591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,184800,248358496220,4420,4420,4420,4420,409314
|
|
20240628,184700,248358496220,4420,4420,4420,4420,0
|
|
20240628,184600,248358496220,4420,4420,4420,4420,0
|
|
20240628,184500,248358496220,4420,4420,4420,4420,0
|
|
20240628,184400,248358496220,4420,4420,4420,4420,0
|
|
20240628,184300,248358496220,4420,4420,4420,4420,0
|
|
20240628,184200,248358496220,4420,4420,4420,4420,0
|
|
20240628,184100,248358496220,4420,4420,4420,4420,0
|
|
20240628,184000,248358496220,4420,4420,4420,4420,0
|
|
20240628,183900,248358496220,4420,4420,4420,4420,0
|
|
20240628,183800,248358496220,4420,4420,4420,4420,0
|
|
20240628,183700,248358496220,4420,4420,4420,4420,0
|
|
20240628,183600,248358496220,4420,4420,4420,4420,0
|
|
20240628,183500,248358496220,4420,4420,4420,4420,0
|
|
20240628,183400,248358496220,4420,4420,4420,4420,0
|
|
20240628,183300,248358496220,4420,4420,4420,4420,0
|
|
20240628,183200,248358496220,4420,4420,4420,4420,0
|
|
20240628,183100,248358496220,4420,4420,4420,4420,0
|
|
20240628,183000,248358496220,4420,4420,4420,4420,0
|
|
20240628,182900,248358496220,4420,4420,4420,4420,0
|
|
20240628,182800,248358496220,4420,4420,4420,4420,0
|
|
20240628,182700,248358496220,4420,4420,4420,4420,0
|
|
20240628,182600,248358496220,4420,4420,4420,4420,0
|
|
20240628,182500,248358496220,4420,4420,4420,4420,0
|
|
20240628,182400,248358496220,4420,4420,4420,4420,0
|
|
20240628,182300,248358496220,4420,4420,4420,4420,0
|
|
20240628,182200,248358496220,4420,4420,4420,4420,0
|
|
20240628,182100,248358496220,4420,4420,4420,4420,0
|
|
20240628,182000,248358496220,4420,4420,4420,4420,0
|
|
20240628,181900,248358496220,4420,4420,4420,4420,0
|
|
20240628,181800,248358496220,4420,4420,4420,4420,409314
|
|
20240628,181700,248358496220,4420,4420,4420,4420,0
|
|
20240628,181600,248358496220,4420,4420,4420,4420,0
|
|
20240628,181500,248358496220,4420,4420,4420,4420,0
|
|
20240628,181400,248358496220,4420,4420,4420,4420,0
|
|
20240628,181300,248358496220,4420,4420,4420,4420,0
|
|
20240628,181200,248358496220,4420,4420,4420,4420,0
|
|
20240628,181100,248358496220,4420,4420,4420,4420,0
|
|
20240628,181000,248358496220,4420,4420,4420,4420,0
|
|
20240628,180900,248358496220,4420,4420,4420,4420,0
|
|
20240628,180800,248358496220,4420,4420,4420,4420,0
|
|
20240628,180700,248358496220,4420,4420,4420,4420,0
|
|
20240628,180600,248358496220,4420,4420,4420,4420,0
|
|
20240628,180500,248358496220,4420,4420,4420,4420,0
|
|
20240628,180400,248358496220,4420,4420,4420,4420,0
|
|
20240628,180300,248358496220,4420,4420,4420,4420,0
|
|
20240628,180200,248358496220,4420,4420,4420,4420,0
|
|
20240628,180100,248358496220,4420,4420,4420,4420,0
|
|
20240628,180000,248358496220,4420,4420,4420,4420,0
|
|
20240628,175900,248358496220,4420,4420,4420,4420,0
|
|
20240628,175800,248358496220,4420,4420,4420,4420,0
|
|
20240628,175700,248358496220,4420,4420,4420,4420,0
|
|
20240628,175600,248358496220,4420,4420,4420,4420,0
|
|
20240628,175500,248358496220,4420,4420,4420,4420,0
|
|
20240628,175400,248358496220,4420,4420,4420,4420,0
|
|
20240628,175300,248358496220,4420,4420,4420,4420,0
|
|
20240628,175200,248358496220,4420,4420,4420,4420,0
|
|
20240628,175100,248358496220,4420,4420,4420,4420,0
|
|
20240628,175000,248358496220,4420,4420,4420,4420,0
|
|
20240628,174900,248358496220,4420,4420,4420,4420,0
|
|
20240628,174800,248358496220,4420,4420,4420,4420,409314
|
|
20240628,174700,248358496220,4420,4420,4420,4420,0
|
|
20240628,174600,248358496220,4420,4420,4420,4420,0
|
|
20240628,174500,248358496220,4420,4420,4420,4420,0
|
|
20240628,174400,248358496220,4420,4420,4420,4420,0
|
|
20240628,174300,248358496220,4420,4420,4420,4420,0
|
|
20240628,174200,248358496220,4420,4420,4420,4420,0
|
|
20240628,174100,248358496220,4420,4420,4420,4420,0
|
|
20240628,174000,248358496220,4420,4420,4420,4420,0
|
|
20240628,173900,248358496220,4420,4420,4420,4420,0
|
|
20240628,173800,248358496220,4420,4420,4420,4420,0
|
|
20240628,173700,248358496220,4420,4420,4420,4420,0
|
|
20240628,173600,248358496220,4420,4420,4420,4420,0
|
|
20240628,173500,248358496220,4420,4420,4420,4420,0
|
|
20240628,173400,248358496220,4420,4420,4420,4420,0
|
|
20240628,173300,248358496220,4420,4420,4420,4420,0
|
|
