591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184800,71617151770,18050,18050,18050,18050,259308
|
|
20240614,184700,71617151770,18050,18050,18050,18050,0
|
|
20240614,184600,71617151770,18050,18050,18050,18050,0
|
|
20240614,184500,71617151770,18050,18050,18050,18050,0
|
|
20240614,184400,71617151770,18050,18050,18050,18050,0
|
|
20240614,184300,71617151770,18050,18050,18050,18050,0
|
|
20240614,184200,71617151770,18050,18050,18050,18050,0
|
|
20240614,184100,71617151770,18050,18050,18050,18050,0
|
|
20240614,184000,71617151770,18050,18050,18050,18050,0
|
|
20240614,183900,71617151770,18050,18050,18050,18050,0
|
|
20240614,183800,71617151770,18050,18050,18050,18050,0
|
|
20240614,183700,71617151770,18050,18050,18050,18050,0
|
|
20240614,183600,71617151770,18050,18050,18050,18050,0
|
|
20240614,183500,71617151770,18050,18050,18050,18050,0
|
|
20240614,183400,71617151770,18050,18050,18050,18050,0
|
|
20240614,183300,71617151770,18050,18050,18050,18050,0
|
|
20240614,183200,71617151770,18050,18050,18050,18050,0
|
|
20240614,183100,71617151770,18050,18050,18050,18050,0
|
|
20240614,183000,71617151770,18050,18050,18050,18050,0
|
|
20240614,182900,71617151770,18050,18050,18050,18050,0
|
|
20240614,182800,71617151770,18050,18050,18050,18050,0
|
|
20240614,182700,71617151770,18050,18050,18050,18050,0
|
|
20240614,182600,71617151770,18050,18050,18050,18050,0
|
|
20240614,182500,71617151770,18050,18050,18050,18050,0
|
|
20240614,182400,71617151770,18050,18050,18050,18050,0
|
|
20240614,182300,71617151770,18050,18050,18050,18050,0
|
|
20240614,182200,71617151770,18050,18050,18050,18050,0
|
|
20240614,182100,71617151770,18050,18050,18050,18050,0
|
|
20240614,182000,71617151770,18050,18050,18050,18050,0
|
|
20240614,181900,71617151770,18050,18050,18050,18050,0
|
|
20240614,181800,71617151770,18050,18050,18050,18050,259308
|
|
20240614,181700,71617151770,18050,18050,18050,18050,0
|
|
20240614,181600,71617151770,18050,18050,18050,18050,0
|
|
20240614,181500,71617151770,18050,18050,18050,18050,0
|
|
20240614,181400,71617151770,18050,18050,18050,18050,0
|
|
20240614,181300,71617151770,18050,18050,18050,18050,0
|
|
20240614,181200,71617151770,18050,18050,18050,18050,0
|
|
20240614,181100,71617151770,18050,18050,18050,18050,0
|
|
20240614,181000,71617151770,18050,18050,18050,18050,0
|
|
20240614,180900,71617151770,18050,18050,18050,18050,0
|
|
20240614,180800,71617151770,18050,18050,18050,18050,0
|
|
20240614,180700,71617151770,18050,18050,18050,18050,0
|
|
20240614,180600,71617151770,18050,18050,18050,18050,0
|
|
20240614,180500,71617151770,18050,18050,18050,18050,0
|
|
20240614,180400,71617151770,18050,18050,18050,18050,0
|
|
20240614,180300,71617151770,18050,18050,18050,18050,0
|
|
20240614,180200,71617151770,18050,18050,18050,18050,0
|
|
20240614,180100,71617151770,18050,18050,18050,18050,0
|
|
20240614,180000,71617151770,18050,18050,18050,18050,0
|
|
20240614,175900,71617151770,18050,18050,18050,18050,0
|
|
20240614,175800,71617151770,18050,18050,18050,18050,0
|
|
20240614,175700,71617151770,18050,18050,18050,18050,0
|
|
20240614,175600,71617151770,18050,18050,18050,18050,0
|
|
20240614,175500,71617151770,18050,18050,18050,18050,0
|
|
20240614,175400,71617151770,18050,18050,18050,18050,0
|
|
20240614,175300,71617151770,18050,18050,18050,18050,0
|
|
20240614,175200,71617151770,18050,18050,18050,18050,0
|
|
20240614,175100,71617151770,18050,18050,18050,18050,0
|
|
20240614,175000,71617151770,18050,18050,18050,18050,0
|
|
20240614,174900,71617151770,18050,18050,18050,18050,0
|
|
20240614,174800,71617151770,18050,18050,18050,18050,259308
|
|
20240614,174700,71617151770,18050,18050,18050,18050,0
|
|
20240614,174600,71617151770,18050,18050,18050,18050,0
|
|
20240614,174500,71617151770,18050,18050,18050,18050,0
|
|
20240614,174400,71617151770,18050,18050,18050,18050,0
|
|
20240614,174300,71617151770,18050,18050,18050,18050,0
|
|
20240614,174200,71617151770,18050,18050,18050,18050,0
|
|
20240614,174100,71617151770,18050,18050,18050,18050,0
|
|
20240614,174000,71617151770,18050,18050,18050,18050,0
|
|
20240614,173900,71617151770,18050,18050,18050,18050,0
|
|
20240614,173800,71617151770,18050,18050,18050,18050,0
|
|
20240614,173700,71617151770,18050,18050,18050,18050,0
|
|
20240614,173600,71617151770,18050,18050,18050,18050,0
|
|
20240614,173500,71617151770,18050,18050,18050,18050,0
|
|
20240614,173400,71617151770,18050,18050,18050,18050,0
|
|
