591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,184800,177583666200,4350,4350,4350,4350,981018
|
|
20240627,184700,177583666200,4350,4350,4350,4350,0
|
|
20240627,184600,177583666200,4350,4350,4350,4350,0
|
|
20240627,184500,177583666200,4350,4350,4350,4350,0
|
|
20240627,184400,177583666200,4350,4350,4350,4350,0
|
|
20240627,184300,177583666200,4350,4350,4350,4350,0
|
|
20240627,184200,177583666200,4350,4350,4350,4350,0
|
|
20240627,184100,177583666200,4350,4350,4350,4350,0
|
|
20240627,184000,177583666200,4350,4350,4350,4350,0
|
|
20240627,183900,177583666200,4350,4350,4350,4350,0
|
|
20240627,183800,177583666200,4350,4350,4350,4350,0
|
|
20240627,183700,177583666200,4350,4350,4350,4350,0
|
|
20240627,183600,177583666200,4350,4350,4350,4350,0
|
|
20240627,183500,177583666200,4350,4350,4350,4350,0
|
|
20240627,183400,177583666200,4350,4350,4350,4350,0
|
|
20240627,183300,177583666200,4350,4350,4350,4350,0
|
|
20240627,183200,177583666200,4350,4350,4350,4350,0
|
|
20240627,183100,177583666200,4350,4350,4350,4350,0
|
|
20240627,183000,177583666200,4350,4350,4350,4350,0
|
|
20240627,182900,177583666200,4350,4350,4350,4350,0
|
|
20240627,182800,177583666200,4350,4350,4350,4350,0
|
|
20240627,182700,177583666200,4350,4350,4350,4350,0
|
|
20240627,182600,177583666200,4350,4350,4350,4350,0
|
|
20240627,182500,177583666200,4350,4350,4350,4350,0
|
|
20240627,182400,177583666200,4350,4350,4350,4350,0
|
|
20240627,182300,177583666200,4350,4350,4350,4350,0
|
|
20240627,182200,177583666200,4350,4350,4350,4350,0
|
|
20240627,182100,177583666200,4350,4350,4350,4350,0
|
|
20240627,182000,177583666200,4350,4350,4350,4350,0
|
|
20240627,181900,177583666200,4350,4350,4350,4350,0
|
|
20240627,181800,177583666200,4350,4350,4350,4350,981018
|
|
20240627,181700,177583666200,4350,4350,4350,4350,0
|
|
20240627,181600,177583666200,4350,4350,4350,4350,0
|
|
20240627,181500,177583666200,4350,4350,4350,4350,0
|
|
20240627,181400,177583666200,4350,4350,4350,4350,0
|
|
20240627,181300,177583666200,4350,4350,4350,4350,0
|
|
20240627,181200,177583666200,4350,4350,4350,4350,0
|
|
20240627,181100,177583666200,4350,4350,4350,4350,0
|
|
20240627,181000,177583666200,4350,4350,4350,4350,0
|
|
20240627,180900,177583666200,4350,4350,4350,4350,0
|
|
20240627,180800,177583666200,4350,4350,4350,4350,0
|
|
20240627,180700,177583666200,4350,4350,4350,4350,0
|
|
20240627,180600,177583666200,4350,4350,4350,4350,0
|
|
20240627,180500,177583666200,4350,4350,4350,4350,0
|
|
20240627,180400,177583666200,4350,4350,4350,4350,0
|
|
20240627,180300,177583666200,4350,4350,4350,4350,0
|
|
20240627,180200,177583666200,4350,4350,4350,4350,0
|
|
20240627,180100,177583666200,4350,4350,4350,4350,0
|
|
20240627,180000,177583666200,4350,4350,4350,4350,0
|
|
20240627,175900,177583666200,4350,4350,4350,4350,0
|
|
20240627,175800,177583666200,4350,4350,4350,4350,0
|
|
20240627,175700,177583666200,4350,4350,4350,4350,0
|
|
20240627,175600,177583666200,4350,4350,4350,4350,0
|
|
20240627,175500,177583666200,4350,4350,4350,4350,0
|
|
20240627,175400,177583666200,4350,4350,4350,4350,0
|
|
20240627,175300,177583666200,4350,4350,4350,4350,0
|
|
20240627,175200,177583666200,4350,4350,4350,4350,0
|
|
20240627,175100,177583666200,4350,4350,4350,4350,0
|
|
20240627,175000,177583666200,4350,4350,4350,4350,0
|
|
20240627,174900,177583666200,4350,4350,4350,4350,0
|
|
20240627,174800,177583666200,4350,4350,4350,4350,981018
|
|
20240627,174700,177583666200,4350,4350,4350,4350,0
|
|
20240627,174600,177583666200,4350,4350,4350,4350,0
|
|
20240627,174500,177583666200,4350,4350,4350,4350,0
|
|
20240627,174400,177583666200,4350,4350,4350,4350,0
|
|
20240627,174300,177583666200,4350,4350,4350,4350,0
|
|
20240627,174200,177583666200,4350,4350,4350,4350,0
|
|
20240627,174100,177583666200,4350,4350,4350,4350,0
|
|
20240627,174000,177583666200,4350,4350,4350,4350,0
|
|
20240627,173900,177583666200,4350,4350,4350,4350,0
|
|
20240627,173800,177583666200,4350,4350,4350,4350,0
|
|
20240627,173700,177583666200,4350,4350,4350,4350,0
|
|
20240627,173600,177583666200,4350,4350,4350,4350,0
|
|
20240627,173500,177583666200,4350,4350,4350,4350,0
|
|
20240627,173400,177583666200,4350,4350,4350,4350,0
|
|
20240627,173300,177583666200,4350,4350,4350,4350,0
|
|