20240628,173200,248358496220,4420,4420,4420,4420,0
|
|
20240628,173100,248358496220,4420,4420,4420,4420,0
|
|
20240628,173000,248358496220,4420,4420,4420,4420,0
|
|
20240628,172900,248358496220,4420,4420,4420,4420,0
|
|
20240628,172800,248358496220,4420,4420,4420,4420,0
|
|
20240628,172700,248358496220,4420,4420,4420,4420,0
|
|
20240628,172600,248358496220,4420,4420,4420,4420,0
|
|
20240628,172500,248358496220,4420,4420,4420,4420,0
|
|
20240628,172400,248358496220,4420,4420,4420,4420,0
|
|
20240628,172300,248358496220,4420,4420,4420,4420,0
|
|
20240628,172200,248358496220,4420,4420,4420,4420,0
|
|
20240628,172100,248358496220,4420,4420,4420,4420,0
|
|
20240628,172000,248358496220,4420,4420,4420,4420,0
|
|
20240628,171900,248358496220,4420,4420,4420,4420,0
|
|
20240628,171800,248358496220,4420,4420,4420,4420,409314
|
|
20240628,171700,248358496220,4420,4420,4420,4420,0
|
|
20240628,171600,248358496220,4420,4420,4420,4420,0
|
|
20240628,171500,248358496220,4420,4420,4420,4420,0
|
|
20240628,171400,248358496220,4420,4420,4420,4420,0
|
|
20240628,171300,248358496220,4420,4420,4420,4420,0
|
|
20240628,171200,248358496220,4420,4420,4420,4420,0
|
|
20240628,171100,248358496220,4420,4420,4420,4420,0
|
|
20240628,171000,248358496220,4420,4420,4420,4420,0
|
|
20240628,170900,248358496220,4420,4420,4420,4420,0
|
|
20240628,170800,248358496220,4420,4420,4420,4420,0
|
|
20240628,170700,248358496220,4420,4420,4420,4420,0
|
|
20240628,170600,248358496220,4420,4420,4420,4420,0
|
|
20240628,170500,248358496220,4420,4420,4420,4420,0
|
|
20240628,170400,248358496220,4420,4420,4420,4420,0
|
|
20240628,170300,248358496220,4420,4420,4420,4420,0
|
|
20240628,170200,248358496220,4420,4420,4420,4420,0
|
|
20240628,170100,248358496220,4420,4420,4420,4420,0
|
|
20240628,170000,248358496220,4420,4420,4420,4420,0
|
|
20240628,165900,248358496220,4420,4420,4420,4420,0
|
|
20240628,165800,248358496220,4420,4420,4420,4420,0
|
|
20240628,165700,248358496220,4420,4420,4420,4420,0
|
|
20240628,165600,248358496220,4420,4420,4420,4420,0
|
|
20240628,165500,248358496220,4420,4420,4420,4420,0
|
|
20240628,165400,248358496220,4420,4420,4420,4420,0
|
|
20240628,165300,248358496220,4420,4420,4420,4420,0
|
|
20240628,165200,248358496220,4420,4420,4420,4420,0
|
|
20240628,165100,248358496220,4420,4420,4420,4420,0
|
|
20240628,165000,248358496220,4420,4420,4420,4420,0
|
|
20240628,164900,248358496220,4420,4420,4420,4420,0
|
|
20240628,164800,248358496220,4420,4420,4420,4420,409314
|
|
20240628,164700,248358496220,4420,4420,4420,4420,0
|
|
20240628,164600,248358496220,4420,4420,4420,4420,0
|
|
20240628,164500,248358496220,4420,4420,4420,4420,0
|
|
20240628,164400,248358496220,4420,4420,4420,4420,0
|
|
20240628,164300,248358496220,4420,4420,4420,4420,0
|
|
20240628,164200,248358496220,4420,4420,4420,4420,0
|
|
20240628,164100,248358496220,4420,4420,4420,4420,0
|
|
20240628,164000,248358496220,4420,4420,4420,4420,0
|
|
20240628,163900,248358496220,4420,4420,4420,4420,0
|
|
20240628,163800,248358496220,4420,4420,4420,4420,0
|
|
20240628,163700,248358496220,4420,4420,4420,4420,0
|
|
20240628,163600,248358496220,4420,4420,4420,4420,0
|
|
20240628,163500,248358496220,4420,4420,4420,4420,0
|
|
20240628,163400,248358496220,4420,4420,4420,4420,0
|
|
20240628,163300,248358496220,4420,4420,4420,4420,0
|
|
20240628,163200,248358496220,4420,4420,4420,4420,0
|
|
20240628,163100,248358496220,4420,4420,4420,4420,0
|
|
20240628,163000,248358496220,4420,4420,4420,4420,0
|
|
20240628,162900,248358496220,4420,4420,4420,4420,0
|
|
20240628,162800,248358496220,4420,4420,4420,4420,0
|
|
20240628,162700,248358496220,4420,4420,4420,4420,0
|
|
20240628,162600,248358496220,4420,4420,4420,4420,0
|
|
20240628,162500,248358496220,4420,4420,4420,4420,0
|
|
20240628,162400,248358496220,4420,4420,4420,4420,0
|
|
20240628,162300,248358496220,4420,4420,4420,4420,0
|
|
20240628,162200,248358496220,4420,4420,4420,4420,0
|
|
20240628,162100,248358496220,4420,4420,4420,4420,0
|
|
20240628,162000,248358496220,4420,4420,4420,4420,0
|
|
20240628,161900,248358496220,4420,4420,4420,4420,0
|
|
20240628,161800,248358496220,4420,4420,4420,4420,409314
|
|
20240628,161700,248358496220,4420,4420,4420,4420,0
|
|
20240628,161600,248358496220,4420,4420,4420,4420,0
|
|