20240614,173300,71617151770,18050,18050,18050,18050,0
|
|
20240614,173200,71617151770,18050,18050,18050,18050,0
|
|
20240614,173100,71617151770,18050,18050,18050,18050,0
|
|
20240614,173000,71617151770,18050,18050,18050,18050,0
|
|
20240614,172900,71617151770,18050,18050,18050,18050,0
|
|
20240614,172800,71617151770,18050,18050,18050,18050,0
|
|
20240614,172700,71617151770,18050,18050,18050,18050,0
|
|
20240614,172600,71617151770,18050,18050,18050,18050,0
|
|
20240614,172500,71617151770,18050,18050,18050,18050,0
|
|
20240614,172400,71617151770,18050,18050,18050,18050,0
|
|
20240614,172300,71617151770,18050,18050,18050,18050,0
|
|
20240614,172200,71617151770,18050,18050,18050,18050,0
|
|
20240614,172100,71617151770,18050,18050,18050,18050,0
|
|
20240614,172000,71617151770,18050,18050,18050,18050,0
|
|
20240614,171900,71617151770,18050,18050,18050,18050,0
|
|
20240614,171800,71617151770,18050,18050,18050,18050,259308
|
|
20240614,171700,71617151770,18050,18050,18050,18050,0
|
|
20240614,171600,71617151770,18050,18050,18050,18050,0
|
|
20240614,171500,71617151770,18050,18050,18050,18050,0
|
|
20240614,171400,71617151770,18050,18050,18050,18050,0
|
|
20240614,171300,71617151770,18050,18050,18050,18050,0
|
|
20240614,171200,71617151770,18050,18050,18050,18050,0
|
|
20240614,171100,71617151770,18050,18050,18050,18050,0
|
|
20240614,171000,71617151770,18050,18050,18050,18050,0
|
|
20240614,170900,71617151770,18050,18050,18050,18050,0
|
|
20240614,170800,71617151770,18050,18050,18050,18050,0
|
|
20240614,170700,71617151770,18050,18050,18050,18050,0
|
|
20240614,170600,71617151770,18050,18050,18050,18050,0
|
|
20240614,170500,71617151770,18050,18050,18050,18050,0
|
|
20240614,170400,71617151770,18050,18050,18050,18050,0
|
|
20240614,170300,71617151770,18050,18050,18050,18050,0
|
|
20240614,170200,71617151770,18050,18050,18050,18050,0
|
|
20240614,170100,71617151770,18050,18050,18050,18050,0
|
|
20240614,170000,71617151770,18050,18050,18050,18050,0
|
|
20240614,165900,71617151770,18050,18050,18050,18050,0
|
|
20240614,165800,71617151770,18050,18050,18050,18050,0
|
|
20240614,165700,71617151770,18050,18050,18050,18050,0
|
|
20240614,165600,71617151770,18050,18050,18050,18050,0
|
|
20240614,165500,71617151770,18050,18050,18050,18050,0
|
|
20240614,165400,71617151770,18050,18050,18050,18050,0
|
|
20240614,165300,71617151770,18050,18050,18050,18050,0
|
|
20240614,165200,71617151770,18050,18050,18050,18050,0
|
|
20240614,165100,71617151770,18050,18050,18050,18050,0
|
|
20240614,165000,71617151770,18050,18050,18050,18050,0
|
|
20240614,164900,71617151770,18050,18050,18050,18050,0
|
|
20240614,164800,71617151770,18050,18050,18050,18050,259308
|
|
20240614,164700,71617151770,18050,18050,18050,18050,0
|
|
20240614,164600,71617151770,18050,18050,18050,18050,0
|
|
20240614,164500,71617151770,18050,18050,18050,18050,0
|
|
20240614,164400,71617151770,18050,18050,18050,18050,0
|
|
20240614,164300,71617151770,18050,18050,18050,18050,0
|
|
20240614,164200,71617151770,18050,18050,18050,18050,0
|
|
20240614,164100,71617151770,18050,18050,18050,18050,0
|
|
20240614,164000,71617151770,18050,18050,18050,18050,0
|
|
20240614,163900,71617151770,18050,18050,18050,18050,0
|
|
20240614,163800,71617151770,18050,18050,18050,18050,0
|
|
20240614,163700,71617151770,18050,18050,18050,18050,0
|
|
20240614,163600,71617151770,18050,18050,18050,18050,0
|
|
20240614,163500,71617151770,18050,18050,18050,18050,0
|
|
20240614,163400,71617151770,18050,18050,18050,18050,0
|
|
20240614,163300,71617151770,18050,18050,18050,18050,0
|
|
20240614,163200,71617151770,18050,18050,18050,18050,0
|
|
20240614,163100,71617151770,18050,18050,18050,18050,0
|
|
20240614,163000,71617151770,18050,18050,18050,18050,0
|
|
20240614,162900,71617151770,18050,18050,18050,18050,0
|
|
20240614,162800,71617151770,18050,18050,18050,18050,0
|
|
20240614,162700,71617151770,18050,18050,18050,18050,0
|
|
20240614,162600,71617151770,18050,18050,18050,18050,0
|
|
20240614,162500,71617151770,18050,18050,18050,18050,0
|
|
20240614,162400,71617151770,18050,18050,18050,18050,0
|
|
20240614,162300,71617151770,18050,18050,18050,18050,0
|
|
20240614,162200,71617151770,18050,18050,18050,18050,0
|
|
20240614,162100,71617151770,18050,18050,18050,18050,0
|
|
20240614,162000,71617151770,18050,18050,18050,18050,0
|
|
20240614,161900,71617151770,18050,18050,18050,18050,0
|
|
20240614,161800,71617151770,18050,18050,18050,18050,259308
|
|
20240614,161700,71617151770,18050,18050,18050,18050,0
