598 lines
33 KiB
CSV
598 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,185500,52856986820,18510,18510,18510,18510,119025
|
|
20240619,185400,52856986820,18510,18510,18510,18510,0
|
|
20240619,185300,52856986820,18510,18510,18510,18510,0
|
|
20240619,185200,52856986820,18510,18510,18510,18510,0
|
|
20240619,185100,52856986820,18510,18510,18510,18510,0
|
|
20240619,185000,52856986820,18510,18510,18510,18510,0
|
|
20240619,184900,52856986820,18510,18510,18510,18510,0
|
|
20240619,184800,52856986820,18510,18510,18510,18510,0
|
|
20240619,184700,52856986820,18510,18510,18510,18510,0
|
|
20240619,184600,52856986820,18510,18510,18510,18510,0
|
|
20240619,184500,52856986820,18510,18510,18510,18510,0
|
|
20240619,184400,52856986820,18510,18510,18510,18510,0
|
|
20240619,184300,52856986820,18510,18510,18510,18510,0
|
|
20240619,184200,52856986820,18510,18510,18510,18510,0
|
|
20240619,184100,52856986820,18510,18510,18510,18510,0
|
|
20240619,184000,52856986820,18510,18510,18510,18510,0
|
|
20240619,183900,52856986820,18510,18510,18510,18510,0
|
|
20240619,183800,52856986820,18510,18510,18510,18510,0
|
|
20240619,183700,52856986820,18510,18510,18510,18510,0
|
|
20240619,183600,52856986820,18510,18510,18510,18510,0
|
|
20240619,183500,52856986820,18510,18510,18510,18510,0
|
|
20240619,183400,52856986820,18510,18510,18510,18510,0
|
|
20240619,183300,52856986820,18510,18510,18510,18510,0
|
|
20240619,183200,52856986820,18510,18510,18510,18510,0
|
|
20240619,183100,52856986820,18510,18510,18510,18510,0
|
|
20240619,183000,52856986820,18510,18510,18510,18510,0
|
|
20240619,182900,52856986820,18510,18510,18510,18510,0
|
|
20240619,182800,52856986820,18510,18510,18510,18510,0
|
|
20240619,182700,52856986820,18510,18510,18510,18510,0
|
|
20240619,182600,52856986820,18510,18510,18510,18510,0
|
|
20240619,182500,52856986820,18510,18510,18510,18510,119025
|
|
20240619,182400,52856986820,18510,18510,18510,18510,0
|
|
20240619,182300,52856986820,18510,18510,18510,18510,0
|
|
20240619,182200,52856986820,18510,18510,18510,18510,0
|
|
20240619,182100,52856986820,18510,18510,18510,18510,0
|
|
20240619,182000,52856986820,18510,18510,18510,18510,0
|
|
20240619,181900,52856986820,18510,18510,18510,18510,0
|
|
20240619,181800,52856986820,18510,18510,18510,18510,0
|
|
20240619,181700,52856986820,18510,18510,18510,18510,0
|
|
20240619,181600,52856986820,18510,18510,18510,18510,0
|
|
20240619,181500,52856986820,18510,18510,18510,18510,0
|
|
20240619,181400,52856986820,18510,18510,18510,18510,0
|
|
20240619,181300,52856986820,18510,18510,18510,18510,0
|
|
20240619,181200,52856986820,18510,18510,18510,18510,0
|
|
20240619,181100,52856986820,18510,18510,18510,18510,0
|
|
20240619,181000,52856986820,18510,18510,18510,18510,0
|
|
20240619,180900,52856986820,18510,18510,18510,18510,0
|
|
20240619,180800,52856986820,18510,18510,18510,18510,0
|
|
20240619,180700,52856986820,18510,18510,18510,18510,0
|
|
20240619,180600,52856986820,18510,18510,18510,18510,0
|
|
20240619,180500,52856986820,18510,18510,18510,18510,0
|
|
20240619,180400,52856986820,18510,18510,18510,18510,0
|
|
20240619,180300,52856986820,18510,18510,18510,18510,0
|
|
20240619,180200,52856986820,18510,18510,18510,18510,0
|
|
20240619,180100,52856986820,18510,18510,18510,18510,0
|
|
20240619,180000,52856986820,18510,18510,18510,18510,0
|
|
20240619,175900,52856986820,18510,18510,18510,18510,0
|
|
20240619,175800,52856986820,18510,18510,18510,18510,0
|
|
20240619,175700,52856986820,18510,18510,18510,18510,0
|
|
20240619,175600,52856986820,18510,18510,18510,18510,0
|
|
20240619,175500,52856986820,18510,18510,18510,18510,119025
|
|
20240619,175400,52856986820,18510,18510,18510,18510,0
|
|
20240619,175300,52856986820,18510,18510,18510,18510,0
|
|
20240619,175200,52856986820,18510,18510,18510,18510,0
|
|
20240619,175100,52856986820,18510,18510,18510,18510,0
|
|
20240619,175000,52856986820,18510,18510,18510,18510,0
|
|
20240619,174900,52856986820,18510,18510,18510,18510,0
|
|
20240619,174800,52856986820,18510,18510,18510,18510,0
|
|
20240619,174700,52856986820,18510,18510,18510,18510,0
|
|
20240619,174600,52856986820,18510,18510,18510,18510,0
|
|
20240619,174500,52856986820,18510,18510,18510,18510,0
|
|
20240619,174400,52856986820,18510,18510,18510,18510,0
|
|
20240619,174300,52856986820,18510,18510,18510,18510,0
|
|
20240619,174200,52856986820,18510,18510,18510,18510,0
|
|
20240619,174100,52856986820,18510,18510,18510,18510,0
|
|
20240619,174000,52856986820,18510,18510,18510,18510,0