20240627,173200,177583666200,4350,4350,4350,4350,0
|
|
20240627,173100,177583666200,4350,4350,4350,4350,0
|
|
20240627,173000,177583666200,4350,4350,4350,4350,0
|
|
20240627,172900,177583666200,4350,4350,4350,4350,0
|
|
20240627,172800,177583666200,4350,4350,4350,4350,0
|
|
20240627,172700,177583666200,4350,4350,4350,4350,0
|
|
20240627,172600,177583666200,4350,4350,4350,4350,0
|
|
20240627,172500,177583666200,4350,4350,4350,4350,0
|
|
20240627,172400,177583666200,4350,4350,4350,4350,0
|
|
20240627,172300,177583666200,4350,4350,4350,4350,0
|
|
20240627,172200,177583666200,4350,4350,4350,4350,0
|
|
20240627,172100,177583666200,4350,4350,4350,4350,0
|
|
20240627,172000,177583666200,4350,4350,4350,4350,0
|
|
20240627,171900,177583666200,4350,4350,4350,4350,0
|
|
20240627,171800,177583666200,4350,4350,4350,4350,981018
|
|
20240627,171700,177583666200,4350,4350,4350,4350,0
|
|
20240627,171600,177583666200,4350,4350,4350,4350,0
|
|
20240627,171500,177583666200,4350,4350,4350,4350,0
|
|
20240627,171400,177583666200,4350,4350,4350,4350,0
|
|
20240627,171300,177583666200,4350,4350,4350,4350,0
|
|
20240627,171200,177583666200,4350,4350,4350,4350,0
|
|
20240627,171100,177583666200,4350,4350,4350,4350,0
|
|
20240627,171000,177583666200,4350,4350,4350,4350,0
|
|
20240627,170900,177583666200,4350,4350,4350,4350,0
|
|
20240627,170800,177583666200,4350,4350,4350,4350,0
|
|
20240627,170700,177583666200,4350,4350,4350,4350,0
|
|
20240627,170600,177583666200,4350,4350,4350,4350,0
|
|
20240627,170500,177583666200,4350,4350,4350,4350,0
|
|
20240627,170400,177583666200,4350,4350,4350,4350,0
|
|
20240627,170300,177583666200,4350,4350,4350,4350,0
|
|
20240627,170200,177583666200,4350,4350,4350,4350,0
|
|
20240627,170100,177583666200,4350,4350,4350,4350,0
|
|
20240627,170000,177583666200,4350,4350,4350,4350,0
|
|
20240627,165900,177583666200,4350,4350,4350,4350,0
|
|
20240627,165800,177583666200,4350,4350,4350,4350,0
|
|
20240627,165700,177583666200,4350,4350,4350,4350,0
|
|
20240627,165600,177583666200,4350,4350,4350,4350,0
|
|
20240627,165500,177583666200,4350,4350,4350,4350,0
|
|
20240627,165400,177583666200,4350,4350,4350,4350,0
|
|
20240627,165300,177583666200,4350,4350,4350,4350,0
|
|
20240627,165200,177583666200,4350,4350,4350,4350,0
|
|
20240627,165100,177583666200,4350,4350,4350,4350,0
|
|
20240627,165000,177583666200,4350,4350,4350,4350,0
|
|
20240627,164900,177583666200,4350,4350,4350,4350,0
|
|
20240627,164800,177583666200,4350,4350,4350,4350,981018
|
|
20240627,164700,177583666200,4350,4350,4350,4350,0
|
|
20240627,164600,177583666200,4350,4350,4350,4350,0
|
|
20240627,164500,177583666200,4350,4350,4350,4350,0
|
|
20240627,164400,177583666200,4350,4350,4350,4350,0
|
|
20240627,164300,177583666200,4350,4350,4350,4350,0
|
|
20240627,164200,177583666200,4350,4350,4350,4350,0
|
|
20240627,164100,177583666200,4350,4350,4350,4350,0
|
|
20240627,164000,177583666200,4350,4350,4350,4350,0
|
|
20240627,163900,177583666200,4350,4350,4350,4350,0
|
|
20240627,163800,177583666200,4350,4350,4350,4350,0
|
|
20240627,163700,177583666200,4350,4350,4350,4350,0
|
|
20240627,163600,177583666200,4350,4350,4350,4350,0
|
|
20240627,163500,177583666200,4350,4350,4350,4350,0
|
|
20240627,163400,177583666200,4350,4350,4350,4350,0
|
|
20240627,163300,177583666200,4350,4350,4350,4350,0
|
|
20240627,163200,177583666200,4350,4350,4350,4350,0
|
|
20240627,163100,177583666200,4350,4350,4350,4350,0
|
|
20240627,163000,177583666200,4350,4350,4350,4350,0
|
|
20240627,162900,177583666200,4350,4350,4350,4350,0
|
|
20240627,162800,177583666200,4350,4350,4350,4350,0
|
|
20240627,162700,177583666200,4350,4350,4350,4350,0
|
|
20240627,162600,177583666200,4350,4350,4350,4350,0
|
|
20240627,162500,177583666200,4350,4350,4350,4350,0
|
|
20240627,162400,177583666200,4350,4350,4350,4350,0
|
|
20240627,162300,177583666200,4350,4350,4350,4350,0
|
|
20240627,162200,177583666200,4350,4350,4350,4350,0
|
|
20240627,162100,177583666200,4350,4350,4350,4350,0
|
|
20240627,162000,177583666200,4350,4350,4350,4350,0
|
|
20240627,161900,177583666200,4350,4350,4350,4350,0
|
|
20240627,161800,177583666200,4350,4350,4350,4350,981018
|
|
20240627,161700,177583666200,4350,4350,4350,4350,0
|
|
20240627,161600,177583666200,4350,4350,4350,4350,0
|
|