|
|
20240614,161600,71617151770,18050,18050,18050,18050,0
|
|
20240614,161500,71617151770,18050,18050,18050,18050,0
|
|
20240614,161400,71617151770,18050,18050,18050,18050,0
|
|
20240614,161300,71617151770,18050,18050,18050,18050,0
|
|
20240614,161200,71617151770,18050,18050,18050,18050,0
|
|
20240614,161100,71617151770,18050,18050,18050,18050,0
|
|
20240614,161000,71617151770,18050,18050,18050,18050,0
|
|
20240614,160900,71617151770,18050,18050,18050,18050,0
|
|
20240614,160800,71617151770,18050,18050,18050,18050,0
|
|
20240614,160700,71617151770,18050,18050,18050,18050,0
|
|
20240614,160600,71617151770,18050,18050,18050,18050,0
|
|
20240614,160500,71617151770,18050,18050,18050,18050,0
|
|
20240614,160400,71617151770,18050,18050,18050,18050,0
|
|
20240614,160300,71617151770,18050,18050,18050,18050,0
|
|
20240614,160200,71617151770,18050,18050,18050,18050,0
|
|
20240614,160100,71617151770,18050,18050,18050,18050,0
|
|
20240614,160000,71617151770,18050,18050,18050,18050,0
|
|
20240614,155900,71617151770,18050,18050,18050,18050,0
|
|
20240614,155800,71617151770,18050,18050,18050,18050,0
|
|
20240614,155700,71617151770,18050,18050,18050,18050,0
|
|
20240614,155600,71617151770,18050,18050,18050,18050,0
|
|
20240614,155500,71617151770,18050,18050,18050,18050,0
|
|
20240614,155400,71617151770,18050,18050,18050,18050,0
|
|
20240614,155300,71617151770,18050,18050,18050,18050,0
|
|
20240614,155200,71617151770,18050,18050,18050,18050,0
|
|
20240614,155100,71617151770,18050,18050,18050,18050,0
|
|
20240614,155000,71617151770,18050,18050,18050,18050,0
|
|
20240614,154900,71617151770,18050,18050,18050,18050,0
|
|
20240614,154800,71617151770,18050,18050,18050,18050,259308
|
|
20240614,154700,71617151770,18050,18050,18050,18050,0
|
|
20240614,154600,71617151770,18050,18050,18050,18050,0
|
|
20240614,154500,71617151770,18050,18050,18050,18050,0
|
|
20240614,154400,71617151770,18050,18050,18050,18050,0
|
|
20240614,154300,71617151770,18050,18050,18050,18050,0
|
|
20240614,154200,71617151770,18050,18050,18050,18050,0
|
|
20240614,154100,71617151770,18050,18050,18050,18050,0
|
|
20240614,154000,71617151770,18050,18050,18050,18050,0
|
|
20240614,153900,71617151770,18050,18050,18050,18050,0
|
|
20240614,153800,71617151770,18050,18050,18050,18050,0
|
|
20240614,153700,71617151770,18050,18050,18050,18050,0
|
|
20240614,153600,71617151770,18050,18050,18050,18050,0
|
|
20240614,153500,71617151770,18050,18050,18050,18050,0
|
|
20240614,153400,71617151770,18050,18050,18050,18050,0
|
|
20240614,153300,71617151770,18050,18050,18050,18050,0
|
|
20240614,153200,71617151770,18050,18050,18050,18050,0
|
|
20240614,153100,71617151770,18050,18050,18050,18050,0
|
|
20240614,153000,71617151770,18050,18050,18050,18050,259308
|
|
20240614,152900,66936642370,17830,17830,17830,17830,0
|
|
20240614,152800,66936642370,17830,17830,17830,17830,0
|
|
20240614,152700,66936642370,17830,17830,17830,17830,0
|
|
20240614,152600,66936642370,17830,17830,17830,17830,0
|
|
20240614,152500,66936642370,17830,17830,17830,17830,0
|
|
20240614,152400,66936642370,17830,17830,17830,17830,0
|
|
20240614,152300,66936642370,17830,17830,17830,17830,0
|
|
20240614,152200,66936642370,17830,17830,17830,17830,0
|
|
20240614,152100,66936642370,17830,17830,17830,17830,0
|
|
20240614,152000,66936642370,17830,17830,17830,17830,0
|
|
20240614,151900,66936642370,17830,17830,17840,17820,9602
|
|
20240614,151800,66765423950,17830,17820,17830,17810,8159
|
|
20240614,151700,66620044390,17820,17800,17820,17800,4514
|
|
20240614,151600,66539641990,17810,17790,17810,17790,13636
|
|
20240614,151500,66296993240,17800,17800,17800,17780,7844
|
|
20240614,151400,66157442280,17800,17820,17820,17790,7470
|
|
20240614,151300,66024450230,17820,17810,17820,17800,3764
|
|
20240614,151200,65957419540,17810,17800,17830,17790,13354
|
|
20240614,151100,65719617360,17790,17800,17800,17780,5448
|
|
20240614,151000,65622685730,17790,17810,17820,17790,15185
|
|
20240614,150900,65352404990,17810,17840,17850,17810,12025
|
|
20240614,150800,65138111270,17840,17860,17870,17840,12982
|
|
20240614,150700,64906353360,17860,17870,17870,17850,4224
|
|
20240614,150600,64830900060,17870,17880,17880,17860,6489
|
|
20240614,150500,64714945940,17870,17880,17880,17860,5903
|
|
20240614,150400,64609436170,17870,17870,17880,17860,5763
|
|
20240614,150300,64506445860,17870,17890,17890,17870,3814
|
|
20240614,150200,64438261920,17890,17900,17910,17870,4240
