,115700,16574240390,3540,3540,3545,3540,4238
|
|
20240625,115600,16559237245,3540,3540,3540,3540,3399
|
|
20240625,115500,16547204785,3540,3540,3545,3540,2103
|
|
20240625,115400,16539756790,3540,3545,3545,3540,12834
|
|
20240625,115300,16494310990,3545,3550,3550,3545,1233
|
|
20240625,115200,16489939595,3545,3545,3550,3545,5396
|
|
20240625,115100,16470810295,3545,3550,3550,3545,1626
|
|
20240625,115000,16465045510,3550,3550,3555,3550,1163
|
|
20240625,114900,16460916460,3550,3550,3550,3550,617
|
|
20240625,114800,16458726110,3555,3550,3555,3545,28204
|
|
20240625,114700,16358703620,3555,3555,3555,3550,11067
|
|
20240625,114600,16319415270,3555,3560,3560,3555,313
|
|
20240625,114500,16318302315,3560,3560,3560,3550,631
|
|
20240625,114400,16316059165,3560,3560,3560,3550,1098
|
|
20240625,114300,16312159245,3550,3550,3560,3550,5345
|
|
20240625,114200,16293177170,3550,3555,3560,3550,13017
|
|
20240625,114100,16246957365,3560,3560,3560,3555,763
|
|
20240625,114000,16244241620,3560,3555,3560,3550,2683
|
|
20240625,113900,16234704285,3555,3555,3555,3550,2121
|
|
20240625,113800,16227170880,3555,3550,3555,3550,2005
|
|
20240625,113700,16220049485,3550,3550,3555,3550,2004
|
|
20240625,113600,16212934825,3550,3550,3555,3550,6648
|
|
20240625,113500,16189327185,3550,3550,3555,3550,2943
|
|
20240625,113400,16178877040,3550,3550,3555,3550,6523
|
|
20240625,113300,16155715100,3555,3560,3560,3555,2572
|
|
20240625,113200,16146571510,3555,3555,3560,3555,1128
|
|
20240625,113100,16142561255,3555,3565,3565,3555,14792
|
|
20240625,113000,16089952350,3565,3565,3565,3560,4478
|
|
20240625,112900,16074010565,3560,3565,3570,3560,2600
|
|
20240625,112800,16064741335,3560,3575,3580,3560,12120
|
|
20240625,112700,16021489225,3575,3580,3590,3570,19840
|
|
20240625,112600,15950345350,3580,3575,3590,3570,15887
|
|
20240625,112500,15893416730,3575,3570,3575,3570,817
|
|
20240625,112400,15890498135,3570,3565,3570,3565,8159
|
|
20240625,112300,15861394730,3565,3570,3570,3565,993
|
|
20240625,112200,15857851100,3570,3565,3570,3560,5221
|
|
20240625,112100,15839255065,3565,3560,3565,3560,2157
|
|
20240625,112000,15831571200,3560,3560,3565,3555,2210
|
|
20240625,111900,15823701040,3560,3555,3560,3555,956
|
|
20240625,111800,15820301695,3560,3565,3565,3555,3159
|
|
20240625,111700,15809062055,3565,3565,3570,3550,5603
|
|
20240625,111600,15789115710,3565,3560,3570,3550,14631
|
|
20240625,111500,15737066975,3560,3555,3560,3550,7086
|
|
20240625,111400,15711871260,3555,3555,3555,3545,4053
|
|
20240625,111300,15697485705,3550,3555,3555,3550,4885
|
|
20240625,111200,15680126010,3555,3550,3555,3545,3212
|
|
20240625,111100,15668722830,3545,3555,3555,3545,9474
|
|
20240625,111000,15635086090,3555,3555,3560,3555,5332
|
|
20240625,110900,15616120690,3555,3545,3555,3545,7028
|
|
20240625,110800,15591153710,3550,3550,3550,3540,7292
|
|
20240625,110700,15565331110,3545,3545,3545,3540,23237
|
|
20240625,110600,15483048905,3545,3545,3550,3540,2135
|
|
20240625,110500,15475479635,3545,3550,3550,3540,23160
|
|
20240625,110400,15393442320,3545,3550,3550,3545,7660
|
|
20240625,110300,15366269025,3550,3555,3560,3545,17457
|
|
20240625,110200,15304285175,3550,3555,3555,3550,3188
|
|
20240625,110100,15292963750,3555,3550,3555,3550,2556
|
|
20240625,110000,15283884945,3550,3545,3550,3545,9624
|
|
20240625,105900,15249753595,3545,3545,3550,3540,14444
|
|
20240625,105800,15198557290,3550,3550,3550,3540,39795
