598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,185500,52897716850,17930,17930,17930,17930,101943
|
|
20240618,185400,52897716850,17930,17930,17930,17930,0
|
|
20240618,185300,52897716850,17930,17930,17930,17930,0
|
|
20240618,185200,52897716850,17930,17930,17930,17930,0
|
|
20240618,185100,52897716850,17930,17930,17930,17930,0
|
|
20240618,185000,52897716850,17930,17930,17930,17930,0
|
|
20240618,184900,52897716850,17930,17930,17930,17930,0
|
|
20240618,184800,52897716850,17930,17930,17930,17930,0
|
|
20240618,184700,52897716850,17930,17930,17930,17930,0
|
|
20240618,184600,52897716850,17930,17930,17930,17930,0
|
|
20240618,184500,52897716850,17930,17930,17930,17930,0
|
|
20240618,184400,52897716850,17930,17930,17930,17930,0
|
|
20240618,184300,52897716850,17930,17930,17930,17930,0
|
|
20240618,184200,52897716850,17930,17930,17930,17930,0
|
|
20240618,184100,52897716850,17930,17930,17930,17930,0
|
|
20240618,184000,52897716850,17930,17930,17930,17930,0
|
|
20240618,183900,52897716850,17930,17930,17930,17930,0
|
|
20240618,183800,52897716850,17930,17930,17930,17930,0
|
|
20240618,183700,52897716850,17930,17930,17930,17930,0
|
|
20240618,183600,52897716850,17930,17930,17930,17930,0
|
|
20240618,183500,52897716850,17930,17930,17930,17930,0
|
|
20240618,183400,52897716850,17930,17930,17930,17930,0
|
|
20240618,183300,52897716850,17930,17930,17930,17930,0
|
|
20240618,183200,52897716850,17930,17930,17930,17930,0
|
|
20240618,183100,52897716850,17930,17930,17930,17930,0
|
|
20240618,183000,52897716850,17930,17930,17930,17930,0
|
|
20240618,182900,52897716850,17930,17930,17930,17930,0
|
|
20240618,182800,52897716850,17930,17930,17930,17930,0
|
|
20240618,182700,52897716850,17930,17930,17930,17930,0
|
|
20240618,182600,52897716850,17930,17930,17930,17930,0
|
|
20240618,182500,52897716850,17930,17930,17930,17930,101943
|
|
20240618,182400,52897716850,17930,17930,17930,17930,0
|
|
20240618,182300,52897716850,17930,17930,17930,17930,0
|
|
20240618,182200,52897716850,17930,17930,17930,17930,0
|
|
20240618,182100,52897716850,17930,17930,17930,17930,0
|
|
20240618,182000,52897716850,17930,17930,17930,17930,0
|
|
20240618,181900,52897716850,17930,17930,17930,17930,0
|
|
20240618,181800,52897716850,17930,17930,17930,17930,0
|
|
20240618,181700,52897716850,17930,17930,17930,17930,0
|
|
20240618,181600,52897716850,17930,17930,17930,17930,0
|
|
20240618,181500,52897716850,17930,17930,17930,17930,0
|
|
20240618,181400,52897716850,17930,17930,17930,17930,0
|
|
20240618,181300,52897716850,17930,17930,17930,17930,0
|
|
20240618,181200,52897716850,17930,17930,17930,17930,0
|
|
20240618,181100,52897716850,17930,17930,17930,17930,0
|
|
20240618,181000,52897716850,17930,17930,17930,17930,0
|
|
20240618,180900,52897716850,17930,17930,17930,17930,0
|
|
20240618,180800,52897716850,17930,17930,17930,17930,0
|
|
20240618,180700,52897716850,17930,17930,17930,17930,0
|
|
20240618,180600,52897716850,17930,17930,17930,17930,0
|
|
20240618,180500,52897716850,17930,17930,17930,17930,0
|
|
20240618,180400,52897716850,17930,17930,17930,17930,0
|
|
20240618,180300,52897716850,17930,17930,17930,17930,0
|
|
20240618,180200,52897716850,17930,17930,17930,17930,0
|
|
20240618,180100,52897716850,17930,17930,17930,17930,0
|
|
20240618,180000,52897716850,17930,17930,17930,17930,0
|
|
20240618,175900,52897716850,17930,17930,17930,17930,0
|
|
20240618,175800,52897716850,17930,17930,17930,17930,0
|
|
20240618,175700,52897716850,17930,17930,17930,17930,0
|
|
20240618,175600,52897716850,17930,17930,17930,17930,0
|
|
20240618,175500,52897716850,17930,17930,17930,17930,101943
|
|
20240618,175400,52897716850,17930,17930,17930,17930,0
|
|
20240618,175300,52897716850,17930,17930,17930,17930,0
|
|
20240618,175200,52897716850,17930,17930,17930,17930,0
|
|
20240618,175100,52897716850,17930,17930,17930,17930,0
|
|
20240618,175000,52897716850,17930,17930,17930,17930,0
|
|
20240618,174900,52897716850,17930,17930,17930,17930,0
|
|
20240618,174800,52897716850,17930,17930,17930,17930,0
|
|
20240618,174700,52897716850,17930,17930,17930,17930,0
|
|
20240618,174600,52897716850,17930,17930,17930,17930,0
|
|
20240618,174500,52897716850,17930,17930,17930,17930,0
|
|
20240618,174400,52897716850,17930,17930,17930,17930,0
|
|
20240618,174300,52897716850,17930,17930,17930,17930,0
|
|
20240618,174200,52897716850,17930,17930,17930,17930,0
|
|
20240618,174100,52897716850,17930,17930,17930,17930,0
|
|
20240618,174000,52897716850,17930,17930,17930,17930,0
|
|