|
|
20240614,150100,64362410290,17890,17920,17920,17890,10454
|
|
20240614,150000,64175241880,17920,17980,17980,17910,27104
|
|
20240614,145900,63688894740,17960,17970,17980,17960,2731
|
|
20240614,145800,63639813200,17980,17970,17980,17960,1985
|
|
20240614,145700,63604138880,17970,17960,17980,17960,3521
|
|
20240614,145600,63540867460,17970,17970,17970,17950,2220
|
|
20240614,145500,63500987510,17970,17950,17980,17950,5048
|
|
20240614,145400,63410306360,17960,17960,17970,17950,5783
|
|
20240614,145300,63306442020,17960,17960,17960,17950,3118
|
|
20240614,145200,63250451450,17950,17960,17970,17950,5710
|
|
20240614,145100,63147900180,17960,17960,17960,17950,6904
|
|
20240614,145000,63023909290,17960,17950,17960,17940,3556
|
|
20240614,144900,62960081120,17950,17940,17960,17940,5713
|
|
20240614,144800,62857529860,17950,17960,17960,17940,2147
|
|
20240614,144700,62818994610,17960,17960,17960,17950,4973
|
|
20240614,144600,62729699340,17960,17940,17960,17930,2360
|
|
20240614,144500,62687344470,17940,17950,17960,17940,5581
|
|
20240614,144400,62587164160,17950,17970,17970,17950,4429
|
|
20240614,144300,62507631070,17970,17980,17980,17950,6588
|
|
20240614,144200,62389296250,17980,17980,17980,17960,5194
|
|
20240614,144100,62295943980,17980,17980,17990,17970,3854
|
|
20240614,144000,62226643910,17980,17980,17990,17970,3541
|
|
20240614,143900,62162969520,17990,17990,17990,17980,2259
|
|
20240614,143800,62122343590,17990,17980,17990,17980,4485
|
|
20240614,143700,62041684850,17980,17990,18000,17980,3096
|
|
20240614,143600,61985999110,17990,17990,18000,17980,3871
|
|
20240614,143500,61916344460,17980,17980,17990,17980,2612
|
|
20240614,143400,61869362010,17990,17990,18000,17970,7477
|
|
20240614,143300,61734866070,17990,18000,18010,17980,2998
|
|
20240614,143200,61680926570,17990,18010,18020,17980,5953
|
|
20240614,143100,61573784710,18010,18000,18030,18000,6893
|
|
20240614,143000,61449606230,18010,18020,18030,18000,6931
|
|
20240614,142900,61324751610,18020,18020,18030,18010,2797
|
|
20240614,142800,61274348760,18020,17980,18030,17980,35008
|
|
20240614,142700,60644041260,17990,17980,17990,17980,3500
|
|
20240614,142600,60581084110,17980,17990,17990,17970,4182
|
|
20240614,142500,60505872770,17980,17990,17990,17980,3004
|
|
20240614,142400,60451845450,17990,17990,17990,17980,3107
|
|
20240614,142300,60395959350,17980,17980,17990,17970,3085
|
|
20240614,142200,60340489350,17980,17970,17990,17960,4249
|
|
20240614,142100,60264089670,17970,17980,18000,17960,7132
|
|
20240614,142000,60135842960,17990,17980,17990,17980,4065
|
|
20240614,141900,60062720640,17980,17990,17990,17980,4944
|
|
20240614,141800,59973807430,17990,17990,17990,17980,1788
|
|
20240614,141700,59941648470,17990,17990,17990,17970,2244
|
|
20240614,141600,59901288340,17990,17970,17990,17970,6205
|
|
20240614,141500,59789695450,17970,17990,17990,17970,3174
|
|
20240614,141400,59732628300,17990,17990,17990,17970,2227
|
|
20240614,141300,59692581990,17980,17980,17980,17970,3682
|
|
20240614,141200,59626395340,17980,17980,17990,17960,1957
|
|
20240614,141100,59591222920,17970,17960,17990,17940,2589
|
|
20240614,141000,59544727780,17960,17970,18000,17950,11550
|
|
20240614,140900,59337179910,17970,17980,17990,17960,2587
|
|
20240614,140800,59290682130,17990,17950,17990,17950,3470
|
|
20240614,140700,59228310420,17960,17930,17960,17920,3600
|
|
20240614,140600,59163733710,17950,17920,17950,17910,3975
|
|
20240614,140500,59092470710,17910,17950,17960,17910,10126
|
|
20240614,140400,58910818230,17950,17980,17980,17900,16826
|
|
20240614,140300,58608941090,17970,17970,17980,17960,7536
|
|
20240614,140200,58473519540,17970,18010,18010,17970,10463
|
|
20240614,140100,58285234330,18010,18010,18020,18000,5091
|
|
20240614,140000,58193559410,18010,18030,18030,18010,8364
|
|
20240614,135900,58042887830,18020,18020,18030,18010,5006
|
|
20240614,135800,57952666320,18020,18020,18030,18010,4098
|
|
20240614,135700,57878821420,18030,18040,18040,18010,6475
|
|
20240614,135600,57762104600,18040,18030,18050,18020,5183
|
|
20240614,135500,57668653100,18020,18070,18070,18020,13653
|
|
20240614,135400,57422178110,18070,18070,18080,18060,4910
|
|
20240614,135300,57333448830,18070,18050,18080,18050,3832
|
|
20240614,135200,57264221210,18050,18090,18100,18040,25486
|
|
20240614,135100,56803300070,18100,18080,18100,18080,12639
|
|
20240614,135000,56574627320,18090,18090,18090,18070,7513
|
|