20240627,161500,177583666200,4350,4350,4350,4350,0
|
|
20240627,161400,177583666200,4350,4350,4350,4350,0
|
|
20240627,161300,177583666200,4350,4350,4350,4350,0
|
|
20240627,161200,177583666200,4350,4350,4350,4350,0
|
|
20240627,161100,177583666200,4350,4350,4350,4350,0
|
|
20240627,161000,177583666200,4350,4350,4350,4350,0
|
|
20240627,160900,177583666200,4350,4350,4350,4350,0
|
|
20240627,160800,177583666200,4350,4350,4350,4350,0
|
|
20240627,160700,177583666200,4350,4350,4350,4350,0
|
|
20240627,160600,177583666200,4350,4350,4350,4350,0
|
|
20240627,160500,177583666200,4350,4350,4350,4350,0
|
|
20240627,160400,177583666200,4350,4350,4350,4350,0
|
|
20240627,160300,177583666200,4350,4350,4350,4350,0
|
|
20240627,160200,177583666200,4350,4350,4350,4350,0
|
|
20240627,160100,177583666200,4350,4350,4350,4350,0
|
|
20240627,160000,177583666200,4350,4350,4350,4350,0
|
|
20240627,155900,177583666200,4350,4350,4350,4350,0
|
|
20240627,155800,177583666200,4350,4350,4350,4350,0
|
|
20240627,155700,177583666200,4350,4350,4350,4350,0
|
|
20240627,155600,177583666200,4350,4350,4350,4350,0
|
|
20240627,155500,177583666200,4350,4350,4350,4350,0
|
|
20240627,155400,177583666200,4350,4350,4350,4350,0
|
|
20240627,155300,177583666200,4350,4350,4350,4350,0
|
|
20240627,155200,177583666200,4350,4350,4350,4350,0
|
|
20240627,155100,177583666200,4350,4350,4350,4350,0
|
|
20240627,155000,177583666200,4350,4350,4350,4350,0
|
|
20240627,154900,177583666200,4350,4350,4350,4350,0
|
|
20240627,154800,177583666200,4350,4350,4350,4350,981018
|
|
20240627,154700,177583666200,4350,4350,4350,4350,0
|
|
20240627,154600,177583666200,4350,4350,4350,4350,0
|
|
20240627,154500,177583666200,4350,4350,4350,4350,0
|
|
20240627,154400,177583666200,4350,4350,4350,4350,0
|
|
20240627,154300,177583666200,4350,4350,4350,4350,0
|
|
20240627,154200,177583666200,4350,4350,4350,4350,0
|
|
20240627,154100,177583666200,4350,4350,4350,4350,0
|
|
20240627,154000,177583666200,4350,4350,4350,4350,0
|
|
20240627,153900,177583666200,4350,4350,4350,4350,0
|
|
20240627,153800,177583666200,4350,4350,4350,4350,0
|
|
20240627,153700,177583666200,4350,4350,4350,4350,0
|
|
20240627,153600,177583666200,4350,4350,4350,4350,0
|
|
20240627,153500,177583666200,4350,4350,4350,4350,0
|
|
20240627,153400,177583666200,4350,4350,4350,4350,0
|
|
20240627,153300,177583666200,4350,4350,4350,4350,0
|
|
20240627,153200,177583666200,4350,4350,4350,4350,0
|
|
20240627,153100,177583666200,4350,4350,4350,4350,0
|
|
20240627,153000,177583666200,4350,4350,4350,4350,981018
|
|
20240627,152900,173316237900,4335,4335,4335,4335,0
|
|
20240627,152800,173316237900,4335,4335,4335,4335,0
|
|
20240627,152700,173316237900,4335,4335,4335,4335,0
|
|
20240627,152600,173316237900,4335,4335,4335,4335,0
|
|
20240627,152500,173316237900,4335,4335,4335,4335,0
|
|
20240627,152400,173316237900,4335,4335,4335,4335,0
|
|
20240627,152300,173316237900,4335,4335,4335,4335,0
|
|
20240627,152200,173316237900,4335,4335,4335,4335,0
|
|
20240627,152100,173316237900,4335,4335,4335,4335,0
|
|
20240627,152000,173316237900,4335,4335,4335,4335,0
|
|
20240627,151900,173316237900,4335,4320,4335,4315,194823
|
|
20240627,151800,172473486370,4325,4320,4325,4315,127025
|
|
20240627,151700,171924626760,4315,4335,4340,4315,231504
|
|
20240627,151600,170923047080,4335,4330,4340,4325,169533
|
|
20240627,151500,170188569440,4330,4320,4330,4315,134389
|
|
20240627,151400,169607917260,4315,4350,4350,4315,353989
|
|
20240627,151300,168074937355,4345,4345,4355,4340,338535
|
|
20240627,151200,166602366755,4340,4345,4350,4340,197710
|
|
20240627,151100,165743172415,4345,4330,4350,4330,178663
|
|
20240627,151000,164967444575,4335,4350,4355,4325,378621
|
|
20240627,150900,163322796865,4355,4325,4355,4325,568324
|
|
20240627,150800,160855104455,4325,4310,4325,4310,390354
|
|
20240627,150700,159169765450,4310,4310,4315,4305,81611
|
|
20240627,150600,158817921820,4315,4315,4315,4305,129500
|
|
20240627,150500,158259416385,4310,4305,4315,4300,136188
|
|
20240627,150400,157672746635,4305,4305,4305,4300,35086
|
|
20240627,150300,157521757430,4305,4305,4310,4300,27970
|
|
20240627,150200,157401401275,4305,4305,4310,4300,35849
|
|
20240627,150100,157247098595,4305,4315,4315,4300,126293
|
|
20240627,150000,156703201830,4315,4310,4315,4305,69643