20240628,161500,248358496220,4420,4420,4420,4420,0
|
|
20240628,161400,248358496220,4420,4420,4420,4420,0
|
|
20240628,161300,248358496220,4420,4420,4420,4420,0
|
|
20240628,161200,248358496220,4420,4420,4420,4420,0
|
|
20240628,161100,248358496220,4420,4420,4420,4420,0
|
|
20240628,161000,248358496220,4420,4420,4420,4420,0
|
|
20240628,160900,248358496220,4420,4420,4420,4420,0
|
|
20240628,160800,248358496220,4420,4420,4420,4420,0
|
|
20240628,160700,248358496220,4420,4420,4420,4420,0
|
|
20240628,160600,248358496220,4420,4420,4420,4420,0
|
|
20240628,160500,248358496220,4420,4420,4420,4420,0
|
|
20240628,160400,248358496220,4420,4420,4420,4420,0
|
|
20240628,160300,248358496220,4420,4420,4420,4420,0
|
|
20240628,160200,248358496220,4420,4420,4420,4420,0
|
|
20240628,160100,248358496220,4420,4420,4420,4420,0
|
|
20240628,160000,248358496220,4420,4420,4420,4420,0
|
|
20240628,155900,248358496220,4420,4420,4420,4420,0
|
|
20240628,155800,248358496220,4420,4420,4420,4420,0
|
|
20240628,155700,248358496220,4420,4420,4420,4420,0
|
|
20240628,155600,248358496220,4420,4420,4420,4420,0
|
|
20240628,155500,248358496220,4420,4420,4420,4420,0
|
|
20240628,155400,248358496220,4420,4420,4420,4420,0
|
|
20240628,155300,248358496220,4420,4420,4420,4420,0
|
|
20240628,155200,248358496220,4420,4420,4420,4420,0
|
|
20240628,155100,248358496220,4420,4420,4420,4420,0
|
|
20240628,155000,248358496220,4420,4420,4420,4420,0
|
|
20240628,154900,248358496220,4420,4420,4420,4420,0
|
|
20240628,154800,248358496220,4420,4420,4420,4420,409314
|
|
20240628,154700,248358496220,4420,4420,4420,4420,0
|
|
20240628,154600,248358496220,4420,4420,4420,4420,0
|
|
20240628,154500,248358496220,4420,4420,4420,4420,0
|
|
20240628,154400,248358496220,4420,4420,4420,4420,0
|
|
20240628,154300,248358496220,4420,4420,4420,4420,0
|
|
20240628,154200,248358496220,4420,4420,4420,4420,0
|
|
20240628,154100,248358496220,4420,4420,4420,4420,0
|
|
20240628,154000,248358496220,4420,4420,4420,4420,0
|
|
20240628,153900,248358496220,4420,4420,4420,4420,0
|
|
20240628,153800,248358496220,4420,4420,4420,4420,0
|
|
20240628,153700,248358496220,4420,4420,4420,4420,0
|
|
20240628,153600,248358496220,4420,4420,4420,4420,0
|
|
20240628,153500,248358496220,4420,4420,4420,4420,0
|
|
20240628,153400,248358496220,4420,4420,4420,4420,0
|
|
20240628,153300,248358496220,4420,4420,4420,4420,0
|
|
20240628,153200,248358496220,4420,4420,4420,4420,0
|
|
20240628,153100,248358496220,4420,4420,4420,4420,0
|
|
20240628,153000,248358496220,4420,4420,4420,4420,409314
|
|
20240628,152900,246549328340,4420,4420,4420,4420,0
|
|
20240628,152800,246549328340,4420,4420,4420,4420,0
|
|
20240628,152700,246549328340,4420,4420,4420,4420,0
|
|
20240628,152600,246549328340,4420,4420,4420,4420,0
|
|
20240628,152500,246549328340,4420,4420,4420,4420,0
|
|
20240628,152400,246549328340,4420,4420,4420,4420,0
|
|
20240628,152300,246549328340,4420,4420,4420,4420,0
|
|
20240628,152200,246549328340,4420,4420,4420,4420,0
|
|
20240628,152100,246549328340,4420,4420,4420,4420,0
|
|
20240628,152000,246549328340,4420,4420,4420,4420,0
|
|
20240628,151900,246549328340,4420,4405,4420,4400,118597
|
|
20240628,151800,246026225325,4405,4405,4415,4395,81355
|
|
20240628,151700,245667757965,4405,4405,4410,4400,65858
|
|
20240628,151600,245377753435,4405,4405,4415,4400,36139
|
|
20240628,151500,245218471310,4405,4415,4415,4400,67499
|
|
20240628,151400,244920954550,4415,4410,4415,4405,27519
|
|
20240628,151300,244799525435,4410,4400,4415,4395,91590
|
|
20240628,151200,244396009935,4395,4405,4410,4390,51839
|
|
20240628,151100,244168100045,4405,4410,4410,4400,23810
|
|
20240628,151000,244063159380,4405,4395,4415,4390,54666
|
|
20240628,150900,243822595410,4395,4395,4400,4390,16007
|
|
20240628,150800,243752261205,4395,4395,4405,4395,31513
|
|
20240628,150700,243613632375,4400,4400,4400,4395,11378
|
|
20240628,150600,243563585735,4400,4385,4405,4380,77184
|
|
20240628,150500,243224542760,4390,4395,4395,4385,29844
|
|
20240628,150400,243093539575,4395,4400,4400,4390,29286
|
|
20240628,150300,242964837265,4400,4395,4410,4385,66890
|
|
20240628,150200,242670802405,4395,4400,4400,4390,37467
|
|
20240628,150100,242506066410,4395,4405,4405,4375,157384
|
|
20240628,150000,241814913890,4405,4405,4405,4400,60657
|
|