20240618,173900,52897716850,17930,17930,17930,17930,0
|
|
20240618,173800,52897716850,17930,17930,17930,17930,0
|
|
20240618,173700,52897716850,17930,17930,17930,17930,0
|
|
20240618,173600,52897716850,17930,17930,17930,17930,0
|
|
20240618,173500,52897716850,17930,17930,17930,17930,0
|
|
20240618,173400,52897716850,17930,17930,17930,17930,0
|
|
20240618,173300,52897716850,17930,17930,17930,17930,0
|
|
20240618,173200,52897716850,17930,17930,17930,17930,0
|
|
20240618,173100,52897716850,17930,17930,17930,17930,0
|
|
20240618,173000,52897716850,17930,17930,17930,17930,0
|
|
20240618,172900,52897716850,17930,17930,17930,17930,0
|
|
20240618,172800,52897716850,17930,17930,17930,17930,0
|
|
20240618,172700,52897716850,17930,17930,17930,17930,0
|
|
20240618,172600,52897716850,17930,17930,17930,17930,0
|
|
20240618,172500,52897716850,17930,17930,17930,17930,101943
|
|
20240618,172400,52897716850,17930,17930,17930,17930,0
|
|
20240618,172300,52897716850,17930,17930,17930,17930,0
|
|
20240618,172200,52897716850,17930,17930,17930,17930,0
|
|
20240618,172100,52897716850,17930,17930,17930,17930,0
|
|
20240618,172000,52897716850,17930,17930,17930,17930,0
|
|
20240618,171900,52897716850,17930,17930,17930,17930,0
|
|
20240618,171800,52897716850,17930,17930,17930,17930,0
|
|
20240618,171700,52897716850,17930,17930,17930,17930,0
|
|
20240618,171600,52897716850,17930,17930,17930,17930,0
|
|
20240618,171500,52897716850,17930,17930,17930,17930,0
|
|
20240618,171400,52897716850,17930,17930,17930,17930,0
|
|
20240618,171300,52897716850,17930,17930,17930,17930,0
|
|
20240618,171200,52897716850,17930,17930,17930,17930,0
|
|
20240618,171100,52897716850,17930,17930,17930,17930,0
|
|
20240618,171000,52897716850,17930,17930,17930,17930,0
|
|
20240618,170900,52897716850,17930,17930,17930,17930,0
|
|
20240618,170800,52897716850,17930,17930,17930,17930,0
|
|
20240618,170700,52897716850,17930,17930,17930,17930,0
|
|
20240618,170600,52897716850,17930,17930,17930,17930,0
|
|
20240618,170500,52897716850,17930,17930,17930,17930,0
|
|
20240618,170400,52897716850,17930,17930,17930,17930,0
|
|
20240618,170300,52897716850,17930,17930,17930,17930,0
|
|
20240618,170200,52897716850,17930,17930,17930,17930,0
|
|
20240618,170100,52897716850,17930,17930,17930,17930,0
|
|
20240618,170000,52897716850,17930,17930,17930,17930,0
|
|
20240618,165900,52897716850,17930,17930,17930,17930,0
|
|
20240618,165800,52897716850,17930,17930,17930,17930,0
|
|
20240618,165700,52897716850,17930,17930,17930,17930,0
|
|
20240618,165600,52897716850,17930,17930,17930,17930,0
|
|
20240618,165500,52897716850,17930,17930,17930,17930,101943
|
|
20240618,165400,52897716850,17930,17930,17930,17930,0
|
|
20240618,165300,52897716850,17930,17930,17930,17930,0
|
|
20240618,165200,52897716850,17930,17930,17930,17930,0
|
|
20240618,165100,52897716850,17930,17930,17930,17930,0
|
|
20240618,165000,52897716850,17930,17930,17930,17930,0
|
|
20240618,164900,52897716850,17930,17930,17930,17930,0
|
|
20240618,164800,52897716850,17930,17930,17930,17930,0
|
|
20240618,164700,52897716850,17930,17930,17930,17930,0
|
|
20240618,164600,52897716850,17930,17930,17930,17930,0
|
|
20240618,164500,52897716850,17930,17930,17930,17930,0
|
|
20240618,164400,52897716850,17930,17930,17930,17930,0
|
|
20240618,164300,52897716850,17930,17930,17930,17930,0
|
|
20240618,164200,52897716850,17930,17930,17930,17930,0
|
|
20240618,164100,52897716850,17930,17930,17930,17930,0
|
|
20240618,164000,52897716850,17930,17930,17930,17930,0
|
|
20240618,163900,52897716850,17930,17930,17930,17930,0
|
|
20240618,163800,52897716850,17930,17930,17930,17930,0
|
|
20240618,163700,52897716850,17930,17930,17930,17930,0
|
|
20240618,163600,52897716850,17930,17930,17930,17930,0
|
|
20240618,163500,52897716850,17930,17930,17930,17930,0
|
|
20240618,163400,52897716850,17930,17930,17930,17930,0
|
|
20240618,163300,52897716850,17930,17930,17930,17930,0
|
|
20240618,163200,52897716850,17930,17930,17930,17930,0
|
|
20240618,163100,52897716850,17930,17930,17930,17930,0
|
|
20240618,163000,52897716850,17930,17930,17930,17930,0
|
|
20240618,162900,52897716850,17930,17930,17930,17930,0
|
|
20240618,162800,52897716850,17930,17930,17930,17930,0
|
|
20240618,162700,52897716850,17930,17930,17930,17930,0
|
|
20240618,162600,52897716850,17930,17930,17930,17930,0
|
|
20240618,162500,52897716850,17930,17930,17930,17930,101943
|
|
20240618,162400,52897716850,17930,17930,17930,17930,0
|
|
20240618,162300,52897716850,17930,17930,17930,17930,0
|