|
|
20240619,173900,52856986820,18510,18510,18510,18510,0
|
|
20240619,173800,52856986820,18510,18510,18510,18510,0
|
|
20240619,173700,52856986820,18510,18510,18510,18510,0
|
|
20240619,173600,52856986820,18510,18510,18510,18510,0
|
|
20240619,173500,52856986820,18510,18510,18510,18510,0
|
|
20240619,173400,52856986820,18510,18510,18510,18510,0
|
|
20240619,173300,52856986820,18510,18510,18510,18510,0
|
|
20240619,173200,52856986820,18510,18510,18510,18510,0
|
|
20240619,173100,52856986820,18510,18510,18510,18510,0
|
|
20240619,173000,52856986820,18510,18510,18510,18510,0
|
|
20240619,172900,52856986820,18510,18510,18510,18510,0
|
|
20240619,172800,52856986820,18510,18510,18510,18510,0
|
|
20240619,172700,52856986820,18510,18510,18510,18510,0
|
|
20240619,172600,52856986820,18510,18510,18510,18510,0
|
|
20240619,172500,52856986820,18510,18510,18510,18510,119025
|
|
20240619,172400,52856986820,18510,18510,18510,18510,0
|
|
20240619,172300,52856986820,18510,18510,18510,18510,0
|
|
20240619,172200,52856986820,18510,18510,18510,18510,0
|
|
20240619,172100,52856986820,18510,18510,18510,18510,0
|
|
20240619,172000,52856986820,18510,18510,18510,18510,0
|
|
20240619,171900,52856986820,18510,18510,18510,18510,0
|
|
20240619,171800,52856986820,18510,18510,18510,18510,0
|
|
20240619,171700,52856986820,18510,18510,18510,18510,0
|
|
20240619,171600,52856986820,18510,18510,18510,18510,0
|
|
20240619,171500,52856986820,18510,18510,18510,18510,0
|
|
20240619,171400,52856986820,18510,18510,18510,18510,0
|
|
20240619,171300,52856986820,18510,18510,18510,18510,0
|
|
20240619,171200,52856986820,18510,18510,18510,18510,0
|
|
20240619,171100,52856986820,18510,18510,18510,18510,0
|
|
20240619,171000,52856986820,18510,18510,18510,18510,0
|
|
20240619,170900,52856986820,18510,18510,18510,18510,0
|
|
20240619,170800,52856986820,18510,18510,18510,18510,0
|
|
20240619,170700,52856986820,18510,18510,18510,18510,0
|
|
20240619,170600,52856986820,18510,18510,18510,18510,0
|
|
20240619,170500,52856986820,18510,18510,18510,18510,0
|
|
20240619,170400,52856986820,18510,18510,18510,18510,0
|
|
20240619,170300,52856986820,18510,18510,18510,18510,0
|
|
20240619,170200,52856986820,18510,18510,18510,18510,0
|
|
20240619,170100,52856986820,18510,18510,18510,18510,0
|
|
20240619,170000,52856986820,18510,18510,18510,18510,0
|
|
20240619,165900,52856986820,18510,18510,18510,18510,0
|
|
20240619,165800,52856986820,18510,18510,18510,18510,0
|
|
20240619,165700,52856986820,18510,18510,18510,18510,0
|
|
20240619,165600,52856986820,18510,18510,18510,18510,0
|
|
20240619,165500,52856986820,18510,18510,18510,18510,119025
|
|
20240619,165400,52856986820,18510,18510,18510,18510,0
|
|
20240619,165300,52856986820,18510,18510,18510,18510,0
|
|
20240619,165200,52856986820,18510,18510,18510,18510,0
|
|
20240619,165100,52856986820,18510,18510,18510,18510,0
|
|
20240619,165000,52856986820,18510,18510,18510,18510,0
|
|
20240619,164900,52856986820,18510,18510,18510,18510,0
|
|
20240619,164800,52856986820,18510,18510,18510,18510,0
|
|
20240619,164700,52856986820,18510,18510,18510,18510,0
|
|
20240619,164600,52856986820,18510,18510,18510,18510,0
|
|
20240619,164500,52856986820,18510,18510,18510,18510,0
|
|
20240619,164400,52856986820,18510,18510,18510,18510,0
|
|
20240619,164300,52856986820,18510,18510,18510,18510,0
|
|
20240619,164200,52856986820,18510,18510,18510,18510,0
|
|
20240619,164100,52856986820,18510,18510,18510,18510,0
|
|
20240619,164000,52856986820,18510,18510,18510,18510,0
|
|
20240619,163900,52856986820,18510,18510,18510,18510,0
|
|
20240619,163800,52856986820,18510,18510,18510,18510,0
|
|
20240619,163700,52856986820,18510,18510,18510,18510,0
|
|
20240619,163600,52856986820,18510,18510,18510,18510,0
|
|
20240619,163500,52856986820,18510,18510,18510,18510,0
|
|
20240619,163400,52856986820,18510,18510,18510,18510,0
|
|
20240619,163300,52856986820,18510,18510,18510,18510,0
|
|
20240619,163200,52856986820,18510,18510,18510,18510,0
|
|
20240619,163100,52856986820,18510,18510,18510,18510,0
|
|
20240619,163000,52856986820,18510,18510,18510,18510,0
|
|
20240619,162900,52856986820,18510,18510,18510,18510,0
|
|
20240619,162800,52856986820,18510,18510,18510,18510,0
|
|
20240619,162700,52856986820,18510,18510,18510,18510,0
|
|
20240619,162600,52856986820,18510,18510,18510,18510,0
|
|
20240619,162500,52856986820,18510,18510,18510,18510,119025
|
|
20240619,162400,52856986820,18510,18510,18510,18510,0
|
|
20240619,162300,52856986820,18510,18510,18510,18510,0