|
|
20240625,105700,15057434905,3555,3560,3560,3555,7927
|
|
20240625,105600,15029254155,3560,3560,3560,3555,3558
|
|
20240625,105500,15016588365,3560,3565,3565,3560,4242
|
|
20240625,105400,15001473095,3565,3565,3565,3560,8633
|
|
20240625,105300,14970724820,3565,3565,3565,3560,22128
|
|
20240625,105200,14891885135,3565,3580,3580,3565,44971
|
|
20240625,105100,14731121985,3575,3575,3585,3575,8072
|
|
20240625,105000,14702229170,3580,3585,3585,3580,3545
|
|
20240625,104900,14689536185,3585,3585,3585,3580,7239
|
|
20240625,104800,14663590545,3585,3575,3585,3575,5309
|
|
20240625,104700,14644603015,3575,3580,3580,3570,3253
|
|
20240625,104600,14632983310,3575,3570,3580,3565,7523
|
|
20240625,104500,14606123400,3560,3580,3580,3560,22134
|
|
20240625,104400,14527098475,3580,3585,3590,3575,6353
|
|
20240625,104300,14504348785,3585,3580,3585,3580,17387
|
|
20240625,104200,14442029630,3585,3575,3590,3575,16883
|
|
20240625,104100,14381540520,3575,3580,3585,3575,9514
|
|
20240625,104000,14347499530,3580,3570,3585,3570,11409
|
|
20240625,103900,14306680855,3575,3575,3580,3565,12622
|
|
20240625,103800,14261597375,3580,3590,3590,3580,10503
|
|
20240625,103700,14223963615,3590,3600,3605,3585,29521
|
|
20240625,103600,14117762865,3600,3595,3615,3595,54599
|
|
20240625,103500,13920977020,3595,3580,3610,3565,60616
|
|
20240625,103400,13703482665,3580,3595,3595,3580,20464
|
|
20240625,103300,13630100650,3595,3595,3610,3580,49413
|
|
20240625,103200,13452631735,3595,3575,3610,3565,35788
|
|
20240625,103100,13324211475,3570,3585,3595,3565,21843
|
|
20240625,103000,13245951845,3585,3530,3590,3530,117612
|
|
20240625,102900,12828215145,3525,3530,3530,3525,13479
|
|
20240625,102800,12780649240,3530,3530,3530,3525,25179
|
|
20240625,102700,12691891915,3530,3530,3535,3530,12286
|
|
20240625,102600,12648522310,3530,3535,3535,3525,3544
|
|
20240625,102500,12636012300,3535,3535,3535,3525,10225
|
|
20240625,102400,12599917090,3530,3535,3535,3530,10589
|
|
20240625,102300,12562515385,3535,3535,3535,3530,12578
|
|
20240625,102200,12518107265,3535,3535,3535,3535,4528
|
|
20240625,102100,12502100785,3535,3540,3540,3530,5760
|
|
20240625,102000,12481734640,3535,3535,3540,3535,9266
|
|
20240625,101900,12448978790,3530,3535,3535,3525,10611
|
|
20240625,101800,12411517470,3535,3530,3535,3525,15088
|
|
20240625,101700,12358250750,3530,3530,3530,3525,5799
|
|
20240625,101600,12337795495,3530,3530,3530,3525,8404
|
|
20240625,101500,12308152505,3530,3530,3530,3525,15687
|
|
20240625,101400,12252834455,3530,3525,3530,3520,10296
|
|
20240625,101300,12216545205,3525,3535,3535,3525,32184
|
|
20240625,101200,12102992635,3535,3535,3540,3530,36374
|
|
20240625,101100,11974462875,3535,3545,3545,3535,39571
|
|
20240625,101000,11834414815,3545,3550,3555,3540,30458
|
|
20240625,100900,11726454095,3555,3555,3555,3545,25773
|
|
20240625,100800,11634957325,3555,3560,3560,3550,8000
|
|
20240625,100700,11606538530,3550,3560,3565,3550,31341
|
|
20240625,100600,11495045570,3555,3560,3570,3555,27769
|
|
20240625,100500,11396140080,3565,3555,3570,3555,14843
|
|
20240625,100400,11343258495,3560,3555,3560,3550,7024
|
|
20240625,100300,11318271290,3560,3550,3560,3550,4384
|
|
20240625,100200,11302691040,3555,3545,3555,3545,6386
|
|
20240625,100100,11280005555,3550,3545,3560,3545,14193
|
|
20240625,100000,11229584815,3550,3545,3550,3545,5743
|
|
20240625,095900,11209202370,3550,3565,3565,3545,40174