|
|
20240627,145900,156403052070,4310,4305,4310,4305,18730
|
|
20240627,145800,156322364270,4310,4305,4310,4305,32181
|
|
20240627,145700,156183715525,4310,4315,4320,4300,136479
|
|
20240627,145600,155595438285,4315,4310,4315,4305,212013
|
|
20240627,145500,154681103080,4310,4310,4310,4300,62212
|
|
20240627,145400,154413142350,4305,4300,4305,4300,77939
|
|
20240627,145300,154077645270,4300,4285,4305,4285,138446
|
|
20240627,145200,153482690840,4290,4290,4295,4285,76978
|
|
20240627,145100,153152508020,4290,4295,4300,4290,17565
|
|
20240627,145000,153077076425,4295,4300,4300,4290,64997
|
|
20240627,144900,152797906910,4300,4295,4300,4295,24385
|
|
20240627,144800,152693149095,4300,4300,4300,4295,36046
|
|
20240627,144700,152538173075,4300,4295,4305,4295,53567
|
|
20240627,144600,152307796955,4295,4285,4300,4285,59560
|
|
20240627,144500,152052155070,4285,4285,4290,4280,23871
|
|
20240627,144400,151949868765,4285,4285,4290,4280,35528
|
|
20240627,144300,151797665005,4285,4275,4285,4275,19638
|
|
20240627,144200,151713600600,4280,4280,4290,4275,61742
|
|
20240627,144100,151449243775,4285,4285,4290,4280,26775
|
|
20240627,144000,151334517710,4280,4290,4290,4280,26313
|
|
20240627,143900,151221752260,4285,4295,4295,4280,51522
|
|
20240627,143800,151000807020,4295,4305,4305,4290,100873
|
|
20240627,143700,150567131075,4305,4305,4315,4290,120513
|
|
20240627,143600,150048393885,4305,4310,4315,4295,212466
|
|
20240627,143500,149133102805,4310,4290,4310,4285,392595
|
|
20240627,143400,147446598530,4290,4290,4290,4285,11282
|
|
20240627,143300,147398218860,4290,4285,4290,4285,47152
|
|
20240627,143200,147196089700,4285,4290,4290,4280,27952
|
|
20240627,143100,147076321595,4290,4275,4290,4275,112413
|
|
20240627,143000,146594991440,4275,4270,4280,4270,53481
|
|
20240627,142900,146366372660,4275,4270,4275,4270,12191
|
|
20240627,142800,146314315050,4270,4265,4275,4265,18779
|
|
20240627,142700,146234115360,4270,4265,4270,4265,10299
|
|
20240627,142600,146190182065,4265,4260,4270,4260,20938
|
|
20240627,142500,146100920760,4260,4270,4270,4260,62811
|
|
20240627,142400,145832980565,4265,4275,4275,4265,23636
|
|
20240627,142300,145732051005,4270,4275,4280,4270,24755
|
|
20240627,142200,145626237640,4275,4275,4280,4270,34721
|
|
20240627,142100,145477847075,4275,4275,4280,4270,23253
|
|
20240627,142000,145378363255,4270,4280,4280,4270,27937
|
|
20240627,141900,145258950385,4280,4280,4285,4275,32684
|
|
20240627,141800,145119107910,4285,4280,4285,4275,25849
|
|
20240627,141700,145008425180,4280,4285,4290,4280,14655
|
|
20240627,141600,144945660570,4285,4280,4290,4280,24555
|
|
20240627,141500,144840443630,4285,4285,4285,4275,51774
|
|
20240627,141400,144618801295,4280,4285,4285,4280,35990
|
|
20240627,141300,144464693020,4280,4280,4290,4280,34802
|
|
20240627,141200,144315638920,4280,4280,4290,4280,35959
|
|
20240627,141100,144161559155,4285,4285,4290,4280,19280
|
|
20240627,141000,144078959915,4280,4285,4290,4280,21467
|
|
20240627,140900,143986960195,4285,4295,4295,4280,52814
|
|
20240627,140800,143760609535,4295,4285,4295,4285,66807
|
|
20240627,140700,143474122190,4285,4275,4290,4275,162549
|
|
20240627,140600,142778121720,4275,4265,4275,4265,53206
|
|
20240627,140500,142551129050,4265,4270,4275,4265,16239
|
|
20240627,140400,142481815535,4270,4270,4275,4270,8314
|
|
20240627,140300,142446304985,4270,4280,4280,4265,41228
|
|
20240627,140200,142270243630,4280,4280,4280,4275,15002
|
|
20240627,140100,142206094455,4275,4275,4280,4270,27469
|
|
20240627,140000,142088653665,4275,4280,4280,4270,9343
|
|
20240627,135900,142048703370,4280,4265,4280,4265,44170
|
|
20240627,135800,141860028420,4265,4265,4270,4265,14800
|
|
20240627,135700,141796901875,4260,4270,4270,4260,35358
|
|
20240627,135600,141646096325,4265,4270,4270,4265,12437
|
|
20240627,135500,141593022865,4265,4280,4280,4265,29908
|
|
20240627,135400,141465220985,4280,4280,4280,4275,37916
|
|
20240627,135300,141303066705,4275,4275,4280,4275,16347
|
|
20240627,135200,141233126380,4280,4275,4280,4270,41796
|
|
20240627,135100,141054425615,4275,4270,4275,4270,12027
|
|
20240627,135000,141003055990,4270,4275,4275,4270,13751
|
|
20240627,134900,140944323575,4270,4265,4275,4265,16076
|
|
20240627,134800,140875699575,4265,4270,4270,4265,9967