|
|
20240619,162200,52856986820,18510,18510,18510,18510,0
|
|
20240619,162100,52856986820,18510,18510,18510,18510,0
|
|
20240619,162000,52856986820,18510,18510,18510,18510,0
|
|
20240619,161900,52856986820,18510,18510,18510,18510,0
|
|
20240619,161800,52856986820,18510,18510,18510,18510,0
|
|
20240619,161700,52856986820,18510,18510,18510,18510,0
|
|
20240619,161600,52856986820,18510,18510,18510,18510,0
|
|
20240619,161500,52856986820,18510,18510,18510,18510,0
|
|
20240619,161400,52856986820,18510,18510,18510,18510,0
|
|
20240619,161300,52856986820,18510,18510,18510,18510,0
|
|
20240619,161200,52856986820,18510,18510,18510,18510,0
|
|
20240619,161100,52856986820,18510,18510,18510,18510,0
|
|
20240619,161000,52856986820,18510,18510,18510,18510,0
|
|
20240619,160900,52856986820,18510,18510,18510,18510,0
|
|
20240619,160800,52856986820,18510,18510,18510,18510,0
|
|
20240619,160700,52856986820,18510,18510,18510,18510,0
|
|
20240619,160600,52856986820,18510,18510,18510,18510,0
|
|
20240619,160500,52856986820,18510,18510,18510,18510,0
|
|
20240619,160400,52856986820,18510,18510,18510,18510,0
|
|
20240619,160300,52856986820,18510,18510,18510,18510,0
|
|
20240619,160200,52856986820,18510,18510,18510,18510,0
|
|
20240619,160100,52856986820,18510,18510,18510,18510,0
|
|
20240619,160000,52856986820,18510,18510,18510,18510,0
|
|
20240619,155900,52856986820,18510,18510,18510,18510,0
|
|
20240619,155800,52856986820,18510,18510,18510,18510,0
|
|
20240619,155700,52856986820,18510,18510,18510,18510,0
|
|
20240619,155600,52856986820,18510,18510,18510,18510,0
|
|
20240619,155500,52856986820,18510,18510,18510,18510,119025
|
|
20240619,155400,52856986820,18510,18510,18510,18510,0
|
|
20240619,155300,52856986820,18510,18510,18510,18510,0
|
|
20240619,155200,52856986820,18510,18510,18510,18510,0
|
|
20240619,155100,52856986820,18510,18510,18510,18510,0
|
|
20240619,155000,52856986820,18510,18510,18510,18510,0
|
|
20240619,154900,52856986820,18510,18510,18510,18510,0
|
|
20240619,154800,52856986820,18510,18510,18510,18510,0
|
|
20240619,154700,52856986820,18510,18510,18510,18510,0
|
|
20240619,154600,52856986820,18510,18510,18510,18510,0
|
|
20240619,154500,52856986820,18510,18510,18510,18510,0
|
|
20240619,154400,52856986820,18510,18510,18510,18510,0
|
|
20240619,154300,52856986820,18510,18510,18510,18510,0
|
|
20240619,154200,52856986820,18510,18510,18510,18510,0
|
|
20240619,154100,52856986820,18510,18510,18510,18510,0
|
|
20240619,154000,52856986820,18510,18510,18510,18510,0
|
|
20240619,153900,52856986820,18510,18510,18510,18510,0
|
|
20240619,153800,52856986820,18510,18510,18510,18510,0
|
|
20240619,153700,52856986820,18510,18510,18510,18510,0
|
|
20240619,153600,52856986820,18510,18510,18510,18510,0
|
|
20240619,153500,52856986820,18510,18510,18510,18510,0
|
|
20240619,153400,52856986820,18510,18510,18510,18510,0
|
|
20240619,153300,52856986820,18510,18510,18510,18510,0
|
|
20240619,153200,52856986820,18510,18510,18510,18510,0
|
|
20240619,153100,52856986820,18510,18510,18510,18510,0
|
|
20240619,153000,52856986820,18510,18510,18510,18510,119025
|
|
20240619,152900,50653834070,18490,18490,18490,18490,0
|
|
20240619,152800,50653834070,18490,18490,18490,18490,0
|
|
20240619,152700,50653834070,18490,18490,18490,18490,0
|
|
20240619,152600,50653834070,18490,18490,18490,18490,0
|
|
20240619,152500,50653834070,18490,18490,18490,18490,0
|
|
20240619,152400,50653834070,18490,18490,18490,18490,0
|
|
20240619,152300,50653834070,18490,18490,18490,18490,0
|
|
20240619,152200,50653834070,18490,18490,18490,18490,0
|
|
20240619,152100,50653834070,18490,18490,18490,18490,0
|
|
20240619,152000,50653834070,18490,18490,18490,18490,0
|
|
20240619,151900,50653834070,18490,18490,18500,18480,17679
|
|
20240619,151800,50326969000,18490,18480,18500,18470,8240
|
|
20240619,151700,50174596390,18480,18490,18500,18470,17981
|
|
20240619,151600,49842177360,18490,18500,18510,18490,5858
|
|
20240619,151500,49733819220,18510,18530,18530,18480,29624
|
|
20240619,151400,49185689550,18530,18530,18540,18520,17603
|
|
20240619,151300,48859533050,18530,18510,18530,18500,20906
|
|
20240619,151200,48472393070,18510,18510,18510,18500,8359
|
|
20240619,151100,48317702740,18500,18540,18540,18500,25793
|
|
20240619,151000,47840113180,18540,18530,18540,18520,10167
|
|
20240619,150900,47651698870,18520,18540,18540,18520,23923
|
|
20240619,150800,47208322390,18540,18530,18540,18520,20161
|
|
20240619,150700,46834669170,18530,18520,18530,18510,14614