|
20240618,162200,52897716850,17930,17930,17930,17930,0
|
|
20240618,162100,52897716850,17930,17930,17930,17930,0
|
|
20240618,162000,52897716850,17930,17930,17930,17930,0
|
|
20240618,161900,52897716850,17930,17930,17930,17930,0
|
|
20240618,161800,52897716850,17930,17930,17930,17930,0
|
|
20240618,161700,52897716850,17930,17930,17930,17930,0
|
|
20240618,161600,52897716850,17930,17930,17930,17930,0
|
|
20240618,161500,52897716850,17930,17930,17930,17930,0
|
|
20240618,161400,52897716850,17930,17930,17930,17930,0
|
|
20240618,161300,52897716850,17930,17930,17930,17930,0
|
|
20240618,161200,52897716850,17930,17930,17930,17930,0
|
|
20240618,161100,52897716850,17930,17930,17930,17930,0
|
|
20240618,161000,52897716850,17930,17930,17930,17930,0
|
|
20240618,160900,52897716850,17930,17930,17930,17930,0
|
|
20240618,160800,52897716850,17930,17930,17930,17930,0
|
|
20240618,160700,52897716850,17930,17930,17930,17930,0
|
|
20240618,160600,52897716850,17930,17930,17930,17930,0
|
|
20240618,160500,52897716850,17930,17930,17930,17930,0
|
|
20240618,160400,52897716850,17930,17930,17930,17930,0
|
|
20240618,160300,52897716850,17930,17930,17930,17930,0
|
|
20240618,160200,52897716850,17930,17930,17930,17930,0
|
|
20240618,160100,52897716850,17930,17930,17930,17930,0
|
|
20240618,160000,52897716850,17930,17930,17930,17930,0
|
|
20240618,155900,52897716850,17930,17930,17930,17930,0
|
|
20240618,155800,52897716850,17930,17930,17930,17930,0
|
|
20240618,155700,52897716850,17930,17930,17930,17930,0
|
|
20240618,155600,52897716850,17930,17930,17930,17930,0
|
|
20240618,155500,52897716850,17930,17930,17930,17930,101943
|
|
20240618,155400,52897716850,17930,17930,17930,17930,0
|
|
20240618,155300,52897716850,17930,17930,17930,17930,0
|
|
20240618,155200,52897716850,17930,17930,17930,17930,0
|
|
20240618,155100,52897716850,17930,17930,17930,17930,0
|
|
20240618,155000,52897716850,17930,17930,17930,17930,0
|
|
20240618,154900,52897716850,17930,17930,17930,17930,0
|
|
20240618,154800,52897716850,17930,17930,17930,17930,0
|
|
20240618,154700,52897716850,17930,17930,17930,17930,0
|
|
20240618,154600,52897716850,17930,17930,17930,17930,0
|
|
20240618,154500,52897716850,17930,17930,17930,17930,0
|
|
20240618,154400,52897716850,17930,17930,17930,17930,0
|
|
20240618,154300,52897716850,17930,17930,17930,17930,0
|
|
20240618,154200,52897716850,17930,17930,17930,17930,0
|
|
20240618,154100,52897716850,17930,17930,17930,17930,0
|
|
20240618,154000,52897716850,17930,17930,17930,17930,0
|
|
20240618,153900,52897716850,17930,17930,17930,17930,0
|
|
20240618,153800,52897716850,17930,17930,17930,17930,0
|
|
20240618,153700,52897716850,17930,17930,17930,17930,0
|
|
20240618,153600,52897716850,17930,17930,17930,17930,0
|
|
20240618,153500,52897716850,17930,17930,17930,17930,0
|
|
20240618,153400,52897716850,17930,17930,17930,17930,0
|
|
20240618,153300,52897716850,17930,17930,17930,17930,0
|
|
20240618,153200,52897716850,17930,17930,17930,17930,0
|
|
20240618,153100,52897716850,17930,17930,17930,17930,0
|
|
20240618,153000,52897716850,17930,17930,17930,17930,101943
|
|
20240618,152900,51069878860,17930,17930,17930,17930,0
|
|
20240618,152800,51069878860,17930,17930,17930,17930,0
|
|
20240618,152700,51069878860,17930,17930,17930,17930,0
|
|
20240618,152600,51069878860,17930,17930,17930,17930,0
|
|
20240618,152500,51069878860,17930,17930,17930,17930,0
|
|
20240618,152400,51069878860,17930,17930,17930,17930,0
|
|
20240618,152300,51069878860,17930,17930,17930,17930,0
|
|
20240618,152200,51069878860,17930,17930,17930,17930,0
|
|
20240618,152100,51069878860,17930,17930,17930,17930,0
|
|
20240618,152000,51069878860,17930,17930,17930,17930,0
|
|
20240618,151900,51069878860,17930,17930,17940,17920,7384
|
|
20240618,151800,50937499150,17930,17920,17940,17910,9567
|
|
20240618,151700,50766024770,17920,17930,17940,17920,8072
|
|
20240618,151600,50621339280,17930,17930,17940,17920,5045
|
|
20240618,151500,50530880360,17940,17940,17950,17930,9839
|
|
20240618,151400,50354342230,17950,17940,17950,17940,3481
|
|
20240618,151300,50291874830,17940,17940,17950,17940,3169
|
|
20240618,151200,50235005560,17950,17950,17960,17940,4402
|
|
20240618,151100,50155998530,17960,17970,17970,17950,7456
|
|
20240618,151000,50022115310,17980,17980,17990,17970,2097
|
|
20240618,150900,49984410320,17990,18000,18000,17980,7609
|
|
20240618,150800,49847532460,18000,18000,18000,17990,5018
|
|
20240618,150700,49757212830,18000,17980,18000,17980,2144
|
|