20240628,145900,241547884930,4400,4410,4410,4400,44104
|
|
20240628,145800,241353691715,4410,4415,4415,4405,11962
|
|
20240628,145700,241300975730,4410,4420,4420,4410,13236
|
|
20240628,145600,241242554655,4420,4405,4425,4405,66306
|
|
20240628,145500,240950189265,4405,4410,4415,4405,25211
|
|
20240628,145400,240839012155,4410,4415,4415,4410,37645
|
|
20240628,145300,240672989610,4415,4415,4415,4410,23694
|
|
20240628,145200,240568451095,4415,4425,4425,4410,108626
|
|
20240628,145100,240088473915,4425,4430,4430,4425,10225
|
|
20240628,145000,240043218980,4425,4425,4430,4420,18531
|
|
20240628,144900,239961203560,4425,4415,4430,4415,43282
|
|
20240628,144800,239769694535,4415,4420,4425,4415,40397
|
|
20240628,144700,239591130030,4420,4440,4440,4420,92919
|
|
20240628,144600,239179609155,4440,4430,4440,4430,15070
|
|
20240628,144500,239112765355,4435,4440,4445,4430,47404
|
|
20240628,144400,238902413655,4445,4450,4455,4440,75317
|
|
20240628,144300,238567459225,4455,4455,4460,4450,30058
|
|
20240628,144200,238433566305,4455,4445,4455,4440,26642
|
|
20240628,144100,238315019055,4445,4440,4445,4440,32088
|
|
20240628,144000,238172472100,4440,4455,4460,4435,78686
|
|
20240628,143900,237822527375,4455,4465,4470,4455,57267
|
|
20240628,143800,237567044530,4465,4465,4470,4460,33334
|
|
20240628,143700,237418188275,4465,4470,4475,4450,79217
|
|
20240628,143600,237064568490,4470,4480,4480,4465,97366
|
|
20240628,143500,236629138220,4475,4480,4480,4465,125680
|
|
20240628,143400,236066940785,4480,4445,4480,4440,338157
|
|
20240628,143300,234556899805,4445,4440,4445,4435,15356
|
|
20240628,143200,234488693755,4440,4450,4450,4440,48723
|
|
20240628,143100,234272186060,4445,4420,4450,4415,138216
|
|
20240628,143000,233659187445,4415,4420,4420,4415,7697
|
|
20240628,142900,233625192060,4415,4415,4420,4410,10330
|
|
20240628,142800,233579603645,4415,4415,4420,4410,13593
|
|
20240628,142700,233519591495,4415,4415,4420,4415,14008
|
|
20240628,142600,233457739285,4420,4415,4420,4415,13384
|
|
20240628,142500,233398631235,4420,4420,4420,4415,6815
|
|
20240628,142400,233368512720,4420,4425,4425,4420,14206
|
|
20240628,142300,233305709350,4425,4425,4425,4420,4880
|
|
20240628,142200,233284124425,4425,4420,4425,4420,12844
|
|
20240628,142100,233227343660,4420,4420,4425,4420,17512
|
|
20240628,142000,233149900335,4425,4430,4430,4420,29588
|
|
20240628,141900,233018933940,4430,4430,4435,4430,24639
|
|
20240628,141800,232909709485,4435,4430,4435,4430,8252
|
|
20240628,141700,232873129610,4430,4435,4440,4430,25728
|
|
20240628,141600,232759090985,4435,4445,4445,4435,36841
|
|
20240628,141500,232595455325,4445,4440,4445,4440,60031
|
|
20240628,141400,232328649390,4445,4435,4445,4435,55857
|
|
20240628,141300,232080603885,4440,4440,4440,4435,13973
|
|
20240628,141200,232018592875,4435,4435,4440,4435,19182
|
|
20240628,141100,231933479645,4435,4435,4440,4430,28376
|
|
20240628,141000,231807597320,4440,4435,4440,4430,38405
|
|
20240628,140900,231637198120,4435,4420,4440,4420,91446
|
|
20240628,140800,231232035870,4420,4425,4425,4420,14457
|
|
20240628,140700,231168112420,4425,4410,4425,4405,76478
|
|
20240628,140600,230830372895,4410,4405,4410,4405,9789
|
|
20240628,140500,230787239690,4410,4405,4410,4405,10454
|
|
20240628,140400,230741173815,4405,4410,4415,4405,29444
|
|
20240628,140300,230611388515,4410,4410,4415,4405,10378
|
|
20240628,140200,230565622825,4410,4410,4415,4405,43621
|
|
20240628,140100,230373249115,4410,4415,4415,4410,7328
|
|
20240628,140000,230340911120,4415,4410,4415,4410,22704
|
|
20240628,135900,230240768515,4410,4415,4415,4410,8190
|
|
20240628,135800,230204633385,4415,4410,4420,4410,15643
|
|
20240628,135700,230135574565,4415,4410,4415,4410,23652
|
|
20240628,135600,230031251075,4410,4420,4420,4410,14817
|
|
20240628,135500,229965806980,4420,4415,4420,4415,27703
|
|
20240628,135400,229843412580,4415,4415,4420,4410,11361
|
|
20240628,135300,229793256050,4415,4415,4420,4410,27337
|
|
20240628,135200,229672601170,4415,4410,4415,4410,6250
|
|
20240628,135100,229645016585,4410,4415,4415,4410,24072
|
|
20240628,135000,229538749935,4410,4410,4415,4410,5109
|
|
20240628,134900,229516210085,4410,4410,4415,4405,8320
|
|
20240628,134800,229479519565,4410,4415,4415,4410,17596
|
|