|
|
20240619,150600,46564026890,18520,18510,18530,18510,16080
|
|
20240619,150500,46266230850,18510,18500,18510,18490,20086
|
|
20240619,150400,45894512380,18500,18500,18500,18490,43383
|
|
20240619,150300,45091929540,18500,18480,18500,18460,24137
|
|
20240619,150200,44645684970,18460,18460,18480,18420,34319
|
|
20240619,150100,44012541170,18460,18470,18470,18450,12766
|
|
20240619,150000,43776852550,18470,18460,18470,18460,4935
|
|
20240619,145900,43685704560,18460,18460,18470,18450,5485
|
|
20240619,145800,43584434540,18460,18440,18460,18440,7170
|
|
20240619,145700,43452127850,18450,18440,18450,18430,4333
|
|
20240619,145600,43372203690,18430,18470,18470,18430,7824
|
|
20240619,145500,43227830300,18460,18490,18490,18460,8909
|
|
20240619,145400,43063269940,18490,18470,18490,18470,7735
|
|
20240619,145300,42920323290,18480,18480,18480,18470,5593
|
|
20240619,145200,42816970810,18480,18480,18480,18470,9011
|
|
20240619,145100,42650458270,18480,18480,18480,18470,4219
|
|
20240619,145000,42572495310,18480,18480,18480,18470,7695
|
|
20240619,144900,42430317980,18470,18470,18480,18470,2691
|
|
20240619,144800,42380598960,18470,18470,18480,18460,6183
|
|
20240619,144700,42266383440,18460,18480,18480,18450,9617
|
|
20240619,144600,42088800330,18480,18480,18480,18470,4030
|
|
20240619,144500,42014335180,18480,18470,18480,18470,3308
|
|
20240619,144400,41953214470,18480,18470,18480,18460,7233
|
|
20240619,144300,41819583250,18470,18480,18480,18460,9399
|
|
20240619,144200,41645974910,18470,18440,18480,18440,10039
|
|
20240619,144100,41460598210,18450,18440,18450,18430,3732
|
|
20240619,144000,41391771270,18440,18440,18450,18430,6698
|
|
20240619,143900,41268228780,18450,18430,18450,18420,3952
|
|
20240619,143800,41195364650,18430,18440,18440,18420,3830
|
|
20240619,143700,41124779920,18440,18420,18440,18410,2527
|
|
20240619,143600,41078211630,18420,18410,18440,18410,3051
|
|
20240619,143500,41022016070,18410,18430,18460,18400,9903
|
|
20240619,143400,40839521000,18430,18420,18430,18410,2861
|
|
20240619,143300,40786804700,18420,18410,18420,18400,3404
|
|
20240619,143200,40724145160,18400,18400,18410,18400,2846
|
|
20240619,143100,40671763330,18410,18420,18420,18400,2776
|
|
20240619,143000,40620652200,18410,18400,18420,18390,6421
|
|
20240619,142900,40502482610,18410,18430,18440,18390,15230
|
|
20240619,142800,40222015490,18440,18430,18440,18430,3656
|
|
20240619,142700,40154607850,18440,18430,18440,18430,3246
|
|
20240619,142600,40094763030,18440,18470,18480,18430,10153
|
|
20240619,142500,39907358340,18480,18480,18480,18470,3228
|
|
20240619,142400,39847711530,18470,18480,18480,18470,2783
|
|
20240619,142300,39796286750,18470,18470,18480,18460,2971
|
|
20240619,142200,39741414640,18470,18470,18480,18460,4188
|
|
20240619,142100,39664069570,18470,18470,18480,18460,4038
|
|
20240619,142000,39589478970,18470,18480,18490,18460,4618
|
|
20240619,141900,39504144360,18480,18480,18490,18480,5562
|
|
20240619,141800,39401318290,18480,18450,18480,18440,7833
|
|
20240619,141700,39256766140,18450,18440,18450,18440,2654
|
|
20240619,141600,39207816660,18440,18470,18490,18440,13157
|
|
20240619,141500,38964874670,18470,18490,18500,18460,15207
|
|
20240619,141400,38683800330,18500,18500,18500,18490,4221
|
|
20240619,141300,38605727180,18490,18500,18500,18490,3833
|
|
20240619,141200,38534835450,18500,18490,18500,18480,7672
|
|
20240619,141100,38392920720,18490,18500,18500,18480,5374
|
|
20240619,141000,38293560070,18500,18490,18500,18480,3557
|
|
20240619,140900,38227789850,18480,18490,18490,18480,5069
|
|
20240619,140800,38134079180,18490,18490,18490,18480,3225
|
|
20240619,140700,38074455630,18490,18500,18500,18480,15384
|
|
20240619,140600,37789993130,18500,18490,18500,18480,7374
|
|
20240619,140500,37653617550,18490,18490,18490,18480,5686
|
|
20240619,140400,37548497800,18480,18480,18490,18480,6370
|
|
20240619,140300,37430737120,18490,18490,18490,18480,4218
|
|
20240619,140200,37352755750,18480,18490,18500,18480,10426
|
|
20240619,140100,37159959950,18500,18490,18500,18490,4345
|
|
20240619,140000,37079595260,18500,18490,18500,18480,19952
|
|
20240619,135900,36710584350,18490,18490,18490,18480,20167
|
|
20240619,135800,36337757900,18480,18490,18490,18480,5226
|
|
20240619,135700,36241155190,18480,18470,18490,18460,17270
|
|
20240619,135600,35922020790,18470,18480,18480,18450,2231
|
|
20240619,135500,35880818520,18470,18450,18470,18450,9272
|
|
20240619,135400,35709640670,18450,18480,18480,18450,6506