20240618,150600,49718637430,17980,17990,18000,17980,4587
|
|
20240618,150500,49636124800,17990,17970,18000,17970,2898
|
|
20240618,150400,49584005710,18000,18010,18020,17920,75267
|
|
20240618,150300,48231921400,18020,18030,18030,18010,2746
|
|
20240618,150200,48182431860,18040,18040,18040,18020,3917
|
|
20240618,150100,48111801750,18030,18030,18040,18020,3143
|
|
20240618,150000,48055129940,18020,18020,18030,18020,3348
|
|
20240618,145900,47994768390,18030,18010,18030,18010,2291
|
|
20240618,145800,47953483900,18010,18010,18020,18010,4217
|
|
20240618,145700,47877511940,18010,18000,18010,18000,1869
|
|
20240618,145600,47843859650,18000,17990,18010,17990,2394
|
|
20240618,145500,47800757360,18000,17990,18000,17990,2080
|
|
20240618,145400,47763319890,17990,18010,18010,17990,6641
|
|
20240618,145300,47643766800,18020,18010,18020,18000,2538
|
|
20240618,145200,47598058880,18000,18010,18010,18000,2557
|
|
20240618,145100,47552012260,18000,18000,18010,17990,10800
|
|
20240618,145000,47357585220,17990,17980,18000,17980,2654
|
|
20240618,144900,47309839150,17990,17990,17990,17980,3331
|
|
20240618,144800,47249919680,17980,17990,17990,17980,1634
|
|
20240618,144700,47220528300,17990,17990,17990,17980,2131
|
|
20240618,144600,47182196230,18000,18000,18000,17990,2745
|
|
20240618,144500,47132805350,17990,17990,18000,17990,1137
|
|
20240618,144400,47112345490,18000,17990,18000,17980,7389
|
|
20240618,144300,46979408600,17980,17980,18000,17980,1953
|
|
20240618,144200,46944276630,17980,17970,17990,17970,5515
|
|
20240618,144100,46845121710,17980,17970,17980,17970,2789
|
|
20240618,144000,46794999840,17980,17970,17980,17970,792
|
|
20240618,143900,46780766220,17970,17970,17980,17970,2022
|
|
20240618,143800,46744411130,17970,17980,17980,17970,1588
|
|
20240618,143700,46715867940,17980,17980,17990,17970,2329
|
|
20240618,143600,46673993180,17980,17970,17990,17970,2015
|
|
20240618,143500,46637775640,17970,17980,17990,17960,9065
|
|
20240618,143400,46474849120,17990,17990,17990,17980,2456
|
|
20240618,143300,46430685250,17990,17990,18000,17980,714
|
|
20240618,143200,46417842400,17990,17990,18000,17990,2213
|
|
20240618,143100,46378029290,17990,17990,18000,17990,1096
|
|
20240618,143000,46358307340,17990,17980,18000,17980,1767
|
|
20240618,142900,46326517500,17980,18000,18010,17980,6726
|
|
20240618,142800,46205470450,17990,18000,18000,17990,1394
|
|
20240618,142700,46180380170,17990,18010,18020,17990,3855
|
|
20240618,142600,46110969560,18030,18010,18030,18000,3911
|
|
20240618,142500,46040503860,18010,18010,18020,18010,2050
|
|
20240618,142400,46003577780,18020,18000,18020,17990,3285
|
|
20240618,142300,45944437050,18000,18000,18000,17990,1961
|
|
20240618,142200,45909141100,18000,17980,18000,17970,2636
|
|
20240618,142100,45861730430,17970,17960,17980,17960,6060
|
|
20240618,142000,45752824550,17970,17960,17970,17960,3426
|
|
20240618,141900,45691278010,17960,17960,17980,17960,608
|
|
20240618,141800,45680354370,17960,17970,17980,17960,2973
|
|
20240618,141700,45626923630,17980,17980,17980,17970,370
|
|
20240618,141600,45620274590,17970,17980,17980,17970,1164
|
|
20240618,141500,45599353250,17980,17970,17980,17970,918
|
|
20240618,141400,45582853500,17980,17980,17980,17970,2986
|
|
20240618,141300,45529191950,17970,17960,17980,17960,3191
|
|
20240618,141200,45471852050,17970,17960,17970,17960,541
|
|
20240618,141100,45462132680,17960,17960,17970,17960,876
|
|
20240618,141000,45446394450,17960,17960,17970,17960,720
|
|
20240618,140900,45433458850,17960,17970,17970,17960,1608
|
|
20240618,140800,45404572980,17970,17970,17980,17960,2099
|
|
20240618,140700,45366856980,17970,17970,17980,17970,1369
|
|
20240618,140600,45342254200,17970,17970,17980,17970,1348
|
|
20240618,140500,45318028840,17970,17970,17970,17960,1521
|
|
20240618,140400,45290698470,17960,17960,17970,17960,769
|
|
20240618,140300,45276885500,17960,17950,17970,17950,2639
|
|
20240618,140200,45229489920,17960,17950,17960,17950,1053
|
|
20240618,140100,45210583070,17950,17950,17960,17950,1122
|
|
20240618,140000,45190440940,17950,17960,17970,17950,5987
|
|
20240618,135900,45082913290,17970,17960,17970,17960,877
|
|
20240618,135800,45067158210,17970,17960,17970,17960,1812
|
|
20240618,135700,45034606510,17960,17960,17970,17960,1704
|
|
20240618,135600,45003992610,17960,17970,17970,17960,220
|
|
20240618,135500,45000039650,17970,17960,17970,17960,1906
|
|
20240618,135400,44965800620,17970,17960,17970,17960,1648
|
|
20240618,135300,44936193500,17970,17960,17970,17960,813