20240628,134700,229401909905,4410,4410,4415,4410,12229
|
|
20240628,134600,229347968025,4410,4410,4415,4410,5552
|
|
20240628,134500,229323466050,4410,4415,4420,4410,18128
|
|
20240628,134400,229243461275,4415,4420,4420,4415,17950
|
|
20240628,134300,229164200235,4420,4425,4425,4415,21337
|
|
20240628,134200,229069846805,4425,4430,4435,4420,33415
|
|
20240628,134100,228921873685,4430,4415,4430,4415,47879
|
|
20240628,134000,228710072835,4415,4405,4415,4400,25386
|
|
20240628,133900,228598158950,4405,4405,4410,4400,28797
|
|
20240628,133800,228471319405,4405,4410,4410,4405,19928
|
|
20240628,133700,228383527980,4410,4415,4415,4405,7272
|
|
20240628,133600,228351457295,4410,4410,4420,4405,56930
|
|
20240628,133500,228100323050,4415,4410,4420,4410,21744
|
|
20240628,133400,228004351230,4410,4415,4420,4410,11267
|
|
20240628,133300,227954639930,4415,4415,4415,4410,27064
|
|
20240628,133200,227835176015,4415,4415,4420,4410,16233
|
|
20240628,133100,227763524135,4410,4420,4425,4410,31019
|
|
20240628,133000,227626609570,4420,4425,4425,4415,33480
|
|
20240628,132900,227478617295,4425,4425,4425,4420,18000
|
|
20240628,132800,227399026545,4420,4435,4435,4420,35692
|
|
20240628,132700,227241060505,4430,4435,4445,4430,31436
|
|
20240628,132600,227101504015,4435,4445,4445,4420,129324
|
|
20240628,132500,226527960790,4440,4440,4450,4435,65067
|
|
20240628,132400,226239014375,4440,4435,4460,4425,268683
|
|
20240628,132300,225044569155,4435,4415,4445,4405,202900
|
|
20240628,132200,224144887005,4410,4385,4430,4385,150598
|
|
20240628,132100,223480986505,4390,4385,4390,4380,17426
|
|
20240628,132000,223404558270,4385,4390,4395,4385,11727
|
|
20240628,131900,223353062140,4390,4380,4390,4380,21150
|
|
20240628,131800,223260240425,4385,4365,4385,4365,46806
|
|
20240628,131700,223055548285,4370,4365,4370,4365,23391
|
|
20240628,131600,222953408040,4365,4375,4380,4365,14720
|
|
20240628,131500,222889090195,4375,4375,4375,4365,16021
|
|
20240628,131400,222819050490,4380,4375,4380,4370,14310
|
|
20240628,131300,222756470790,4375,4365,4380,4365,28576
|
|
20240628,131200,222631555915,4365,4370,4375,4365,25495
|
|
20240628,131100,222520156990,4370,4380,4385,4370,49275
|
|
20240628,131000,222304582105,4380,4390,4395,4380,26032
|
|
20240628,130900,222190379645,4395,4395,4400,4390,14049
|
|
20240628,130800,222128648795,4400,4385,4400,4385,32465
|
|
20240628,130700,221986011300,4385,4395,4395,4385,13060
|
|
20240628,130600,221928672960,4390,4395,4395,4380,25381
|
|
20240628,130500,221817277285,4395,4390,4400,4380,84161
|
|
20240628,130400,221447637820,4395,4375,4395,4375,64941
|
|
20240628,130300,221162875610,4380,4370,4380,4370,28752
|
|
20240628,130200,221037081005,4370,4365,4375,4360,42506
|
|
20240628,130100,220851306775,4365,4355,4365,4355,34285
|
|
20240628,130000,220701909930,4360,4350,4360,4350,119619
|
|
20240628,125900,220181341600,4355,4355,4365,4350,174187
|
|
20240628,125800,219422534535,4355,4365,4370,4355,123554
|
|
20240628,125700,218884160340,4365,4370,4370,4365,22052
|
|
20240628,125600,218787868830,4370,4370,4375,4365,53136
|
|
20240628,125500,218555743365,4375,4370,4380,4370,66359
|
|
20240628,125400,218265503325,4370,4365,4375,4355,125299
|
|
20240628,125300,217718924255,4360,4380,4390,4360,275177
|
|
20240628,125200,216516254920,4380,4400,4405,4380,355998
|
|
20240628,125100,214952031655,4400,4410,4410,4400,26440
|
|
20240628,125000,214835569780,4410,4410,4415,4405,13331
|
|
20240628,124900,214776798755,4410,4410,4415,4410,4900
|
|
20240628,124800,214755185025,4410,4410,4415,4405,13227
|
|
20240628,124700,214696849740,4410,4405,4410,4405,29911
|
|
20240628,124600,214565054080,4410,4410,4410,4405,30212
|
|
20240628,124500,214431953740,4410,4405,4410,4405,11207
|
|
20240628,124400,214382575495,4410,4410,4410,4405,10222
|
|
20240628,124300,214337528440,4410,4405,4410,4405,35066
|
|
20240628,124200,214183050450,4410,4405,4410,4405,20400
|
|
20240628,124100,214093174090,4405,4415,4415,4405,12051
|
|
20240628,124000,214040030585,4415,4415,4415,4410,26524
|
|
20240628,123900,213923035370,4415,4420,4420,4415,11643
|
|
20240628,123800,213871615265,4420,4420,4420,4415,5436
|
|
20240628,123700,213847609365,4420,4420,4420,4410,11471
|
|
20240628,123600,213796969450,4420,4415,4420,4415,12404
|
|