20240614,134900,56438788420,18090,18080,18090,18080,12840
|
|
20240614,134800,56206577570,18080,18040,18080,18040,17090
|
|
20240614,134700,55897950190,18050,18040,18050,18040,3573
|
|
20240614,134600,55833472760,18050,18050,18060,18040,7389
|
|
20240614,134500,55700104020,18040,18020,18060,18020,35001
|
|
20240614,134400,55068454120,18030,18030,18030,18020,7688
|
|
20240614,134300,54929873340,18030,17980,18030,17980,42906
|
|
20240614,134200,54157304350,17990,17980,17990,17970,6636
|
|
20240614,134100,54037967370,17980,17980,17990,17970,7873
|
|
20240614,134000,53896399710,17990,17970,17990,17970,6675
|
|
20240614,133900,53776394400,17970,17950,17970,17940,12506
|
|
20240614,133800,53551846310,17940,17940,17950,17930,2701
|
|
20240614,133700,53503392120,17930,17910,17930,17910,5785
|
|
20240614,133600,53399698370,17920,17920,17920,17910,1759
|
|
20240614,133500,53368180720,17910,17910,17920,17910,2385
|
|
20240614,133400,53325450220,17920,17900,17920,17900,3929
|
|
20240614,133300,53255075600,17910,17920,17920,17900,6673
|
|
20240614,133200,53135561910,17910,17920,17930,17900,5977
|
|
20240614,133100,53028519440,17910,17920,17940,17910,3545
|
|
20240614,133000,52964977050,17920,17940,17950,17920,10762
|
|
20240614,132900,52771976070,17940,17930,17950,17930,2774
|
|
20240614,132800,52722213620,17940,17940,17950,17930,3132
|
|
20240614,132700,52666025010,17940,17920,17950,17920,7606
|
|
20240614,132600,52529579080,17930,17930,17930,17920,3739
|
|
20240614,132500,52462544080,17930,17910,17930,17900,2643
|
|
20240614,132400,52415215810,17910,17930,17940,17900,13693
|
|
20240614,132300,52169707980,17930,17920,17930,17910,8076
|
|
20240614,132200,52024952410,17920,17910,17920,17900,2708
|
|
20240614,132100,51976456100,17910,17890,17910,17890,5782
|
|
20240614,132000,51872977470,17900,17900,17900,17890,2030
|
|
20240614,131900,51836650850,17880,17890,17900,17880,2175
|
|
20240614,131800,51797744750,17890,17880,17890,17870,3093
|
|
20240614,131700,51742444710,17880,17870,17880,17870,2217
|
|
20240614,131600,51702816570,17880,17880,17880,17860,1005
|
|
20240614,131500,51684852700,17870,17890,17890,17860,2862
|
|
20240614,131400,51633687060,17880,17890,17900,17870,1823
|
|
20240614,131300,51601075790,17860,17860,17900,17840,6493
|
|
20240614,131200,51485033380,17860,17870,17870,17860,1137
|
|
20240614,131100,51464718370,17870,17870,17880,17860,5011
|
|
20240614,131000,51375210530,17880,17900,17900,17870,4659
|
|
20240614,130900,51291863710,17900,17890,17900,17880,2743
|
|
20240614,130800,51242791530,17890,17870,17900,17870,8338
|
|
20240614,130700,51093665870,17880,17880,17880,17870,2112
|
|
20240614,130600,51055916520,17880,17860,17880,17860,2164
|
|
20240614,130500,51017244600,17870,17860,17880,17860,5782
|
|
20240614,130400,50913919440,17870,17870,17870,17860,1173
|
|
20240614,130300,50892964730,17860,17870,17870,17860,1991
|
|
20240614,130200,50857396720,17860,17860,17870,17850,1727
|
|
20240614,130100,50826547390,17860,17850,17860,17840,941
|
|
20240614,130000,50809747380,17860,17860,17870,17850,1069
|
|
20240614,125900,50790659500,17860,17850,17860,17850,3762
|
|
20240614,125800,50723485260,17850,17820,17850,17820,2697
|
|
20240614,125700,50675401630,17830,17830,17830,17820,2452
|
|
20240614,125600,50631697230,17820,17820,17840,17820,3925
|
|
20240614,125500,50561717020,17830,17830,17840,17820,2318
|
|
20240614,125400,50520385460,17830,17840,17840,17830,1532
|
|
20240614,125300,50493058080,17840,17820,17840,17810,3916
|
|
20240614,125200,50423254180,17820,17820,17830,17820,1201
|
|
20240614,125100,50401849530,17820,17810,17820,17810,3951
|
|
20240614,125000,50331453610,17810,17830,17830,17810,10079
|
|
20240614,124900,50151844890,17830,17830,17840,17820,4184
|
|
20240614,124800,50077236980,17840,17850,17850,17830,1671
|
|
20240614,124700,50047429290,17850,17870,17870,17830,10871
|
|
20240614,124600,49853483920,17870,17870,17870,17860,1348
|
|
20240614,124500,49829404000,17860,17870,17870,17850,1547
|
|
20240614,124400,49801772930,17860,17850,17860,17840,4704
|
|
20240614,124300,49717765710,17840,17870,17880,17830,6332
|
|
20240614,124200,49604747010,17850,17870,17880,17830,13808
|
|
20240614,124100,49358260520,17880,17890,17890,17880,2678
|
|
20240614,124000,49310370910,17880,17880,17890,17880,1957
|
|
20240614,123900,49275375150,17890,17890,17900,17890,1364
|
|
20240614,123800,49250970380,17890,17870,17900,17860,6212
|
|
20240614,123700,49139854530,17870,17870,17880,17860,2254