|
|
20240618,135200,44921588400,17960,17960,17970,17960,1277
|
|
20240618,135100,44898645230,17970,17970,17970,17960,708
|
|
20240618,135000,44885924360,17970,17990,17990,17970,1607
|
|
20240618,134900,44857034850,17980,17980,17990,17980,1511
|
|
20240618,134800,44829866570,17980,17980,17990,17980,1136
|
|
20240618,134700,44809438660,17980,17970,17980,17970,1762
|
|
20240618,134600,44777759990,17970,17980,17980,17970,446
|
|
20240618,134500,44769744160,17980,17980,17980,17970,1152
|
|
20240618,134400,44749040240,17970,17960,17980,17960,2472
|
|
20240618,134300,44704613890,17970,17960,17970,17950,4347
|
|
20240618,134200,44626542590,17960,17970,17970,17960,2348
|
|
20240618,134100,44584358310,17970,17970,17970,17960,2274
|
|
20240618,134000,44543498950,17970,17980,17980,17970,3764
|
|
20240618,133900,44475842940,17990,17980,17990,17980,1766
|
|
20240618,133800,44444086450,17980,17990,17990,17980,2278
|
|
20240618,133700,44403110970,17990,17990,17990,17980,388
|
|
20240618,133600,44396133310,17990,17990,17990,17970,4410
|
|
20240618,133500,44316854740,17980,17990,17990,17980,2550
|
|
20240618,133400,44271003050,17990,18000,18000,17990,3254
|
|
20240618,133300,44212461260,17990,17990,18000,17990,837
|
|
20240618,133200,44197396220,17990,18000,18010,17990,651
|
|
20240618,133100,44185680930,18000,17990,18000,17990,3401
|
|
20240618,133000,44124482580,17990,18000,18000,17990,3079
|
|
20240618,132900,44069089740,17990,18000,18010,17990,3117
|
|
20240618,132800,44012977580,18000,18020,18020,18000,8841
|
|
20240618,132700,43853793220,18020,18030,18040,18010,3686
|
|
20240618,132600,43787345590,18030,18050,18050,18030,2312
|
|
20240618,132500,43745638650,18040,18040,18050,18030,477
|
|
20240618,132400,43737034340,18050,18030,18050,18030,1709
|
|
20240618,132300,43706200560,18030,18030,18040,18030,1724
|
|
20240618,132200,43675105400,18030,18030,18030,18020,2919
|
|
20240618,132100,43622479870,18020,18020,18030,18020,917
|
|
20240618,132000,43605951350,18020,18030,18030,18020,534
|
|
20240618,131900,43596324890,18020,18030,18030,18020,2839
|
|
20240618,131800,43545162000,18030,18030,18040,18020,7685
|
|
20240618,131700,43406621310,18030,18020,18030,18020,693
|
|
20240618,131600,43394128110,18030,18020,18030,18020,2765
|
|
20240618,131500,43344285180,18010,18010,18030,18010,992
|
|
20240618,131400,43326410530,18010,18030,18030,18010,950
|
|
20240618,131300,43309294760,18020,18020,18030,18020,2301
|
|
20240618,131200,43267819620,18020,18020,18020,18010,797
|
|
20240618,131100,43253462990,18010,18010,18020,18010,1350
|
|
20240618,131000,43229143970,18010,18020,18030,18010,2948
|
|
20240618,130900,43176023800,18020,18020,18020,18010,3019
|
|
20240618,130800,43121621430,18020,18020,18030,18010,1025
|
|
20240618,130700,43103152570,18010,18010,18020,18010,1599
|
|
20240618,130600,43074348910,18010,18000,18020,18000,659
|
|
20240618,130500,43062479250,18010,18010,18010,18000,1332
|
|
20240618,130400,43038490430,18020,18020,18020,18010,2110
|
|
20240618,130300,43000484330,18020,18010,18020,18010,1635
|
|
20240618,130200,42971036810,18000,18000,18010,18000,1030
|
|
20240618,130100,42952492190,18000,18010,18010,18000,1688
|
|
20240618,130000,42922094520,18010,18010,18020,18010,863
|
|
20240618,125900,42906547170,18010,18010,18020,18010,1248
|
|
20240618,125800,42884063840,18020,18020,18020,18010,558
|
|
20240618,125700,42874011100,18010,18020,18020,18010,1035
|
|
20240618,125600,42855362340,18020,17990,18020,17990,2553
|
|
20240618,125500,42809412040,18000,17990,18000,17990,1007
|
|
20240618,125400,42791292760,18000,18000,18000,17990,1022
|
|
20240618,125300,42772902180,17990,17990,18000,17990,1133
|
|
20240618,125200,42752514620,18000,18000,18000,17990,2900
|
|
20240618,125100,42700319570,17990,18010,18010,17990,3394
|
|
20240618,125000,42639223760,18010,18020,18030,18010,1721
|
|
20240618,124900,42608224420,18010,18010,18020,18010,1488
|
|
20240618,124800,42581412540,18010,18010,18020,18000,1544
|
|
20240618,124700,42553601730,18010,17990,18010,17990,5916
|
|
20240618,124600,42447115730,17990,17970,18000,17970,2674
|
|
20240618,124500,42399009710,17980,17970,17980,17970,1582
|
|
20240618,124400,42370575610,17980,17970,17980,17960,1877
|
|
20240618,124300,42336849560,17960,17950,17960,17950,2624
|
|
20240618,124200,42289723630,17950,17950,17960,17950,1722
|
|
20240618,124100,42258808300,17950,17980,17980,17950,2235
|
|
20240618,124000,42218681650,17980,17980,17990,17980,1555
|
|