|
|
20240625,095800,11066464735,3560,3555,3565,3555,18999
|
|
20240625,095700,10998840025,3555,3560,3560,3555,3131
|
|
20240625,095600,10987703030,3555,3550,3560,3550,11891
|
|
20240625,095500,10945425215,3555,3555,3555,3550,8286
|
|
20240625,095400,10915995665,3550,3560,3560,3550,28551
|
|
20240625,095300,10814471095,3560,3550,3560,3550,10194
|
|
20240625,095200,10778201585,3555,3550,3555,3545,9894
|
|
20240625,095100,10743062340,3545,3545,3550,3545,9906
|
|
20240625,095000,10707912385,3550,3555,3560,3545,34064
|
|
20240625,094900,10586944770,3560,3555,3565,3550,35020
|
|
20240625,094800,10462345335,3560,3545,3560,3545,24056
|
|
20240625,094700,10376863620,3550,3540,3550,3535,30674
|
|
20240625,094600,10268223425,3545,3540,3550,3535,22357
|
|
20240625,094500,10189040715,3535,3525,3540,3520,26215
|
|
20240625,094400,10096453875,3520,3530,3535,3520,53382
|
|
20240625,094300,9908348335,3535,3535,3540,3525,44252
|
|
20240625,094200,9752030220,3525,3525,3545,3525,31746
|
|
20240625,094100,9639880640,3530,3535,3540,3520,47470
|
|
20240625,094000,9472407845,3530,3530,3535,3525,13629
|
|
20240625,093900,9424312130,3520,3530,3530,3520,26179
|
|
20240625,093800,9332088245,3525,3535,3535,3525,25152
|
|
20240625,093700,9243313785,3535,3520,3535,3515,70490
|
|
20240625,093600,8994827290,3520,3540,3545,3520,125238
|
|
20240625,093500,8552741355,3545,3545,3555,3540,76572
|
|
20240625,093400,8281343830,3550,3555,3555,3545,50895
|
|
20240625,093300,8100763880,3555,3565,3570,3550,116236
|
|
20240625,093200,7687177365,3565,3560,3570,3560,20362
|
|
20240625,093100,7614607900,3570,3570,3575,3560,63212
|
|
20240625,093000,7389016925,3570,3570,3585,3565,79991
|
|
20240625,092900,7103387425,3570,3585,3585,3570,67762
|
|
20240625,092800,6860845835,3585,3595,3600,3580,56848
|
|
20240625,092700,6656767130,3590,3610,3610,3590,89083
|
|
20240625,092600,6336242590,3610,3615,3615,3605,23781
|
|
20240625,092500,6250470220,3610,3605,3615,3600,37114
|
|
20240625,092400,6116617710,3605,3620,3620,3605,56151
|
|
20240625,092300,5913856530,3620,3640,3645,3620,49925
|
|
20240625,092200,5732844925,3635,3645,3650,3635,31151
|
|
20240625,092100,5619416570,3645,3640,3650,3640,34968
|
|
20240625,092000,5492021735,3645,3660,3675,3640,54216
|
|
20240625,091900,5294024765,3660,3665,3680,3650,74503
|
|
20240625,091800,5021101645,3670,3700,3705,3665,91680
|
|
20240625,091700,4683087990,3690,3690,3700,3680,39940
|
|
20240625,091600,4535727600,3695,3685,3695,3675,50775
|
|
20240625,091500,4348610630,3690,3715,3715,3690,64585
|
|
20240625,091400,4109319060,3715,3725,3735,3700,160826
|
|
20240625,091300,3511476560,3715,3690,3740,3680,153781
|
|
20240625,091200,2939658330,3690,3650,3700,3645,46781
|
|
20240625,091100,2767709010,3650,3655,3670,3650,38832
|
|
20240625,091000,2625666880,3655,3660,3660,3645,60732
|
|
20240625,090900,2403955645,3660,3660,3680,3645,65430
|
|
20240625,090800,2164235060,3660,3650,3665,3635,31456
|
|
20240625,090700,2049325500,3650,3625,3650,3620,25654
|
|
20240625,090600,1956043610,3620,3610,3630,3605,33267
|
|
20240625,090500,1835907835,3615,3635,3640,3600,49637
|
|
20240625,090400,1656492630,3640,3640,3645,3620,31754
|
|
20240625,090300,1541092210,3640,3605,3640,3600,81553
|
|
20240625,090200,1246771995,3600,3605,3615,3595,56390
|
|
20240625,090100,1043668670,3605,3600,3625,3595,27430
|
|
20240625,090000,944796420,3610,3620,3630,3560,260212
|