|
|
20240627,134700,140833157330,4270,4275,4275,4270,15548
|
|
20240627,134600,140766763765,4275,4270,4275,4270,9963
|
|
20240627,134500,140724212955,4270,4270,4275,4270,15912
|
|
20240627,134400,140656261710,4270,4270,4275,4265,39856
|
|
20240627,134300,140486092625,4275,4265,4275,4265,24997
|
|
20240627,134200,140379433370,4265,4270,4270,4265,15076
|
|
20240627,134100,140315101775,4265,4280,4280,4265,109961
|
|
20240627,134000,139845210110,4280,4280,4285,4275,34065
|
|
20240627,133900,139699413475,4285,4280,4285,4280,26115
|
|
20240627,133800,139587618100,4280,4280,4285,4275,44849
|
|
20240627,133700,139395597935,4285,4285,4290,4280,43485
|
|
20240627,133600,139209265385,4285,4290,4290,4280,58330
|
|
20240627,133500,138959264830,4290,4295,4295,4285,55511
|
|
20240627,133400,138721099785,4295,4290,4295,4285,91039
|
|
20240627,133300,138330383360,4290,4280,4290,4275,159357
|
|
20240627,133200,137647551475,4280,4280,4280,4275,11835
|
|
20240627,133100,137596924170,4275,4275,4280,4270,57540
|
|
20240627,133000,137350928220,4275,4275,4275,4270,26219
|
|
20240627,132900,137238850480,4275,4275,4275,4270,29825
|
|
20240627,132800,137111349600,4275,4260,4280,4260,114946
|
|
20240627,132700,136620342075,4265,4260,4265,4255,25333
|
|
20240627,132600,136512463060,4265,4260,4265,4260,22632
|
|
20240627,132500,136416049935,4260,4260,4265,4260,15678
|
|
20240627,132400,136349242965,4265,4265,4265,4260,25824
|
|
20240627,132300,136239134515,4265,4265,4270,4260,17670
|
|
20240627,132200,136163776600,4270,4255,4270,4255,41105
|
|
20240627,132100,135988582690,4255,4255,4260,4255,11245
|
|
20240627,132000,135940727065,4255,4260,4260,4250,30730
|
|
20240627,131900,135809986590,4260,4260,4265,4255,38188
|
|
20240627,131800,135647348890,4260,4270,4270,4260,77498
|
|
20240627,131700,135316562375,4270,4265,4270,4260,52083
|
|
20240627,131600,135094343215,4265,4255,4265,4250,42160
|
|
20240627,131500,134914824095,4260,4260,4265,4255,78597
|
|
20240627,131400,134579754760,4255,4255,4260,4250,58550
|
|
20240627,131300,134330474195,4255,4255,4260,4250,10827
|
|
20240627,131200,134284399650,4255,4245,4260,4240,37017
|
|
20240627,131100,134127087235,4240,4250,4250,4240,14804
|
|
20240627,131000,134064246260,4250,4245,4250,4245,19125
|
|
20240627,130900,133983012985,4245,4240,4245,4235,21216
|
|
20240627,130800,133892999545,4235,4235,4245,4235,21304
|
|
20240627,130700,133802671630,4240,4230,4240,4230,15741
|
|
20240627,130600,133736023610,4230,4240,4240,4230,24069
|
|
20240627,130500,133634101570,4240,4245,4245,4235,5858
|
|
20240627,130400,133609262995,4245,4230,4245,4230,44356
|
|
20240627,130300,133421398710,4230,4235,4235,4230,16410
|
|
20240627,130200,133351967780,4230,4230,4235,4230,11106
|
|
20240627,130100,133304963920,4230,4235,4235,4230,25219
|
|
20240627,130000,133198219985,4235,4235,4240,4230,19026
|
|
20240627,125900,133117631790,4235,4225,4235,4220,74337
|
|
20240627,125800,132803529390,4225,4235,4235,4225,46786
|
|
20240627,125700,132605693320,4230,4235,4235,4230,62203
|
|
20240627,125600,132342412040,4235,4240,4245,4235,47252
|
|
20240627,125500,132142129255,4245,4245,4245,4240,7082
|
|
20240627,125400,132112092660,4245,4245,4245,4240,12543
|
|
20240627,125300,132058874105,4245,4245,4245,4240,9819
|
|
20240627,125200,132017206545,4245,4255,4255,4245,37563
|
|
20240627,125100,131857574355,4255,4250,4260,4250,20888
|
|
20240627,125000,131768712015,4250,4250,4255,4250,11298
|
|
20240627,124900,131720693745,4250,4260,4260,4245,16040
|
|
20240627,124800,131652486020,4260,4260,4260,4255,14370
|
|
20240627,124700,131591280575,4260,4255,4260,4250,27364
|
|
20240627,124600,131474790295,4255,4250,4255,4245,22497
|
|
20240627,124500,131379151875,4250,4245,4250,4240,18423
|
|
20240627,124400,131300947510,4240,4240,4245,4235,14347
|
|
20240627,124300,131240113100,4240,4240,4245,4235,24125
|
|
20240627,124200,131137851220,4240,4240,4240,4235,14981
|
|
20240627,124100,131074369245,4240,4235,4240,4235,20911
|
|
20240627,124000,130985760175,4240,4230,4240,4230,37761
|
|
20240627,123900,130825890635,4235,4240,4240,4235,38030
|
|
20240627,123800,130664803885,4240,4240,4245,4235,14592
|
|
20240627,123700,130602947695,4240,4245,4250,4240,13987
|
|
20240627,123600,130543621110,4245,4250,4255,4245,31119