|
|
20240614,123600,49099568580,17870,17860,17880,17860,4293
|
|
20240614,123500,49022880700,17870,17860,17870,17860,1477
|
|
20240614,123400,48996494280,17870,17850,17870,17850,2099
|
|
20240614,123300,48959002210,17850,17870,17870,17840,1595
|
|
20240614,123200,48930526640,17850,17880,17880,17840,7335
|
|
20240614,123100,48799566010,17880,17860,17880,17860,3139
|
|
20240614,123000,48743490150,17850,17860,17870,17850,2187
|
|
20240614,122900,48704432570,17860,17850,17860,17850,3793
|
|
20240614,122800,48636701420,17850,17870,17880,17850,23189
|
|
20240614,122700,48222392860,17870,17880,17880,17870,2787
|
|
20240614,122600,48172570110,17880,17900,17900,17870,7445
|
|
20240614,122500,48039434960,17890,17900,17910,17890,5299
|
|
20240614,122400,47944608820,17900,17900,17910,17900,2176
|
|
20240614,122300,47905652140,17910,17910,17910,17900,2870
|
|
20240614,122200,47854254710,17910,17920,17920,17890,3045
|
|
20240614,122100,47799742090,17900,17910,17920,17900,4222
|
|
20240614,122000,47724135800,17920,17910,17930,17900,5696
|
|
20240614,121900,47622132820,17910,17960,17960,17910,8721
|
|
20240614,121800,47465785810,17950,17960,17980,17950,2139
|
|
20240614,121700,47427365420,17960,18000,18000,17960,6670
|
|
20240614,121600,47307433170,17990,17990,17990,17970,5002
|
|
20240614,121500,47217493540,17990,18000,18020,17980,6597
|
|
20240614,121400,47098732880,18000,17950,18020,17940,94396
|
|
20240614,121300,45400439160,17940,17940,17960,17930,9735
|
|
20240614,121200,45225714650,17940,17940,17950,17930,4239
|
|
20240614,121100,45149669250,17950,17940,17950,17940,1343
|
|
20240614,121000,45125567830,17940,17950,17950,17930,2030
|
|
20240614,120900,45089135730,17950,17940,17950,17930,2689
|
|
20240614,120800,45040885810,17940,17930,17940,17930,2365
|
|
20240614,120700,44998465160,17940,17920,17940,17920,5719
|
|
20240614,120600,44895942730,17930,17920,17930,17910,4166
|
|
20240614,120500,44821288620,17910,17900,17920,17900,3008
|
|
20240614,120400,44767419580,17910,17910,17920,17900,2753
|
|
20240614,120300,44718123770,17900,17930,17940,17900,7070
|
|
20240614,120200,44591445530,17940,17950,17950,17940,2223
|
|
20240614,120100,44551554190,17950,17960,17960,17940,1949
|
|
20240614,120000,44516575780,17960,17960,17960,17940,5037
|
|
20240614,115900,44426160600,17950,17950,17960,17940,3431
|
|
20240614,115800,44364575970,17940,17950,17960,17940,2864
|
|
20240614,115700,44313170440,17950,17960,17960,17940,3721
|
|
20240614,115600,44246370490,17950,17970,17980,17950,6105
|
|
20240614,115500,44136680830,17970,17940,17980,17940,5041
|
|
20240614,115400,44046117920,17960,17940,17980,17930,11662
|
|
20240614,115300,43836742290,17940,17930,17940,17930,4589
|
|
20240614,115200,43754436900,17940,17950,17950,17930,3831
|
|
20240614,115100,43685705140,17950,17930,17950,17930,3229
|
|
20240614,115000,43627760760,17940,17970,17970,17930,3108
|
|
20240614,114900,43571963470,17970,17980,17980,17960,8111
|
|
20240614,114800,43426211180,17980,17980,17980,17970,3897
|
|
20240614,114700,43356161820,17980,17980,17980,17950,18657
|
|
20240614,114600,43020957730,17980,17970,17990,17970,29485
|
|
20240614,114500,42490854060,17970,17910,17970,17910,44279
|
|
20240614,114400,41696229410,17920,17930,17930,17910,4754
|
|
20240614,114300,41611038740,17930,17920,17930,17910,10818
|
|
20240614,114200,41417144770,17910,17870,17920,17860,34719
|
|
20240614,114100,40795885500,17870,17860,17870,17860,5485
|
|
20240614,114000,40697906490,17870,17860,17870,17850,2737
|
|
20240614,113900,40649021040,17860,17860,17870,17850,3601
|
|
20240614,113800,40584694220,17870,17860,17870,17860,1667
|
|
20240614,113700,40554912730,17860,17870,17870,17850,2743
|
|
20240614,113600,40505909230,17870,17870,17870,17860,2052
|
|
20240614,113500,40469258150,17870,17870,17870,17860,3164
|
|
20240614,113400,40412720790,17870,17850,17870,17850,4429
|
|
20240614,113300,40333627670,17860,17860,17860,17840,4992
|
|
20240614,113200,40244494980,17850,17810,17860,17810,19668
|
|
20240614,113100,39893671460,17810,17820,17820,17800,2321
|
|
20240614,113000,39852320740,17820,17810,17820,17800,2921
|
|
20240614,112900,39800297140,17810,17800,17810,17790,928
|
|
20240614,112800,39783773960,17800,17830,17840,17790,2718
|
|
20240614,112700,39735366580,17830,17800,17840,17800,6510
|
|
20240614,112600,39619355840,17810,17780,17810,17770,6696
|
|
20240614,112500,39500169710,17780,17770,17790,17770,2795
|
|