|
|
20240619,135300,35589530150,18480,18490,18490,18470,5561
|
|
20240619,135200,35486752870,18480,18480,18490,18480,2909
|
|
20240619,135100,35432979170,18480,18470,18490,18470,9064
|
|
20240619,135000,35265499480,18480,18460,18480,18460,5269
|
|
20240619,134900,35168175760,18470,18450,18470,18450,3644
|
|
20240619,134800,35100906360,18450,18450,18460,18440,3215
|
|
20240619,134700,35041590580,18450,18450,18460,18440,4190
|
|
20240619,134600,34964269030,18450,18440,18460,18440,5766
|
|
20240619,134500,34857885720,18450,18420,18450,18420,4100
|
|
20240619,134400,34782279080,18420,18410,18420,18410,5577
|
|
20240619,134300,34679584640,18420,18420,18420,18410,6077
|
|
20240619,134200,34567685210,18410,18410,18420,18410,3204
|
|
20240619,134100,34508667860,18420,18410,18420,18410,5228
|
|
20240619,134000,34412378060,18420,18390,18420,18390,7203
|
|
20240619,133900,34279814140,18400,18420,18420,18390,6819
|
|
20240619,133800,34154303430,18420,18410,18420,18410,4731
|
|
20240619,133700,34067183470,18410,18450,18460,18410,17668
|
|
20240619,133600,33741511990,18450,18490,18490,18450,14611
|
|
20240619,133500,33471680800,18490,18490,18500,18480,5069
|
|
20240619,133400,33377947730,18490,18500,18500,18480,12962
|
|
20240619,133300,33138249810,18500,18500,18500,18490,9138
|
|
20240619,133200,32969221870,18500,18490,18500,18490,7679
|
|
20240619,133100,32827203120,18490,18480,18490,18480,8729
|
|
20240619,133000,32665814690,18490,18480,18490,18480,13655
|
|
20240619,132900,32413347170,18470,18480,18490,18470,8980
|
|
20240619,132800,32247394810,18480,18470,18480,18460,8179
|
|
20240619,132700,32096277330,18470,18440,18470,18430,23852
|
|
20240619,132600,31656134420,18430,18440,18440,18430,3259
|
|
20240619,132500,31596040360,18440,18420,18450,18420,13500
|
|
20240619,132400,31347082190,18440,18430,18440,18420,8722
|
|
20240619,132300,31186291020,18430,18420,18440,18420,11187
|
|
20240619,132200,30980083700,18430,18420,18430,18410,3764
|
|
20240619,132100,30910736710,18420,18420,18420,18410,2834
|
|
20240619,132000,30858537380,18410,18420,18420,18390,9654
|
|
20240619,131900,30680826990,18420,18420,18430,18410,7562
|
|
20240619,131800,30541512610,18420,18430,18430,18420,6949
|
|
20240619,131700,30413473740,18420,18400,18440,18390,46272
|
|
20240619,131600,29561521270,18390,18400,18400,18390,9623
|
|
20240619,131500,29384504810,18400,18380,18400,18380,18899
|
|
20240619,131400,29036883070,18390,18380,18390,18380,4838
|
|
20240619,131300,28947921980,18380,18390,18390,18380,3967
|
|
20240619,131200,28874975000,18380,18380,18390,18380,4751
|
|
20240619,131100,28787624700,18390,18390,18390,18380,5590
|
|
20240619,131000,28684849770,18380,18370,18390,18370,14520
|
|
20240619,130900,28417946880,18360,18320,18380,18320,48455
|
|
20240619,130800,27528644550,18330,18310,18330,18300,10410
|
|
20240619,130700,27337953320,18310,18290,18310,18280,18805
|
|
20240619,130600,26993904400,18280,18280,18290,18270,4363
|
|
20240619,130500,26914134710,18280,18250,18280,18240,8270
|
|
20240619,130400,26763152340,18250,18230,18250,18230,5906
|
|
20240619,130300,26655418460,18240,18240,18240,18230,1480
|
|
20240619,130200,26628431250,18240,18230,18240,18230,4071
|
|
20240619,130100,26554204650,18240,18230,18240,18230,2287
|
|
20240619,130000,26512509040,18230,18220,18240,18220,4357
|
|
20240619,125900,26433080080,18230,18230,18230,18220,2260
|
|
20240619,125800,26391884410,18240,18240,18240,18220,1041
|
|
20240619,125700,26372906560,18240,18230,18240,18230,2001
|
|
20240619,125600,26336422380,18230,18230,18240,18230,1465
|
|
20240619,125500,26309712670,18230,18240,18240,18220,5624
|
|
20240619,125400,26207195680,18230,18250,18250,18230,5784
|
|
20240619,125300,26101705660,18250,18260,18260,18240,3731
|
|
20240619,125200,26033617180,18250,18260,18270,18250,2870
|
|
20240619,125100,25981213970,18260,18270,18270,18260,1852
|
|
20240619,125000,25947394440,18270,18280,18280,18260,4496
|
|
20240619,124900,25865254840,18270,18270,18280,18270,1346
|
|
20240619,124800,25840659050,18270,18270,18280,18270,999
|
|
20240619,124700,25822402870,18280,18280,18280,18260,1928
|
|
20240619,124600,25787174680,18280,18290,18290,18270,4112
|
|
20240619,124500,25711980880,18290,18300,18300,18290,2296
|
|
20240619,124400,25669974160,18300,18290,18310,18290,3423
|
|
20240619,124300,25607331700,18290,18290,18300,18280,2344
|
|
20240619,124200,25564440100,18290,18290,18300,18280,2773
|
|
20240619,124100,25513722000,18300,18300,18300,18280,3965
|
|