20240628,123500,213742189995,4415,4420,4420,4415,5966
|
|
20240628,123400,213715845965,4415,4420,4420,4415,6249
|
|
20240628,123300,213688240260,4420,4415,4420,4415,1943
|
|
20240628,123200,213679660075,4420,4410,4420,4410,6182
|
|
20240628,123100,213652364965,4410,4410,4415,4405,10175
|
|
20240628,123000,213607490930,4410,4420,4420,4410,27793
|
|
20240628,122900,213484895545,4415,4415,4420,4415,6948
|
|
20240628,122800,213454209965,4415,4420,4420,4410,19022
|
|
20240628,122700,213370278605,4415,4420,4425,4415,23263
|
|
20240628,122600,213267521775,4425,4425,4425,4420,9543
|
|
20240628,122500,213225330055,4430,4430,4430,4420,13732
|
|
20240628,122400,213164576510,4430,4430,4430,4425,6702
|
|
20240628,122300,213134906120,4430,4430,4430,4425,2145
|
|
20240628,122200,213125414185,4430,4435,4435,4425,9629
|
|
20240628,122100,213082755485,4435,4435,4435,4430,7386
|
|
20240628,122000,213050014890,4430,4430,4435,4425,11161
|
|
20240628,121900,213000569745,4430,4430,4435,4430,8467
|
|
20240628,121800,212963054560,4430,4440,4440,4430,24170
|
|
20240628,121700,212855881450,4440,4435,4440,4430,14090
|
|
20240628,121600,212793401150,4435,4430,4440,4430,41359
|
|
20240628,121500,212609991705,4430,4425,4430,4420,30672
|
|
20240628,121400,212474183225,4425,4420,4425,4415,22634
|
|
20240628,121300,212374116775,4420,4420,4420,4415,10757
|
|
20240628,121200,212326574285,4420,4405,4420,4405,24111
|
|
20240628,121100,212220223365,4410,4405,4410,4400,17905
|
|
20240628,121000,212141345630,4405,4405,4410,4400,28821
|
|
20240628,120900,212014446305,4405,4410,4410,4405,36829
|
|
20240628,120800,211852193195,4405,4405,4410,4405,31984
|
|
20240628,120700,211711303355,4405,4410,4410,4405,31849
|
|
20240628,120600,211570995525,4410,4410,4410,4405,6375
|
|
20240628,120500,211542899485,4405,4410,4410,4405,18043
|
|
20240628,120400,211463389930,4410,4410,4410,4405,14118
|
|
20240628,120300,211401159340,4410,4405,4415,4405,13029
|
|
20240628,120200,211343713740,4405,4410,4415,4405,21968
|
|
20240628,120100,211246833550,4410,4415,4415,4410,15835
|
|
20240628,120000,211176983525,4410,4415,4415,4405,32635
|
|
20240628,115900,211033062260,4410,4420,4420,4410,14213
|
|
20240628,115800,210970324910,4415,4425,4425,4415,5357
|
|
20240628,115700,210946645840,4420,4420,4425,4415,28115
|
|
20240628,115600,210822449270,4425,4420,4425,4420,2204
|
|
20240628,115500,210812705065,4420,4425,4425,4415,9851
|
|
20240628,115400,210769168080,4425,4420,4425,4415,10907
|
|
20240628,115300,210720953795,4415,4420,4430,4415,23517
|
|
20240628,115200,210616941005,4425,4420,4425,4415,17062
|
|
20240628,115100,210541489960,4420,4410,4420,4405,21180
|
|
20240628,115000,210448022730,4410,4405,4410,4405,22825
|
|
20240628,114900,210347439785,4405,4410,4410,4405,24056
|
|
20240628,114800,210241456275,4405,4410,4410,4405,25860
|
|
20240628,114700,210127521720,4410,4410,4415,4410,24546
|
|
20240628,114600,210019267610,4410,4415,4415,4405,26450
|
|
20240628,114500,209902625245,4415,4420,4420,4410,40349
|
|
20240628,114400,209724549240,4420,4435,4440,4415,60309
|
|
20240628,114300,209457647555,4430,4435,4440,4430,18340
|
|
20240628,114200,209376333400,4430,4430,4435,4420,23712
|
|
20240628,114100,209271290530,4425,4425,4430,4420,22087
|
|
20240628,114000,209173562130,4420,4435,4435,4415,45863
|
|
20240628,113900,208970603305,4430,4450,4450,4430,68006
|
|
20240628,113800,208668482280,4450,4450,4450,4435,100638
|
|
20240628,113700,208221299600,4445,4430,4450,4425,71001
|
|
20240628,113600,207906193405,4430,4425,4430,4420,20643
|
|
20240628,113500,207814852840,4420,4420,4425,4420,8221
|
|
20240628,113400,207778501650,4425,4425,4425,4420,18547
|
|
20240628,113300,207696488055,4425,4425,4425,4420,6565
|
|
20240628,113200,207667454285,4425,4425,4430,4420,21293
|
|
20240628,113100,207573234950,4425,4420,4430,4415,24287
|
|
20240628,113000,207465794090,4410,4405,4425,4405,73073
|
|
20240628,112900,207143588275,4410,4405,4410,4400,145791
|
|
20240628,112800,206501464980,4405,4405,4415,4405,42253
|
|
20240628,112700,206315173775,4410,4415,4415,4410,86489
|
|
20240628,112600,205933716910,4410,4420,4425,4410,98769
|
|
20240628,112500,205497844335,4425,4425,4425,4415,30894
|
|
20240628,112400,205361303090,4425,4430,4430,4425,40166
|
|
20240628,112300,205183559855,4430,4430,4435,4425,19551