20240614,112400,39450487810,17780,17780,17790,17770,3145
|
|
20240614,112300,39394570690,17780,17800,17800,17780,1622
|
|
20240614,112200,39365713840,17800,17810,17810,17780,3220
|
|
20240614,112100,39308417120,17810,17810,17810,17800,2784
|
|
20240614,112000,39258841040,17810,17800,17810,17800,1483
|
|
20240614,111900,39232433850,17810,17810,17810,17800,3173
|
|
20240614,111800,39175936050,17810,17770,17810,17770,5543
|
|
20240614,111700,39077291270,17770,17800,17810,17770,5966
|
|
20240614,111600,38971162340,17800,17810,17810,17800,3513
|
|
20240614,111500,38908620240,17810,17810,17810,17790,2290
|
|
20240614,111400,38867849620,17810,17790,17810,17790,1605
|
|
20240614,111300,38839284150,17800,17790,17810,17790,2462
|
|
20240614,111200,38795463460,17800,17760,17810,17760,4126
|
|
20240614,111100,38722140190,17760,17820,17820,17760,6970
|
|
20240614,111000,38598124020,17810,17830,17830,17810,2042
|
|
20240614,110900,38561729470,17830,17830,17840,17820,2381
|
|
20240614,110800,38519276600,17840,17820,17840,17800,4196
|
|
20240614,110700,38444487980,17800,17780,17820,17780,4758
|
|
20240614,110600,38359815960,17780,17770,17790,17760,4984
|
|
20240614,110500,38271236920,17780,17810,17820,17760,12723
|
|
20240614,110400,38045003290,17820,17820,17820,17810,2270
|
|
20240614,110300,38004572710,17820,17840,17840,17810,4733
|
|
20240614,110200,37920212830,17840,17840,17840,17820,3952
|
|
20240614,110100,37849763770,17840,17840,17850,17810,7999
|
|
20240614,110000,37707123360,17840,17850,17850,17840,1759
|
|
20240614,105900,37675732930,17850,17840,17850,17830,3700
|
|
20240614,105800,37609708790,17850,17840,17850,17840,1810
|
|
20240614,105700,37577405860,17850,17840,17850,17830,2600
|
|
20240614,105600,37531010630,17840,17840,17850,17830,8066
|
|
20240614,105500,37387107050,17830,17840,17840,17830,8517
|
|
20240614,105400,37235182990,17840,17870,17870,17830,2204
|
|
20240614,105300,37195856830,17870,17860,17870,17800,9896
|
|
20240614,105200,37019305390,17850,17900,17900,17850,8252
|
|
20240614,105100,36871781830,17900,17920,17920,17890,8168
|
|
20240614,105000,36725552630,17920,17920,17930,17900,5926
|
|
20240614,104900,36619399220,17930,17930,17930,17920,13961
|
|
20240614,104800,36369128110,17930,17880,17930,17880,47408
|
|
20240614,104700,35520334920,17890,17880,17890,17860,7030
|
|
20240614,104600,35394656430,17870,17890,17890,17850,13420
|
|
20240614,104500,35154811570,17890,17890,17890,17880,10190
|
|
20240614,104400,34972536570,17880,17870,17890,17860,9002
|
|
20240614,104300,34811608050,17870,17840,17870,17830,9933
|
|
20240614,104200,34634249410,17830,17820,17840,17810,5882
|
|
20240614,104100,34529390630,17820,17780,17820,17780,8601
|
|
20240614,104000,34376264610,17780,17800,17800,17770,4723
|
|
20240614,103900,34292260900,17790,17810,17820,17790,2620
|
|
20240614,103800,34245620190,17810,17790,17820,17780,4767
|
|
20240614,103700,34160759320,17780,17800,17810,17760,8611
|
|
20240614,103600,34007594380,17800,17780,17810,17760,8106
|
|
20240614,103500,33863499550,17780,17860,17870,17780,19136
|
|
20240614,103400,33522380020,17860,17850,17880,17840,18180
|
|
20240614,103300,33197644880,17840,17790,17850,17790,12678
|
|
20240614,103200,32971743040,17800,17850,17850,17770,19566
|
|
20240614,103100,32623443180,17850,17900,17900,17840,16250
|
|
20240614,103000,32332948240,17900,17900,17910,17870,19609
|
|
20240614,102900,31981984520,17890,17870,17900,17840,39235
|
|
20240614,102800,31280761350,17870,17840,17880,17840,16713
|
|
20240614,102700,30982222050,17840,17840,17860,17840,9274
|
|
20240614,102600,30816674210,17850,17880,17880,17840,10727
|
|
20240614,102500,30625093360,17880,17830,17880,17820,31821
|
|
20240614,102400,30057021640,17820,17790,17830,17780,17621
|
|
20240614,102300,29743190510,17790,17790,17800,17770,7770
|
|
20240614,102200,29604963130,17790,17770,17790,17770,16224
|
|
20240614,102100,29316503430,17780,17750,17780,17740,6190
|
|
20240614,102000,29206519160,17740,17810,17820,17730,16367
|
|
20240614,101900,28915514650,17810,17830,17860,17800,40602
|
|
20240614,101800,28191645310,17830,17750,17840,17750,78942
|
|
20240614,101700,26787188390,17740,17710,17740,17700,15589
|
|
20240614,101600,26510845440,17710,17700,17710,17690,8610
|
|
20240614,101500,26358458460,17700,17680,17700,17670,9670
|
|
20240614,101400,26187404280,17670,17670,17680,17660,1877
|
|
20240614,101300,26154247020,17670,17700,17700,17670,5482
|
|
20240614,101200,26057279860,17690,17650,17700,17650,8776