20240619,124000,25441186600,18300,18300,18300,18290,2735
|
|
20240619,123900,25391136790,18300,18300,18310,18300,1312
|
|
20240619,123800,25367121240,18310,18300,18310,18300,2133
|
|
20240619,123700,25328071280,18300,18300,18310,18300,1403
|
|
20240619,123600,25302387770,18310,18270,18310,18270,15995
|
|
20240619,123500,25009736240,18270,18260,18280,18260,1904
|
|
20240619,123400,24974959530,18260,18260,18270,18260,1187
|
|
20240619,123300,24953278500,18270,18270,18270,18260,2442
|
|
20240619,123200,24908685900,18260,18270,18280,18260,10365
|
|
20240619,123100,24719318660,18280,18280,18280,18270,1089
|
|
20240619,123000,24699415150,18280,18290,18290,18270,1200
|
|
20240619,122900,24677477520,18290,18280,18290,18280,3260
|
|
20240619,122800,24617861270,18280,18290,18290,18280,3179
|
|
20240619,122700,24559734890,18290,18300,18300,18280,2411
|
|
20240619,122600,24515642250,18280,18280,18290,18280,2218
|
|
20240619,122500,24475081170,18290,18290,18290,18280,1585
|
|
20240619,122400,24446094950,18280,18290,18300,18280,2998
|
|
20240619,122300,24391259850,18290,18280,18290,18270,3501
|
|
20240619,122200,24327268800,18280,18280,18300,18280,1907
|
|
20240619,122100,24292399830,18280,18290,18300,18280,1336
|
|
20240619,122000,24267965740,18300,18290,18300,18280,1778
|
|
20240619,121900,24235450540,18290,18300,18310,18270,8579
|
|
20240619,121800,24078490670,18300,18300,18310,18300,1938
|
|
20240619,121700,24043014270,18310,18310,18310,18300,1856
|
|
20240619,121600,24009031230,18320,18310,18320,18310,2571
|
|
20240619,121500,23961948110,18310,18310,18320,18310,3139
|
|
20240619,121400,23904448350,18320,18330,18330,18310,1941
|
|
20240619,121300,23868888450,18330,18320,18330,18310,2774
|
|
20240619,121200,23818063250,18320,18310,18320,18310,1167
|
|
20240619,121100,23796692890,18310,18300,18320,18300,2454
|
|
20240619,121000,23751754550,18310,18330,18330,18310,3857
|
|
20240619,120900,23681109560,18320,18330,18340,18310,3073
|
|
20240619,120800,23624782930,18330,18330,18340,18330,2322
|
|
20240619,120700,23582209200,18340,18320,18340,18320,12974
|
|
20240619,120600,23344338360,18330,18290,18330,18290,18908
|
|
20240619,120500,22998242990,18290,18290,18300,18290,1343
|
|
20240619,120400,22973668200,18290,18290,18300,18280,920
|
|
20240619,120300,22956840820,18280,18300,18300,18280,1957
|
|
20240619,120200,22921047470,18300,18290,18300,18290,847
|
|
20240619,120100,22905548860,18290,18290,18310,18250,5929
|
|
20240619,120000,22797079960,18290,18290,18300,18290,662
|
|
20240619,115900,22784968800,18300,18240,18300,18240,6047
|
|
20240619,115800,22674381670,18240,18270,18270,18240,4338
|
|
20240619,115700,22595195320,18270,18280,18290,18270,2233
|
|
20240619,115600,22554387510,18290,18290,18300,18270,1720
|
|
20240619,115500,22522937260,18290,18280,18290,18260,1557
|
|
20240619,115400,22494469150,18280,18240,18300,18240,4849
|
|
20240619,115300,22405822500,18250,18280,18280,18240,6639
|
|
20240619,115200,22284576630,18280,18290,18300,18280,2239
|
|
20240619,115100,22243622560,18290,18300,18300,18290,2160
|
|
20240619,115000,22204105100,18290,18290,18300,18290,3649
|
|
20240619,114900,22137347590,18290,18300,18300,18290,1882
|
|
20240619,114800,22102915390,18290,18290,18300,18290,2324
|
|
20240619,114700,22060405750,18290,18300,18300,18290,2102
|
|
20240619,114600,22021943400,18300,18300,18310,18300,4744
|
|
20240619,114500,21935124770,18300,18310,18320,18300,9532
|
|
20240619,114400,21760592640,18310,18330,18330,18310,4467
|
|
20240619,114300,21678757500,18320,18330,18330,18320,2972
|
|
20240619,114200,21624303260,18330,18330,18330,18320,1504
|
|
20240619,114100,21596741490,18330,18340,18350,18300,18396
|
|
20240619,114000,21259559410,18330,18310,18330,18300,30469
|
|
20240619,113900,20701317630,18310,18270,18310,18270,46381
|
|
20240619,113800,19852705010,18270,18270,18280,18260,3532
|
|
20240619,113700,19788173110,18270,18280,18280,18260,3032
|
|
20240619,113600,19732773010,18290,18270,18290,18270,9136
|
|
20240619,113500,19565736450,18270,18280,18280,18260,7342
|
|
20240619,113400,19431591040,18280,18280,18280,18270,4416
|
|
20240619,113300,19350873830,18280,18250,18280,18250,19207
|
|
20240619,113200,18999907560,18260,18250,18260,18250,1810
|
|
20240619,113100,18966857540,18260,18240,18260,18240,4712
|
|
20240619,113000,18880886330,18250,18240,18250,18240,2862
|
|
20240619,112900,18828676930,18250,18250,18260,18240,3616
|
|
20240619,112800,18762680930,18260,18260,18270,18250,4190
|
|