|
|
20240627,123500,130411382535,4250,4245,4250,4240,31333
|
|
20240627,123400,130278393225,4240,4245,4245,4240,11786
|
|
20240627,123300,130228411640,4245,4240,4245,4235,20224
|
|
20240627,123200,130142675035,4240,4240,4245,4240,21548
|
|
20240627,123100,130051306685,4240,4240,4245,4235,33004
|
|
20240627,123000,129911370380,4240,4245,4250,4240,37030
|
|
20240627,122900,129754291360,4250,4250,4255,4245,17295
|
|
20240627,122800,129680787525,4250,4260,4260,4250,21023
|
|
20240627,122700,129591372585,4260,4260,4265,4255,52659
|
|
20240627,122600,129366989890,4260,4255,4260,4250,12540
|
|
20240627,122500,129313622850,4255,4250,4255,4245,16914
|
|
20240627,122400,129241702470,4250,4250,4255,4245,13844
|
|
20240627,122300,129182874730,4250,4250,4250,4245,18683
|
|
20240627,122200,129103476650,4250,4240,4250,4240,29047
|
|
20240627,122100,128980151505,4240,4235,4240,4235,41077
|
|
20240627,122000,128806132905,4235,4240,4240,4235,9021
|
|
20240627,121900,128767906880,4240,4245,4245,4240,31530
|
|
20240627,121800,128634209035,4240,4245,4245,4240,18648
|
|
20240627,121700,128555084040,4245,4245,4245,4240,20134
|
|
20240627,121600,128469673525,4240,4245,4245,4240,25973
|
|
20240627,121500,128359454825,4245,4240,4245,4225,241236
|
|
20240627,121400,127338008825,4235,4250,4255,4235,161741
|
|
20240627,121300,126651655065,4255,4265,4265,4250,237545
|
|
20240627,121200,125640622170,4265,4270,4275,4265,21066
|
|
20240627,121100,125550733795,4270,4265,4275,4265,10121
|
|
20240627,121000,125507512295,4265,4265,4270,4265,25370
|
|
20240627,120900,125399224440,4265,4270,4270,4265,13593
|
|
20240627,120800,125341213505,4270,4275,4280,4265,43598
|
|
20240627,120700,125154992860,4275,4285,4285,4275,6654
|
|
20240627,120600,125126526595,4280,4280,4285,4275,28289
|
|
20240627,120500,125005461205,4280,4280,4285,4280,10267
|
|
20240627,120400,124961506345,4280,4280,4285,4275,22592
|
|
20240627,120300,124864806300,4280,4275,4285,4275,14953
|
|
20240627,120200,124800814200,4275,4270,4285,4265,33176
|
|
20240627,120100,124658959295,4270,4270,4275,4265,27020
|
|
20240627,120000,124543643555,4270,4270,4275,4265,15468
|
|
20240627,115900,124477600710,4270,4270,4275,4265,19187
|
|
20240627,115800,124395688420,4270,4270,4275,4270,11178
|
|
20240627,115700,124347944200,4270,4275,4275,4270,18918
|
|
20240627,115600,124267120415,4275,4280,4280,4275,16442
|
|
20240627,115500,124196813075,4275,4280,4285,4275,13529
|
|
20240627,115400,124138927155,4280,4285,4285,4280,29591
|
|
20240627,115300,124012209370,4285,4290,4290,4285,13553
|
|
20240627,115200,123954112615,4290,4285,4290,4280,20993
|
|
20240627,115100,123864169985,4285,4285,4290,4280,18702
|
|
20240627,115000,123784066360,4285,4285,4290,4285,15557
|
|
20240627,114900,123717377065,4280,4285,4290,4280,25177
|
|
20240627,114800,123609519730,4285,4285,4290,4280,8959
|
|
20240627,114700,123571130120,4285,4285,4290,4280,18245
|
|
20240627,114600,123492960745,4285,4275,4290,4275,63055
|
|
20240627,114500,123222964100,4275,4275,4280,4270,15604
|
|
20240627,114400,123156260010,4270,4280,4280,4270,17817
|
|
20240627,114300,123080134360,4280,4280,4280,4275,7827
|
|
20240627,114200,123046658065,4280,4270,4280,4265,19854
|
|
20240627,114100,122961838560,4265,4265,4270,4260,27365
|
|
20240627,114000,122845083415,4265,4270,4270,4260,36726
|
|
20240627,113900,122688424410,4270,4265,4270,4265,7252
|
|
20240627,113800,122657487065,4265,4265,4270,4265,6755
|
|
20240627,113700,122628671285,4270,4270,4275,4265,25992
|
|
20240627,113600,122517735085,4275,4275,4280,4270,20605
|
|
20240627,113500,122429702730,4275,4285,4285,4275,26346
|
|
20240627,113400,122317008245,4280,4275,4285,4275,32129
|
|
20240627,113300,122179518615,4280,4275,4280,4265,29712
|
|
20240627,113200,122052521710,4275,4260,4275,4260,75629
|
|
20240627,113100,121730111730,4260,4265,4265,4260,31648
|
|
20240627,113000,121595186685,4265,4265,4265,4260,49117
|
|
20240627,112900,121385823290,4265,4260,4265,4255,39073
|
|
20240627,112800,121219279445,4260,4255,4260,4250,67007
|
|
20240627,112700,120934171005,4250,4260,4270,4250,182812
|
|
20240627,112600,120156092890,4260,4275,4280,4260,276758
|
|
20240627,112500,118974032545,4275,4295,4295,4275,112882
|
|
20240627,112400,118490818800,4295,4300,4300,4290,50883