20240618,123900,42190722450,17980,17970,17980,17960,4500
|
|
20240618,123800,42109880760,17960,17960,17970,17950,1839
|
|
20240618,123700,42076851530,17950,17960,17970,17950,7970
|
|
20240618,123600,41933729730,17970,17980,17990,17960,9278
|
|
20240618,123500,41766974930,17980,17990,17990,17980,3514
|
|
20240618,123400,41703784950,17990,17980,17990,17980,1607
|
|
20240618,123300,41674876190,17980,17990,17990,17980,831
|
|
20240618,123200,41659934030,17990,17980,18000,17980,3170
|
|
20240618,123100,41602901520,18000,17990,18000,17980,773
|
|
20240618,123000,41588991970,17990,17990,18000,17990,943
|
|
20240618,122900,41572022580,17990,17990,18000,17990,794
|
|
20240618,122800,41557738390,17990,17980,17990,17970,2701
|
|
20240618,122700,41509155830,17980,17990,17990,17980,3494
|
|
20240618,122600,41446323150,17990,17980,17990,17980,1537
|
|
20240618,122500,41418685600,17980,17980,17990,17980,5755
|
|
20240618,122400,41315204070,17990,18000,18000,17980,1571
|
|
20240618,122300,41286936370,17990,18010,18010,17980,5554
|
|
20240618,122200,41187005160,18010,18020,18020,18010,2523
|
|
20240618,122100,41141563790,18020,18010,18020,18010,2464
|
|
20240618,122000,41097177650,18020,18010,18020,18010,1447
|
|
20240618,121900,41071111680,18010,18010,18020,18000,2306
|
|
20240618,121800,41029580950,18010,18000,18010,18000,714
|
|
20240618,121700,41016726200,18000,18000,18010,17990,1643
|
|
20240618,121600,40987153750,18000,18000,18010,17990,6935
|
|
20240618,121500,40862356940,17990,18000,18010,17990,7359
|
|
20240618,121400,40729893310,18000,18030,18040,18000,2022
|
|
20240618,121300,40693463370,18040,18030,18050,18000,16564
|
|
20240618,121200,40395033530,18030,18030,18030,18020,532
|
|
20240618,121100,40385445200,18020,18070,18070,18020,19649
|
|
20240618,121000,40030744600,18070,18080,18080,18070,987
|
|
20240618,120900,40012904090,18080,18070,18080,18070,402
|
|
20240618,120800,40005638290,18070,18080,18080,18060,2526
|
|
20240618,120700,39959991740,18070,18070,18080,18070,278
|
|
20240618,120600,39954966340,18070,18080,18080,18060,953
|
|
20240618,120500,39937745100,18070,18060,18070,18060,1391
|
|
20240618,120400,39912612100,18060,18070,18080,18060,2568
|
|
20240618,120300,39866211520,18070,18100,18110,18070,3214
|
|
20240618,120200,39808073580,18090,18090,18100,18090,899
|
|
20240618,120100,39791805750,18090,18090,18100,18080,1292
|
|
20240618,120000,39768435730,18090,18080,18090,18070,347
|
|
20240618,115900,39762161700,18070,18060,18070,18050,1946
|
|
20240618,115800,39727012830,18060,18100,18110,18060,9186
|
|
20240618,115700,39560891890,18100,18110,18110,18100,508
|
|
20240618,115600,39551696300,18110,18110,18120,18100,1432
|
|
20240618,115500,39525764470,18110,18100,18110,18100,2343
|
|
20240618,115400,39483347670,18110,18110,18110,18100,1439
|
|
20240618,115300,39457293780,18100,18110,18110,18100,1912
|
|
20240618,115200,39422672270,18100,18110,18110,18100,1062
|
|
20240618,115100,39403444160,18110,18100,18110,18090,2180
|
|
20240618,115000,39363997970,18100,18080,18100,18070,3367
|
|
20240618,114900,39303091860,18080,18070,18080,18070,775
|
|
20240618,114800,39289081880,18070,18070,18080,18060,1950
|
|
20240618,114700,39253844210,18060,18050,18070,18050,2433
|
|
20240618,114600,39209905920,18060,18050,18060,18050,1350
|
|
20240618,114500,39185535310,18050,18020,18050,18010,5675
|
|
20240618,114400,39083210730,18020,18010,18030,18010,6493
|
|
20240618,114300,38966202640,18020,18030,18030,18010,6554
|
|
20240618,114200,38848060970,18030,18030,18040,18030,1708
|
|
20240618,114100,38817261090,18030,18030,18040,18020,2218
|
|
20240618,114000,38777281360,18020,18030,18040,18020,784
|
|
20240618,113900,38763142020,18030,18020,18030,18010,1453
|
|
20240618,113800,38736953170,18020,18010,18020,18010,1067
|
|
20240618,113700,38717734400,18020,18010,18030,18010,2197
|
|
20240618,113600,38678146020,18010,18020,18020,18010,1533
|
|
20240618,113500,38650535020,18020,18010,18020,18000,7510
|
|
20240618,113400,38515305450,18010,18020,18020,18010,1353
|
|
20240618,113300,38490930070,18020,18050,18050,18000,9058
|
|
20240618,113200,38327780800,18050,18050,18060,18030,3738
|
|
20240618,113100,38260311510,18050,18050,18060,18040,2188
|
|
20240618,113000,38220828010,18040,18030,18050,18030,2223
|
|
20240618,112900,38180726350,18030,18030,18030,18020,1020
|
|
20240618,112800,38162339630,18040,18030,18040,18020,5421
|
|
20240618,112700,38064636310,18030,18030,18040,18020,3060
|
|
20240618,112600,38009458000,18040,18030,18040,18030,1069
|