20240619,112700,18686192850,18260,18260,18270,18250,1889
|
|
20240619,112600,18651699840,18260,18270,18270,18250,8393
|
|
20240619,112500,18498410240,18260,18270,18270,18240,9185
|
|
20240619,112400,18330766960,18270,18210,18270,18200,36865
|
|
20240619,112300,17658721090,18200,18220,18220,18200,4271
|
|
20240619,112200,17580941070,18220,18210,18220,18210,1915
|
|
20240619,112100,17546051120,18210,18210,18220,18210,533
|
|
20240619,112000,17536343640,18220,18210,18220,18200,1338
|
|
20240619,111900,17511977930,18220,18200,18220,18190,4758
|
|
20240619,111800,17425367260,18200,18210,18220,18200,2954
|
|
20240619,111700,17371589180,18210,18220,18220,18200,3913
|
|
20240619,111600,17300327590,18220,18210,18220,18200,1746
|
|
20240619,111500,17268536230,18210,18210,18220,18200,2746
|
|
20240619,111400,17218534640,18210,18220,18240,18200,3315
|
|
20240619,111300,17158162960,18240,18260,18270,18210,7932
|
|
20240619,111200,17013499250,18270,18240,18270,18240,4784
|
|
20240619,111100,16926145560,18250,18260,18270,18240,5637
|
|
20240619,111000,16823251100,18260,18250,18270,18250,4992
|
|
20240619,110900,16732093190,18260,18260,18260,18250,8711
|
|
20240619,110800,16573046270,18250,18230,18260,18230,11491
|
|
20240619,110700,16363375520,18220,18230,18230,18220,1868
|
|
20240619,110600,16329330850,18220,18220,18230,18210,1921
|
|
20240619,110500,16294329020,18210,18210,18230,18210,3438
|
|
20240619,110400,16231692870,18210,18250,18250,18200,13241
|
|
20240619,110300,15990394760,18250,18240,18250,18240,1421
|
|
20240619,110200,15964469770,18250,18240,18250,18240,1813
|
|
20240619,110100,15931389830,18240,18250,18250,18230,10943
|
|
20240619,110000,15731767280,18240,18240,18250,18230,4830
|
|
20240619,105900,15643657390,18240,18210,18240,18200,9780
|
|
20240619,105800,15465453070,18210,18210,18220,18200,6842
|
|
20240619,105700,15340840280,18210,18220,18220,18200,2860
|
|
20240619,105600,15288748600,18210,18240,18250,18210,8149
|
|
20240619,105500,15140200450,18240,18260,18260,18230,10300
|
|
20240619,105400,14952199420,18260,18160,18260,18160,65483
|
|
20240619,105300,13759588060,18160,18180,18180,18160,4193
|
|
20240619,105200,13683399340,18180,18180,18190,18180,6409
|
|
20240619,105100,13566863840,18190,18190,18190,18180,3570
|
|
20240619,105000,13501942970,18190,18140,18190,18140,20575
|
|
20240619,104900,13128254500,18140,18150,18150,18140,2465
|
|
20240619,104800,13083521670,18160,18140,18160,18140,10235
|
|
20240619,104700,12897764000,18130,18120,18140,18120,3251
|
|
20240619,104600,12838816250,18120,18140,18150,18110,2703
|
|
20240619,104500,12789798350,18140,18110,18150,18100,10921
|
|
20240619,104400,12591810170,18100,18110,18120,18100,2070
|
|
20240619,104300,12554323160,18120,18120,18130,18110,2076
|
|
20240619,104200,12516713150,18120,18110,18120,18110,3091
|
|
20240619,104100,12460722540,18110,18110,18120,18100,2552
|
|
20240619,104000,12414505960,18110,18110,18120,18100,3599
|
|
20240619,103900,12349340650,18120,18100,18120,18100,3257
|
|
20240619,103800,12290367720,18100,18100,18120,18100,1873
|
|
20240619,103700,12256450320,18100,18130,18140,18100,5427
|
|
20240619,103600,12158125430,18130,18140,18150,18130,12124
|
|
20240619,103500,11938117260,18130,18130,18150,18130,4134
|
|
20240619,103400,11863118190,18130,18100,18140,18100,8519
|
|
20240619,103300,11708749690,18100,18090,18120,18070,19925
|
|
20240619,103200,11348201470,18080,18080,18090,18080,1363
|
|
20240619,103100,11323556200,18080,18070,18090,18020,8850
|
|
20240619,103000,11163605300,18070,18050,18080,18030,11295
|
|
20240619,102900,10959755580,18040,18040,18050,18030,1370
|
|
20240619,102800,10935034320,18040,18030,18040,18020,2563
|
|
20240619,102700,10888822860,18030,18020,18040,18010,1707
|
|
20240619,102600,10858060700,18020,18050,18050,18020,2254
|
|
20240619,102500,10817423370,18040,18060,18070,18040,2358
|
|
20240619,102400,10774842360,18050,18040,18070,18040,777
|
|
20240619,102300,10760810920,18040,18030,18080,18020,12675
|
|
20240619,102200,10531987170,18020,18020,18040,18010,11857
|
|
20240619,102100,10318263080,18020,17980,18030,17980,5750
|
|
20240619,102000,10214715020,17980,17980,17990,17970,1403
|
|
20240619,101900,10189485910,17980,17960,17980,17960,1224
|
|
20240619,101800,10167492730,17970,17960,17970,17960,1682
|
|
20240619,101700,10137275800,17960,17950,17970,17950,932
|
|
20240619,101600,10120540980,17950,17960,17980,17950,2846
|
|
20240619,101500,10069415330,17970,17960,17970,17950,1692
|
|
20240619,101400,10039024500,17950,17950,17960,17940,727