|
|
20240627,112300,118272158930,4300,4305,4310,4290,112997
|
|
20240627,112200,117786377275,4305,4300,4310,4295,62962
|
|
20240627,112100,117515420055,4295,4300,4305,4295,41499
|
|
20240627,112000,117336878120,4305,4285,4310,4285,160013
|
|
20240627,111900,116648970775,4285,4290,4290,4285,21649
|
|
20240627,111800,116556150355,4285,4295,4295,4285,30428
|
|
20240627,111700,116425611025,4295,4290,4295,4285,46299
|
|
20240627,111600,116226905145,4290,4280,4300,4275,127866
|
|
20240627,111500,115678168360,4280,4275,4280,4270,31584
|
|
20240627,111400,115543138160,4275,4280,4285,4270,45265
|
|
20240627,111300,115349529145,4280,4285,4290,4275,24925
|
|
20240627,111200,115242847260,4290,4280,4295,4270,69376
|
|
20240627,111100,114945619755,4280,4280,4280,4270,61950
|
|
20240627,111000,114680750795,4280,4275,4285,4270,37621
|
|
20240627,110900,114519878460,4275,4285,4290,4270,107761
|
|
20240627,110800,114058735060,4285,4290,4295,4285,65005
|
|
20240627,110700,113779960115,4290,4290,4295,4290,15294
|
|
20240627,110600,113714330085,4290,4285,4295,4285,40723
|
|
20240627,110500,113539578820,4285,4290,4290,4285,14839
|
|
20240627,110400,113475949545,4290,4290,4290,4280,28867
|
|
20240627,110300,113352251755,4290,4295,4300,4285,53936
|
|
20240627,110200,113120840930,4295,4305,4305,4290,25504
|
|
20240627,110100,113011184160,4305,4305,4310,4295,53576
|
|
20240627,110000,112780668245,4305,4295,4305,4290,51664
|
|
20240627,105900,112558434030,4290,4290,4295,4285,22158
|
|
20240627,105800,112463351945,4285,4275,4290,4275,65858
|
|
20240627,105700,112181524590,4280,4275,4280,4275,31033
|
|
20240627,105600,112048798980,4280,4275,4280,4275,25023
|
|
20240627,105500,111941796755,4275,4280,4285,4275,24124
|
|
20240627,105400,111838538975,4285,4285,4285,4280,27681
|
|
20240627,105300,111720030465,4280,4285,4285,4280,31519
|
|
20240627,105200,111585054225,4280,4280,4285,4275,37434
|
|
20240627,105100,111424834995,4280,4270,4280,4265,51504
|
|
20240627,105000,111204833765,4270,4285,4285,4270,131877
|
|
20240627,104900,110641075500,4280,4295,4300,4280,150967
|
|
20240627,104800,109993509035,4300,4310,4310,4295,64150
|
|
20240627,104700,109717497050,4310,4305,4310,4300,50864
|
|
20240627,104600,109498453100,4305,4295,4310,4295,43028
|
|
20240627,104500,109313352950,4300,4295,4305,4295,80021
|
|
20240627,104400,108969375765,4300,4305,4310,4295,38711
|
|
20240627,104300,108802880410,4305,4310,4315,4305,50253
|
|
20240627,104200,108586390175,4310,4315,4325,4310,74634
|
|
20240627,104100,108264194080,4320,4320,4325,4315,98730
|
|
20240627,104000,107837669545,4320,4325,4325,4315,98678
|
|
20240627,103900,107411238920,4325,4305,4325,4305,184921
|
|
20240627,103800,106613142695,4310,4310,4310,4305,26053
|
|
20240627,103700,106500896250,4310,4310,4310,4300,46145
|
|
20240627,103600,106302175355,4305,4295,4310,4290,54844
|
|
20240627,103500,106066381400,4295,4300,4305,4290,43593
|
|
20240627,103400,105879163235,4300,4310,4315,4295,113259
|
|
20240627,103300,105391517205,4310,4305,4310,4300,36529
|
|
20240627,103200,105234285325,4300,4305,4310,4300,30479
|
|
20240627,103100,105103119820,4310,4310,4310,4305,45675
|
|
20240627,103000,104906379135,4305,4310,4310,4290,116904
|
|
20240627,102900,104403307000,4305,4305,4310,4300,46810
|
|
20240627,102800,104201786160,4305,4315,4320,4305,91529
|
|
20240627,102700,103806853195,4315,4310,4320,4310,87342
|
|
20240627,102600,103429801660,4315,4300,4315,4295,57166
|
|
20240627,102500,103183648855,4300,4300,4305,4295,30483
|
|
20240627,102400,103052556090,4300,4310,4315,4295,61493
|
|
20240627,102300,102787910530,4310,4325,4325,4310,124903
|
|
20240627,102200,102248465065,4320,4295,4325,4295,218952
|
|
20240627,102100,101304290105,4300,4270,4300,4270,58545
|
|
20240627,102000,101053474705,4270,4275,4275,4270,30376
|
|
20240627,101900,100923754880,4270,4280,4285,4270,37559
|
|
20240627,101800,100763100820,4280,4280,4285,4275,25804
|
|
20240627,101700,100652579505,4280,4270,4285,4270,58166
|
|
20240627,101600,100403948895,4275,4275,4275,4265,42091
|
|
20240627,101500,100224264960,4270,4270,4275,4270,38782
|
|
20240627,101400,100058628035,4270,4270,4275,4265,41557
|
|
20240627,101300,99881171170,4270,4290,4290,4270,95016
|
|
20240627,101200,99474808220,4290,4280,4290,4280,49756