|
|
20240628,112200,205096972590,4435,4430,4435,4425,9502
|
|
20240628,112100,205054882790,4430,4435,4435,4425,26810
|
|
20240628,112000,204936158040,4435,4430,4435,4430,7746
|
|
20240628,111900,204901830305,4430,4435,4440,4425,23330
|
|
20240628,111800,204798519795,4425,4435,4440,4425,49688
|
|
20240628,111700,204578154785,4435,4425,4435,4420,77129
|
|
20240628,111600,204236687580,4425,4420,4430,4420,42339
|
|
20240628,111500,204049359790,4425,4420,4425,4415,43746
|
|
20240628,111400,203855946365,4420,4415,4420,4415,22760
|
|
20240628,111300,203755434425,4415,4415,4420,4410,34525
|
|
20240628,111200,203602950465,4415,4410,4420,4410,27640
|
|
20240628,111100,203480974850,4410,4420,4420,4410,81350
|
|
20240628,111000,203122089635,4415,4420,4420,4410,57807
|
|
20240628,110900,202866839550,4410,4415,4420,4410,182624
|
|
20240628,110800,202061130330,4420,4425,4425,4415,50221
|
|
20240628,110700,201839266890,4420,4420,4435,4420,49599
|
|
20240628,110600,201619766940,4420,4430,4435,4420,90750
|
|
20240628,110500,201218390500,4430,4430,4435,4425,42065
|
|
20240628,110400,201032031265,4430,4445,4445,4430,81537
|
|
20240628,110300,200670400705,4445,4435,4445,4435,32366
|
|
20240628,110200,200526657050,4440,4440,4440,4435,37055
|
|
20240628,110100,200362196150,4440,4425,4440,4425,72183
|
|
20240628,110000,200042273775,4425,4435,4435,4425,46551
|
|
20240628,105900,199836067475,4430,4430,4435,4425,36860
|
|
20240628,105800,199672798220,4430,4440,4445,4425,174086
|
|
20240628,105700,198900961080,4440,4450,4450,4440,31968
|
|
20240628,105600,198758983330,4445,4450,4450,4445,24191
|
|
20240628,105500,198651426830,4450,4445,4455,4440,54790
|
|
20240628,105400,198407743330,4445,4440,4450,4435,65059
|
|
20240628,105300,198118771460,4440,4445,4445,4440,71478
|
|
20240628,105200,197801369395,4445,4450,4455,4445,49409
|
|
20240628,105100,197581561140,4450,4455,4460,4450,35592
|
|
20240628,105000,197422947570,4455,4450,4460,4445,51492
|
|
20240628,104900,197193814570,4450,4455,4460,4445,50122
|
|
20240628,104800,196970705475,4455,4450,4460,4445,36557
|
|
20240628,104700,196807910200,4450,4450,4460,4450,60234
|
|
20240628,104600,196539547095,4460,4470,4470,4440,336308
|
|
20240628,104500,195042488820,4460,4480,4485,4460,88215
|
|
20240628,104400,194648190735,4480,4480,4485,4470,27345
|
|
20240628,104300,194525795690,4475,4475,4480,4470,21356
|
|
20240628,104200,194430277885,4480,4475,4485,4465,58002
|
|
20240628,104100,194170697750,4475,4480,4480,4465,37026
|
|
20240628,104000,194005119705,4480,4490,4490,4475,22558
|
|
20240628,103900,193904016885,4490,4470,4490,4465,61718
|
|
20240628,103800,193627538000,4470,4475,4480,4465,40654
|
|
20240628,103700,193445740860,4480,4490,4490,4475,55428
|
|
20240628,103600,193197270100,4490,4490,4495,4485,28733
|
|
20240628,103500,193068224245,4490,4495,4495,4485,51368
|
|
20240628,103400,192837619655,4495,4470,4495,4470,45152
|
|
20240628,103300,192635200605,4470,4475,4480,4460,140193
|
|
20240628,103200,192008886640,4475,4485,4495,4475,151813
|
|
20240628,103100,191328545030,4490,4500,4500,4485,91686
|
|
20240628,103000,190916879190,4495,4515,4520,4495,144687
|
|
20240628,102900,190264346620,4515,4520,4520,4515,25781
|
|
20240628,102800,190147862755,4520,4520,4520,4515,26672
|
|
20240628,102700,190027393610,4520,4525,4525,4510,40061
|
|
20240628,102600,189846305100,4525,4505,4525,4505,69667
|
|
20240628,102500,189531666200,4510,4505,4510,4505,54122
|
|
20240628,102400,189287691650,4510,4515,4520,4510,49256
|
|
20240628,102300,189065426620,4520,4515,4520,4510,59402
|
|
20240628,102200,188797281775,4510,4525,4530,4510,97152
|
|
20240628,102100,188358263630,4525,4530,4530,4515,86233
|
|
20240628,102000,187967947655,4530,4505,4530,4505,86272
|
|
20240628,101900,187578172535,4510,4500,4510,4495,58701
|
|
20240628,101800,187313877390,4495,4490,4500,4480,43550
|
|
20240628,101700,187118264335,4490,4485,4490,4480,46052
|
|
20240628,101600,186911721445,4485,4505,4505,4480,115014
|
|
20240628,101500,186395315845,4505,4490,4505,4485,74272
|
|
20240628,101400,186061860305,4490,4505,4505,4490,94159
|
|
20240628,101300,185638419465,4505,4525,4530,4500,123289
|
|
20240628,101200,185081967765,4525,4510,4530,4505,82198
|
|
20240628,101100,184710340680,4510,4520,4525,4505,149224