|
|
20240619,101300,10025973250,17940,18000,18000,17940,4905
|
|
20240619,101200,9937876030,17990,17990,18010,17990,903
|
|
20240619,101100,9921629740,17990,18020,18030,17990,4340
|
|
20240619,101000,9843454900,18020,18020,18030,18020,927
|
|
20240619,100900,9826747400,18020,18020,18020,18010,924
|
|
20240619,100800,9810097350,18020,17990,18030,17990,10011
|
|
20240619,100700,9629827880,17990,17970,18010,17940,19913
|
|
20240619,100600,9271919070,17980,17970,17980,17970,1952
|
|
20240619,100500,9236836670,17970,17970,17980,17960,2934
|
|
20240619,100400,9184114150,17980,17980,17980,17970,413
|
|
20240619,100300,9176688970,17980,17990,17990,17970,3498
|
|
20240619,100200,9113805380,17980,17990,17990,17980,4367
|
|
20240619,100100,9035246020,17990,18000,18000,17990,2027
|
|
20240619,100000,8998762840,17990,17990,18000,17990,1965
|
|
20240619,095900,8963411260,17990,18000,18000,17990,1153
|
|
20240619,095800,8942663090,17990,17990,18000,17990,1069
|
|
20240619,095700,8923422600,18000,17990,18000,17990,1059
|
|
20240619,095600,8904368200,17990,17990,18000,17980,795
|
|
20240619,095500,8890065260,17990,17970,17990,17970,1237
|
|
20240619,095400,8867816030,17970,17970,17980,17960,2959
|
|
20240619,095300,8814629160,17970,17950,17970,17950,2940
|
|
20240619,095200,8761819650,17950,17950,17960,17950,809
|
|
20240619,095100,8747293510,17950,17950,17960,17950,2411
|
|
20240619,095000,8704015010,17950,17960,17970,17950,1388
|
|
20240619,094900,8679087190,17960,17950,17970,17940,4514
|
|
20240619,094800,8598044940,17960,17960,17960,17940,1951
|
|
20240619,094700,8563023750,17960,17960,17960,17950,1319
|
|
20240619,094600,8539344510,17950,17950,17960,17940,3234
|
|
20240619,094500,8481286490,17960,17980,17980,17960,3223
|
|
20240619,094400,8423397830,17980,17970,17980,17960,2450
|
|
20240619,094300,8379370860,17970,17990,18000,17970,2051
|
|
20240619,094200,8342502280,18000,17960,18000,17960,3441
|
|
20240619,094100,8280582570,17960,17940,18000,17940,814
|
|
20240619,094000,8265938500,18000,18000,18000,17940,4247
|
|
20240619,093900,8189531700,17990,17990,18000,17930,10445
|
|
20240619,093800,8002065810,17980,17980,18000,17980,2885
|
|
20240619,093700,7950178350,17990,18000,18010,17980,3822
|
|
20240619,093600,7881389120,18000,17940,18000,17930,7462
|
|
20240619,093500,7747316120,17940,17950,17950,17930,3434
|
|
20240619,093400,7685739020,17940,17950,17950,17940,2876
|
|
20240619,093300,7634140440,17940,17950,17960,17940,1413
|
|
20240619,093200,7608776350,17950,17950,17970,17950,2881
|
|
20240619,093100,7557054780,17960,17950,17970,17940,6255
|
|
20240619,093000,7444732600,17940,17950,17950,17940,1699
|
|
20240619,092900,7414248560,17950,17940,17950,17940,1447
|
|
20240619,092800,7388285460,17950,17960,17970,17940,3458
|
|
20240619,092700,7326234420,17970,17970,17970,17940,2292
|
|
20240619,092600,7285098230,17970,17980,17980,17940,4120
|
|
20240619,092500,7211078950,17970,17920,17980,17920,8610
|
|
20240619,092400,7056563220,17910,17960,17960,17900,10308
|
|
20240619,092300,6871733120,17970,17970,17980,17960,6700
|
|
20240619,092200,6751350510,17970,17940,17990,17930,8462
|
|
20240619,092100,6599360490,17930,17890,17930,17880,10201
|
|
20240619,092000,6416731500,17890,17880,17890,17870,12231
|
|
20240619,091900,6198020250,17880,17970,17970,17870,25308
|
|
20240619,091800,5744362920,17970,18030,18030,17970,14896
|
|
20240619,091700,5476260670,18030,18020,18050,18000,7538
|
|
20240619,091600,5340401670,18020,18070,18070,17990,41843
|
|
20240619,091500,4586105520,18070,18090,18100,18070,6286
|
|
20240619,091400,4472471410,18090,18110,18120,18080,6761
|
|
20240619,091300,4350156460,18120,18060,18120,18050,14489
|
|
20240619,091200,4088154560,18060,18080,18080,18050,8299
|
|
20240619,091100,3938277540,18070,18070,18100,18050,24356
|
|
20240619,091000,3498280200,18080,18130,18150,18080,16409
|
|
20240619,090900,3201087290,18120,18100,18170,18090,14047
|
|
20240619,090800,2946269480,18110,18090,18120,18070,12798
|
|
20240619,090700,2714594870,18100,18100,18100,18040,12277
|
|
20240619,090600,2492597970,18100,18100,18120,18040,10350
|
|
20240619,090500,2305464590,18090,18090,18120,18080,7067
|
|
20240619,090400,2177574810,18080,18030,18140,18010,12082
|
|
20240619,090300,1959181900,18030,18110,18130,18020,18151
|
|
20240619,090200,1630824210,18100,18160,18170,18080,19766
|
|
20240619,090100,1272356980,18160,18150,18220,18150,28166
|
|
20240619,090000,760027060,18170,18010,18180,18010,41838
|