|
20240618,112500,37990174920,18030,18030,18040,18020,1529
|
|
20240618,112400,37962608190,18030,18020,18040,18020,3122
|
|
20240618,112300,37906322890,18020,18030,18040,18020,2373
|
|
20240618,112200,37863538190,18030,18030,18040,18030,1568
|
|
20240618,112100,37835255620,18030,18040,18040,18030,1815
|
|
20240618,112000,37802525930,18040,18040,18050,18030,2626
|
|
20240618,111900,37755150670,18040,18040,18050,18030,2134
|
|
20240618,111800,37716652530,18030,18040,18070,18030,10931
|
|
20240618,111700,37519299410,18050,18040,18050,18030,1366
|
|
20240618,111600,37494654810,18040,18030,18040,18020,2047
|
|
20240618,111500,37457744770,18030,18050,18050,18010,6035
|
|
20240618,111400,37348914450,18050,18050,18060,18040,2627
|
|
20240618,111300,37301500810,18050,18050,18060,18040,2020
|
|
20240618,111200,37265041360,18050,18010,18060,18000,20598
|
|
20240618,111100,36894029390,18000,18030,18030,18000,12637
|
|
20240618,111000,36666323750,18040,18040,18040,18020,6384
|
|
20240618,110900,36551215830,18040,18040,18040,18030,4222
|
|
20240618,110800,36475069930,18030,18040,18040,18030,10803
|
|
20240618,110700,36280259860,18050,18060,18070,18040,3884
|
|
20240618,110600,36210135420,18060,18090,18100,18040,7290
|
|
20240618,110500,36078362620,18090,18110,18130,18050,22503
|
|
20240618,110400,35671379860,18120,18110,18130,18110,2687
|
|
20240618,110300,35622698710,18110,18130,18130,18100,11288
|
|
20240618,110200,35418266900,18130,18110,18140,18110,8216
|
|
20240618,110100,35269382800,18120,18160,18160,18110,15724
|
|
20240618,110000,34984105840,18160,18190,18200,18160,8500
|
|
20240618,105900,34829560860,18190,18180,18200,18170,3974
|
|
20240618,105800,34757303360,18170,18220,18220,18170,4910
|
|
20240618,105700,34668007500,18210,18200,18220,18200,1642
|
|
20240618,105600,34638101220,18200,18180,18200,18170,2921
|
|
20240618,105500,34584986280,18170,18180,18200,18160,6802
|
|
20240618,105400,34461300810,18180,18150,18180,18150,3863
|
|
20240618,105300,34391113940,18140,18140,18150,18130,6969
|
|
20240618,105200,34264681290,18150,18150,18190,18150,8582
|
|
20240618,105100,34108833690,18150,18150,18150,18140,2466
|
|
20240618,105000,34064087170,18140,18160,18160,18130,4409
|
|
20240618,104900,33984084040,18150,18170,18170,18150,6119
|
|
20240618,104800,33872946110,18170,18180,18200,18140,15563
|
|
20240618,104700,33590186490,18180,18210,18210,18170,9254
|
|
20240618,104600,33421923420,18210,18230,18230,18200,8017
|
|
20240618,104500,33275908760,18220,18240,18270,18220,8425
|
|
20240618,104400,33122202510,18240,18280,18280,18220,12917
|
|
20240618,104300,32886687500,18270,18330,18350,18270,11027
|
|
20240618,104200,32684733680,18350,18310,18360,18310,27151
|
|
20240618,104100,32187114230,18310,18290,18310,18260,12220
|
|
20240618,104000,31963630680,18290,18320,18320,18290,8661
|
|
20240618,103900,31805056630,18300,18320,18330,18250,16012
|
|
20240618,103800,31511959350,18350,18380,18380,18320,24432
|
|
20240618,103700,31063361900,18370,18410,18440,18370,42767
|
|
20240618,103600,30275499900,18430,18320,18440,18310,115701
|
|
20240618,103500,28148483520,18310,18210,18320,18210,106610
|
|
20240618,103400,26199804260,18210,18190,18230,18180,27605
|
|
20240618,103300,25697143910,18190,18150,18190,18140,19594
|
|
20240618,103200,25341252650,18150,18140,18150,18140,2989
|
|
20240618,103100,25287010630,18140,18120,18140,18110,11856
|
|
20240618,103000,25072043890,18110,18110,18110,18100,1782
|
|
20240618,102900,25039776730,18110,18110,18110,18090,496
|
|
20240618,102800,25030796560,18110,18110,18110,18080,2637
|
|
20240618,102700,24983085110,18120,18120,18140,18110,8563
|
|
20240618,102600,24827871470,18120,18080,18120,18080,14753
|
|
20240618,102500,24560911110,18080,18050,18080,18050,8772
|
|
20240618,102400,24402448680,18060,18050,18060,18040,4700
|
|
20240618,102300,24317606680,18040,18040,18050,18040,866
|
|
20240618,102200,24301983010,18050,18040,18050,18040,2793
|
|
20240618,102100,24251596040,18040,18050,18060,18040,2466
|
|
20240618,102000,24207082210,18050,18050,18060,18050,1533
|
|
20240618,101900,24179407690,18060,18050,18070,18050,2110
|
|
20240618,101800,24141295340,18050,18030,18060,18020,2172
|
|
20240618,101700,24102115060,18020,18080,18080,18020,11620
|
|
20240618,101600,23892394640,18080,18090,18110,18080,2717
|
|
20240618,101500,23843233680,18100,18100,18110,18090,4088
|
|
20240618,101400,23769237710,18100,18110,18120,18090,9092
|
|
20240618,101300,23604595270,18120,18120,18130,18110,3430
|