|
|
20240627,101100,99261656565,4285,4295,4300,4280,90142
|
|
20240627,101000,98874694930,4295,4305,4305,4295,69994
|
|
20240627,100900,98573736830,4305,4315,4315,4300,86329
|
|
20240627,100800,98201732275,4315,4310,4320,4305,190338
|
|
20240627,100700,97380657995,4305,4305,4310,4300,70191
|
|
20240627,100600,97078458205,4305,4290,4305,4290,53456
|
|
20240627,100500,96848843405,4280,4305,4305,4280,130955
|
|
20240627,100400,96286558720,4305,4310,4315,4300,139307
|
|
20240627,100300,95686270745,4310,4290,4315,4285,262744
|
|
20240627,100200,94556787330,4290,4280,4290,4280,72668
|
|
20240627,100100,94245269790,4285,4270,4285,4265,110641
|
|
20240627,100000,93771936890,4270,4255,4270,4255,59752
|
|
20240627,095900,93517171215,4260,4250,4260,4245,41298
|
|
20240627,095800,93341458395,4245,4240,4250,4240,50914
|
|
20240627,095700,93125325370,4245,4255,4260,4235,104748
|
|
20240627,095600,92680531950,4260,4250,4260,4240,44349
|
|
20240627,095500,92491954240,4245,4245,4250,4230,133041
|
|
20240627,095400,91927999425,4245,4250,4260,4240,118019
|
|
20240627,095300,91426945315,4240,4265,4265,4240,115296
|
|
20240627,095200,90936680950,4265,4255,4270,4255,126195
|
|
20240627,095100,90398885715,4255,4250,4260,4240,199380
|
|
20240627,095000,89551577170,4250,4275,4275,4250,264654
|
|
20240627,094900,88424388850,4270,4280,4285,4270,101753
|
|
20240627,094800,87989377350,4280,4270,4285,4265,139932
|
|
20240627,094700,87391752235,4270,4285,4290,4270,331235
|
|
20240627,094600,85975350445,4285,4305,4310,4285,129526
|
|
20240627,094500,85419329770,4305,4285,4305,4285,148366
|
|
20240627,094400,84782394230,4285,4305,4305,4285,113673
|
|
20240627,094300,84294308250,4300,4300,4305,4295,104541
|
|
20240627,094200,83844917120,4300,4285,4305,4285,97513
|
|
20240627,094100,83426004095,4285,4305,4310,4285,303376
|
|
20240627,094000,82123399670,4305,4310,4325,4305,172911
|
|
20240627,093900,81377254740,4305,4330,4330,4300,298977
|
|
20240627,093800,80087683895,4330,4360,4360,4320,287385
|
|
20240627,093700,78840402145,4355,4350,4360,4320,327710
|
|
20240627,093600,77417631100,4345,4355,4365,4335,468751
|
|
20240627,093500,75377458080,4355,4295,4355,4290,407181
|
|
20240627,093400,73613703095,4295,4315,4325,4290,243813
|
|
20240627,093300,72563926680,4320,4295,4320,4280,441979
|
|
20240627,093200,70664979160,4295,4310,4325,4295,364759
|
|
20240627,093100,69093170525,4300,4360,4360,4295,770012
|
|
20240627,093000,65758758820,4355,4330,4370,4325,624490
|
|
20240627,092900,63039606085,4335,4350,4400,4305,1520358
|
|
20240627,092800,56408423260,4355,4320,4385,4315,1105369
|
|
20240627,092700,51588002910,4320,4350,4375,4290,1449675
|
|
20240627,092600,45283437550,4345,4290,4350,4285,1109276
|
|
20240627,092500,40488836250,4285,4265,4290,4260,201152
|
|
20240627,092400,39628895595,4270,4275,4290,4260,312675
|
|
20240627,092300,38292925365,4275,4300,4305,4265,389797
|
|
20240627,092200,36623842875,4300,4285,4305,4280,600634
|
|
20240627,092100,34042984555,4285,4285,4305,4270,631409
|
|
20240627,092000,31337825850,4280,4245,4285,4240,570654
|
|
20240627,091900,28901777590,4245,4220,4245,4220,152779
|
|
20240627,091800,28254749085,4215,4195,4225,4190,127830
|
|
20240627,091700,27716912620,4190,4210,4220,4190,124652
|
|
20240627,091600,27192956230,4215,4220,4225,4210,49986
|
|
20240627,091500,26982195040,4220,4210,4225,4210,87722
|
|
20240627,091400,26612425590,4215,4200,4215,4200,40829
|
|
20240627,091300,26440586455,4200,4220,4220,4185,294506
|
|
20240627,091200,25204116885,4220,4230,4235,4215,139036
|
|
20240627,091100,24616712010,4235,4230,4245,4225,164057
|
|
20240627,091000,23922118950,4225,4205,4230,4200,237322
|
|
20240627,090900,22921261105,4205,4195,4215,4195,166028
|
|
20240627,090800,22223910700,4195,4205,4210,4190,149147
|
|
20240627,090700,21597778015,4210,4200,4215,4190,402283
|
|
20240627,090600,19908333440,4200,4210,4215,4200,284711
|
|
20240627,090500,18710523500,4210,4245,4245,4210,201875
|
|
20240627,090400,17858117590,4245,4215,4270,4210,373393
|
|
20240627,090300,16271649030,4220,4210,4230,4205,341470
|
|
20240627,090200,14832577310,4205,4255,4255,4205,739164
|
|
20240627,090100,11706190800,4250,4295,4300,4245,986755
|
|
20240627,090000,7491636085,4295,4335,4340,4295,1714631
|