|
|
20240614,101100,25902202050,17660,17660,17670,17630,4945
|
|
20240614,101000,25814934590,17670,17670,17680,17650,6586
|
|
20240614,100900,25698595040,17670,17680,17680,17660,7771
|
|
20240614,100800,25561286590,17670,17670,17680,17650,3733
|
|
20240614,100700,25495338910,17660,17650,17690,17650,5978
|
|
20240614,100600,25389688550,17650,17680,17710,17650,18514
|
|
20240614,100500,25062292330,17680,17670,17680,17660,4401
|
|
20240614,100400,24984528570,17670,17620,17690,17610,8276
|
|
20240614,100300,24838463120,17620,17550,17620,17540,7056
|
|
20240614,100200,24714351340,17550,17590,17600,17540,10605
|
|
20240614,100100,24528034170,17590,17580,17600,17570,5174
|
|
20240614,100000,24437045340,17580,17580,17580,17570,2337
|
|
20240614,095900,24395973750,17580,17570,17580,17560,2534
|
|
20240614,095800,24351457370,17570,17600,17600,17560,12328
|
|
20240614,095700,24134836680,17600,17620,17620,17580,7308
|
|
20240614,095600,24006261500,17620,17610,17630,17590,9304
|
|
20240614,095500,23842400490,17610,17640,17640,17600,11815
|
|
20240614,095400,23634228060,17640,17670,17670,17630,9444
|
|
20240614,095300,23467530110,17670,17730,17740,17670,12494
|
|
20240614,095200,23246295470,17730,17730,17740,17630,46347
|
|
20240614,095100,22425199390,17740,17730,17780,17720,37435
|
|
20240614,095000,21760859050,17730,17650,17730,17640,80476
|
|
20240614,094900,20337719610,17650,17600,17650,17590,23954
|
|
20240614,094800,19915491160,17600,17580,17600,17570,10199
|
|
20240614,094700,19736097850,17580,17580,17580,17560,2514
|
|
20240614,094600,19691928970,17580,17540,17590,17520,19542
|
|
20240614,094500,19348878770,17550,17550,17550,17530,3665
|
|
20240614,094400,19284590230,17550,17540,17550,17510,9403
|
|
20240614,094300,19119757250,17540,17600,17600,17540,10456
|
|
20240614,094200,18936017880,17590,17590,17600,17590,7323
|
|
20240614,094100,18807162220,17590,17580,17600,17570,2218
|
|
20240614,094000,18768159520,17590,17590,17610,17580,7739
|
|
20240614,093900,18631996480,17600,17570,17600,17560,13585
|
|
20240614,093800,18393083920,17560,17560,17570,17540,3376
|
|
20240614,093700,18333797040,17550,17520,17580,17520,9853
|
|
20240614,093600,18160822510,17530,17540,17540,17520,4605
|
|
20240614,093500,18080093400,17530,17510,17540,17500,11025
|
|
20240614,093400,17886963900,17520,17540,17540,17510,8545
|
|
20240614,093300,17737182680,17540,17530,17560,17510,7383
|
|
20240614,093200,17607794800,17520,17570,17580,17510,8292
|
|
20240614,093100,17462290390,17580,17580,17590,17570,5355
|
|
20240614,093000,17368133000,17580,17560,17590,17550,7792
|
|
20240614,092900,17231133610,17560,17510,17590,17510,20238
|
|
20240614,092800,16875919710,17510,17520,17520,17510,4839
|
|
20240614,092700,16791160290,17520,17550,17560,17510,13567
|
|
20240614,092600,16553268540,17540,17550,17570,17530,13902
|
|
20240614,092500,16309357640,17530,17500,17560,17500,7540
|
|
20240614,092400,16177224100,17500,17520,17560,17500,6490
|
|
20240614,092300,16063513660,17520,17570,17580,17510,17249
|
|
20240614,092200,15760732360,17570,17510,17570,17510,7730
|
|
20240614,092100,15625157910,17510,17570,17580,17500,22777
|
|
20240614,092000,15225690040,17570,17600,17600,17570,14863
|
|
20240614,091900,14964503320,17600,17660,17670,17590,37284
|
|
20240614,091800,14307223930,17660,17680,17680,17650,14291
|
|
20240614,091700,14054713140,17670,17680,17680,17650,36475
|
|
20240614,091600,13410407840,17670,17620,17680,17600,52993
|
|
20240614,091500,12475091640,17610,17630,17640,17550,30557
|
|
20240614,091400,11937216020,17640,17640,17650,17610,34058
|
|
20240614,091300,11336665860,17630,17560,17650,17530,77673
|
|
20240614,091200,9970760380,17560,17470,17560,17470,79009
|
|
20240614,091100,8586023080,17470,17350,17480,17340,30989
|
|
20240614,091000,8046370330,17350,17420,17430,17350,26822
|
|
20240614,090900,7580113280,17420,17440,17440,17420,9563
|
|
20240614,090800,7413470520,17440,17490,17490,17410,18664
|
|
20240614,090700,7087575490,17490,17470,17500,17450,38288
|
|
20240614,090600,6418090160,17470,17450,17480,17410,57816
|
|
20240614,090500,5409348570,17450,17420,17470,17410,24233
|
|
20240614,090400,4986782560,17420,17420,17430,17390,26526
|
|
20240614,090300,4524988660,17430,17470,17500,17420,49497
|
|
20240614,090200,3660649800,17500,17440,17570,17420,85697
|
|
20240614,090100,2161965390,17420,17250,17430,17240,74193
|
|
20240614,090000,874766660,17250,17100,17270,17100,51020
|