|
20240618,101200,23542435320,18130,18130,18140,18110,7585
|
|
20240618,101100,23404921810,18130,18070,18150,18070,50409
|
|
20240618,101000,22492262450,18070,18070,18080,18060,6641
|
|
20240618,100900,22372219510,18070,18040,18080,18030,8636
|
|
20240618,100800,22216305570,18040,18050,18050,18030,2136
|
|
20240618,100700,22177768840,18050,18070,18070,18040,3295
|
|
20240618,100600,22118238590,18060,18030,18070,18020,11683
|
|
20240618,100500,21907397520,18030,18030,18040,18020,2654
|
|
20240618,100400,21859544580,18030,18030,18040,18030,2989
|
|
20240618,100300,21805633360,18040,17990,18040,17990,4343
|
|
20240618,100200,21727389390,17990,17980,18000,17980,5728
|
|
20240618,100100,21624362090,17970,17980,17980,17970,3790
|
|
20240618,100000,21556235110,17980,17970,17980,17960,4256
|
|
20240618,095900,21479753060,17970,17970,17980,17960,4940
|
|
20240618,095800,21391000200,17980,17980,17990,17970,2339
|
|
20240618,095700,21348948180,17990,17980,17990,17970,5516
|
|
20240618,095600,21249784730,17990,18020,18020,17990,12460
|
|
20240618,095500,21025474820,18010,18010,18020,18000,3306
|
|
20240618,095400,20965932360,18010,18020,18030,18010,3045
|
|
20240618,095300,20911063300,18010,18010,18030,18010,1530
|
|
20240618,095200,20883497740,18010,18010,18020,18010,3075
|
|
20240618,095100,20828094070,18010,18010,18020,18010,2699
|
|
20240618,095000,20779462030,18020,18010,18020,18000,1230
|
|
20240618,094900,20757303130,18020,18000,18030,17990,10332
|
|
20240618,094800,20571298180,18000,18000,18040,17990,3786
|
|
20240618,094700,20503128560,18000,18010,18020,18000,4037
|
|
20240618,094600,20430433710,18000,18010,18010,17990,1808
|
|
20240618,094500,20397885550,18010,17990,18040,17990,4581
|
|
20240618,094400,20315349870,18000,18010,18010,17980,2561
|
|
20240618,094300,20269261170,18010,18080,18080,18010,6277
|
|
20240618,094200,20155941490,18080,18060,18080,18050,5243
|
|
20240618,094100,20061208560,18060,18020,18060,18020,8731
|
|
20240618,094000,19903624420,18020,18020,18030,18000,3517
|
|
20240618,093900,19840253910,18030,17960,18060,17960,31846
|
|
20240618,093800,19266719240,17960,17960,17980,17950,3846
|
|
20240618,093700,19197625200,17960,17990,17990,17960,7133
|
|
20240618,093600,19069464700,17990,18000,18010,17970,5896
|
|
20240618,093500,18963370950,18000,18010,18020,18000,4202
|
|
20240618,093400,18887688560,18020,18010,18020,18000,4078
|
|
20240618,093300,18814240060,18010,18000,18020,17990,5741
|
|
20240618,093200,18710859130,18000,17980,18000,17970,8107
|
|
20240618,093100,18565034400,17980,17940,18000,17940,8470
|
|
20240618,093000,18412938200,17940,17960,17970,17940,11953
|
|
20240618,092900,18198347200,17960,18000,18000,17950,10397
|
|
20240618,092800,18011448540,18000,18020,18030,17990,12534
|
|
20240618,092700,17785814680,18020,18000,18050,17990,19734
|
|
20240618,092600,17430341150,18000,18000,18020,17990,15725
|
|
20240618,092500,17147233380,18000,18060,18060,17990,23382
|
|
20240618,092400,16725978740,18060,18060,18070,18050,5611
|
|
20240618,092300,16624644100,18060,18100,18100,18060,10323
|
|
20240618,092200,16438019500,18100,18080,18150,18060,25760
|
|
20240618,092100,15971620880,18080,18070,18100,18040,17725
|
|
20240618,092000,15651359800,18070,18090,18110,18040,19061
|
|
20240618,091900,15306765220,18090,18100,18110,18070,14928
|
|
20240618,091800,15036881930,18100,18190,18210,18100,27465
|
|
20240618,091700,14537894830,18190,18150,18200,18140,20808
|
|
20240618,091600,14159951750,18150,18210,18220,18150,18528
|
|
20240618,091500,13822979240,18210,18260,18270,18210,15194
|
|
20240618,091400,13545777890,18260,18250,18280,18230,24235
|
|
20240618,091300,13103436460,18240,18280,18290,18220,32195
|
|
20240618,091200,12515086440,18280,18090,18300,18060,129120
|
|
20240618,091100,10166447500,18080,18090,18100,18080,16233
|
|
20240618,091000,9872747510,18090,18110,18120,18050,35511
|
|
20240618,090900,9230057830,18120,18100,18130,18100,18776
|
|
20240618,090800,8889862890,18100,18130,18130,18090,18805
|
|
20240618,090700,8549326360,18130,18070,18140,18060,80573
|
|
20240618,090600,7091165070,18070,17940,18100,17940,83724
|
|
20240618,090500,5579780600,17940,17980,17980,17870,24876
|
|
20240618,090400,5133576780,17970,17980,18050,17960,64887
|
|
20240618,090300,3965441090,17980,17830,17990,17770,74515
|
|
20240618,090200,2630680730,17820,17750,17840,17730,22766
|
|
20240618,090100,2225469530,17700,17720,17800,17650,90700
|
|
20240618,090000,617632560,17720,17680,17740,17660,34905
|