|
|
20240628,101000,184036593570,4525,4525,4540,4520,197283
|
|
20240628,100900,183142839500,4525,4535,4535,4515,164228
|
|
20240628,100800,182399758600,4530,4515,4535,4510,295997
|
|
20240628,100700,181061431130,4515,4490,4515,4485,206656
|
|
20240628,100600,180130044570,4490,4455,4490,4450,132652
|
|
20240628,100500,179536788975,4455,4460,4465,4450,171599
|
|
20240628,100400,178771675935,4460,4480,4485,4460,135053
|
|
20240628,100300,178167948060,4480,4490,4495,4475,77434
|
|
20240628,100200,177820734605,4495,4485,4495,4475,83292
|
|
20240628,100100,177447272450,4485,4495,4505,4485,98105
|
|
20240628,100000,177006263795,4500,4500,4515,4490,107374
|
|
20240628,095900,176522636680,4505,4510,4515,4505,96289
|
|
20240628,095800,176088553890,4510,4475,4520,4470,236215
|
|
20240628,095700,175024823455,4470,4490,4495,4465,174740
|
|
20240628,095600,174241995560,4490,4505,4515,4490,188057
|
|
20240628,095500,173395620355,4510,4490,4520,4480,319322
|
|
20240628,095400,171958955220,4480,4470,4495,4470,125997
|
|
20240628,095300,171393821315,4470,4480,4495,4460,218497
|
|
20240628,095200,170414087995,4485,4475,4500,4470,440461
|
|
20240628,095100,168438081365,4470,4465,4475,4450,266729
|
|
20240628,095000,167248460255,4465,4440,4465,4440,305762
|
|
20240628,094900,165886566040,4445,4425,4445,4420,299082
|
|
20240628,094800,164560196775,4425,4425,4430,4410,175727
|
|
20240628,094700,163783471820,4425,4410,4425,4400,190427
|
|
20240628,094600,162943255835,4405,4410,4415,4405,302787
|
|
20240628,094500,161608751895,4405,4415,4420,4405,188101
|
|
20240628,094400,160778262090,4415,4410,4425,4405,421955
|
|
20240628,094300,158916350235,4410,4425,4435,4410,337043
|
|
20240628,094200,157426133620,4425,4435,4440,4415,311672
|
|
20240628,094100,156046465390,4430,4445,4460,4415,635775
|
|
20240628,094000,153226137925,4445,4525,4530,4440,1196616
|
|
20240628,093900,147865226115,4525,4515,4530,4515,87602
|
|
20240628,093800,147468921985,4515,4535,4550,4515,214279
|
|
20240628,093700,146497157955,4535,4530,4540,4520,111547
|
|
20240628,093600,145991533655,4530,4510,4530,4510,126469
|
|
20240628,093500,145420289070,4510,4545,4545,4510,222583
|
|
20240628,093400,144414151200,4545,4530,4550,4515,336288
|
|
20240628,093300,142891178540,4525,4515,4530,4515,144643
|
|
20240628,093200,142237448195,4515,4520,4535,4515,207202
|
|
20240628,093100,141300003060,4525,4520,4525,4505,321887
|
|
20240628,093000,139846492035,4525,4510,4540,4505,351636
|
|
20240628,092900,138254658350,4505,4565,4570,4505,619293
|
|
20240628,092800,135447600420,4565,4550,4570,4550,201457
|
|
20240628,092700,134529173605,4555,4570,4590,4550,238382
|
|
20240628,092600,133440136665,4575,4600,4600,4565,186975
|
|
20240628,092500,132583196320,4595,4590,4620,4585,339479
|
|
20240628,092400,131021015290,4585,4575,4590,4550,417550
|
|
20240628,092300,129115016945,4565,4570,4575,4550,543509
|
|
20240628,092200,126636549405,4570,4570,4600,4565,475338
|
|
20240628,092100,124458818565,4570,4620,4620,4555,891903
|
|
20240628,092000,120373043635,4615,4665,4665,4600,794689
|
|
20240628,091900,116700756895,4670,4675,4675,4650,283005
|
|
20240628,091800,115381592790,4675,4640,4675,4640,303284
|
|
20240628,091700,113966810505,4640,4660,4665,4630,346230
|
|
20240628,091600,112357431490,4660,4655,4690,4655,572677
|
|
20240628,091500,109681019395,4660,4625,4665,4620,341947
|
|
20240628,091400,108091890395,4625,4655,4670,4615,498760
|
|
20240628,091300,105776945720,4660,4665,4695,4640,959096
|
|
20240628,091200,101296354560,4665,4605,4665,4600,930952
|
|
20240628,091100,96987520945,4605,4610,4645,4605,766853
|
|
20240628,091000,93439197605,4610,4665,4670,4605,1103646
|
|
20240628,090900,88328727375,4665,4715,4725,4635,1207874
|
|
20240628,090800,82688640660,4720,4685,4735,4675,1079442
|
|
20240628,090700,77601964580,4685,4755,4775,4680,1926975
|
|
20240628,090600,68508310910,4750,4680,4760,4675,2316786
|
|
20240628,090500,57565136425,4680,4655,4700,4605,2218315
|
|
20240628,090400,47214253655,4655,4620,4660,4570,1834690
|
|
20240628,090300,38723395725,4620,4480,4635,4475,2414403
|
|
20240628,090200,27659530325,4475,4515,4515,4465,826640
|
|
20240628,090100,23950354300,4510,4550,4575,4475,1588813
|
|
20240628,090000,16769770630,4550,4570,4615,4530,3596778
|