583 lines
32 KiB
CSV
583 lines
32 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240614,184000,27288936300,41350,41350,41350,41350,18542
|
||
|
|
20240614,183900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,183000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,182000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,181000,27288936300,41350,41350,41350,41350,18542
|
||
|
|
20240614,180900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,180000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,175000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,174000,27288936300,41350,41350,41350,41350,18542
|
||
|
|
20240614,173900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,173000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,172000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,171000,27288936300,41350,41350,41350,41350,18542
|
||
|
|
20240614,170900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,170000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,165000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,164000,27288936300,41350,41350,41350,41350,18542
|
||
|
|
20240614,163900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,163000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,162000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,161000,27288936300,41350,41350,41350,41350,18542
|
||
|
|
20240614,160900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,160000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,155000,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,154000,27288936300,41350,41350,41350,41350,18542
|
||
|
|
20240614,153900,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153800,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153700,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153600,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153500,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153400,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153300,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153200,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153100,27288936300,41350,41350,41350,41350,0
|
||
|
|
20240614,153000,27288936300,41350,41350,41350,41350,18542
|
||
|
|
20240614,152900,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152800,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152700,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152600,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152500,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152400,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152300,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152200,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152100,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,152000,26522224600,41300,41300,41300,41300,0
|
||
|
|
20240614,151900,26522224600,41300,41250,41350,41250,2311
|
||
|
|
20240614,151800,26426823100,41300,41300,41300,41200,10088
|
||
|
|
20240614,151700,26010760050,41250,41350,41450,41250,7593
|
||
|
|
20240614,151600,25696945700,41350,41400,41450,41350,2878
|
||
|
|
20240614,151500,25577887200,41400,41450,41450,41300,4019
|
||
|
|
20240614,151400,25411580550,41450,41450,41450,41400,1215
|
||
|
|
20240614,151300,25361243650,41450,41350,41450,41350,3185
|
||
|
|
20240614,151200,25229470800,41350,41400,41400,41350,2381
|
||
|
|
20240614,151100,25130986050,41400,41450,41500,41350,2454
|
||
|
|
20240614,151000,25029313900,41450,41350,41450,41300,2024
|
||
|
|
20240614,150900,24945535600,41350,41450,41450,41350,2771
|
||
|
|
20240614,150800,24830871450,41450,41400,41450,41350,2256
|
||
|
|
20240614,150700,24737444400,41400,41450,41450,41300,2553
|
||
|
|
20240614,150600,24631780900,41450,41450,41450,41350,2259
|
||
|
|
20240614,150500,24538287700,41400,41450,41500,41400,2094
|
||
|
|
20240614,150400,24451548550,41400,41450,41450,41400,1773
|
||
|
|
20240614,150300,24378102850,41450,41450,41500,41350,2288
|
||
|
|
20240614,150200,24283444550,41450,41450,41500,41350,1573
|
||
|
|
20240614,150100,24218263650,41450,41450,41450,41400,1042
|
||
|
|
20240614,150000,24175074400,41500,41350,41500,41350,1989
|
||
|
|
20240614,145900,24092711050,41450,41450,41500,41350,1613
|
||
|
|
20240614,145800,24025855450,41450,41300,41450,41250,5361
|
||
|
|
20240614,145700,23804030200,41300,41300,41350,41250,1930
|
||
|
|
20240614,145600,23724340150,41350,41250,41350,41250,2154
|
||
|
|
20240614,145500,23635432650,41200,41300,41350,41200,2767
|
||
|
|
20240614,145400,23521205000,41300,41250,41300,41200,1845
|
||
|
|
20240614,145300,23445099500,41300,41250,41300,41200,5353
|
||
|
|
20240614,145200,23224507050,41250,41250,41300,41200,4004
|
||
|
|
20240614,145100,23059341800,41250,41300,41300,41200,10568
|
||
|
|
20240614,145000,22623706150,41250,41300,41350,41250,1035
|
||
|
|
20240614,144900,22580953350,41250,41250,41300,41250,1749
|
||
|
|
20240614,144800,22508793600,41250,41350,41350,41250,990
|
||
|
|
20240614,144700,22467916050,41300,41350,41350,41300,780
|
||
|
|
20240614,144600,22435700500,41300,41350,41350,41300,1519
|
||
|
|
20240614,144500,22372954200,41300,41300,41350,41250,935
|
||
|
|
20240614,144400,22334340200,41350,41350,41350,41250,1119
|
||
|
|
20240614,144300,22288133300,41350,41300,41350,41250,1767
|
||
|
|
20240614,144200,22215181200,41300,41250,41300,41250,543
|
||
|
|
20240614,144100,22192763200,41250,41300,41350,41250,1693
|
||
|
|
20240614,144000,22122872800,41300,41300,41400,41250,4098
|
||
|
|
20240614,143900,21953561400,41350,41300,41400,41300,642
|
||
|
|
20240614,143800,21927045400,41350,41300,41400,41300,1671
|
||
|
|
20240614,143700,21857984450,41350,41350,41400,41300,599
|
||
|
|
20240614,143600,21833220850,41350,41350,41400,41300,1389
|
||
|
|
20240614,143500,21775813400,41300,41350,41400,41300,1632
|
||
|
|
20240614,143400,21708356050,41350,41300,41400,41300,1857
|
||
|
|
20240614,143300,21631547050,41350,41350,41400,41300,363
|
||
|
|
20240614,143200,21616550450,41300,41400,41400,41300,1102
|
||
|
|
20240614,143100,21571012200,41400,41400,41400,41350,798
|
||
|
|
20240614,143000,21538009300,41300,41300,41350,41250,1312
|
||
|
|
20240614,142900,21483801450,41350,41350,41400,41250,2008
|
||
|
|
20240614,142800,21400827250,41350,41300,41400,41300,1500
|
||
|
|
20240614,142700,21338827700,41350,41400,41400,41300,930
|
||
|
|
20240614,142600,21300375500,41400,41350,41400,41300,933
|
||
|
|
20240614,142500,21261796800,41350,41300,41400,41250,1515
|
||
|
|
20240614,142400,21199225150,41300,41350,41400,41300,1168
|
||
|
|
20240614,142300,21150925750,41350,41300,41450,41300,470
|
||
|
|
20240614,142200,21131477200,41350,41300,41450,41300,1701
|
||
|
|
20240614,142100,21061127000,41300,41350,41350,41300,1895
|
||
|
|
20240614,142000,20982824850,41400,41400,41450,41300,5979
|
||
|
|
20240614,141900,20735795050,41400,41400,41500,41350,3003
|
||
|
|
20240614,141800,20611483750,41450,41500,41500,41400,1408
|
||
|
|
20240614,141700,20553171050,41500,41500,41500,41400,1626
|
||
|
|
20240614,141600,20485771800,41450,41550,41550,41450,1589
|
||
|
|
20240614,141500,20419862300,41550,41550,41550,41450,850
|
||
|
|
20240614,141400,20384585600,41550,41550,41650,41550,2427
|
||
|
|
20240614,141300,20283607050,41650,41500,41650,41450,1645
|
||
|
|
20240614,141200,20215292250,41500,41550,41550,41500,1247
|
||
|
|
20240614,141100,20163521150,41500,41600,41600,41500,457
|
||
|
|
20240614,141000,20144539350,41600,41550,41600,41550,613
|
||
|
|
20240614,140900,20119068400,41550,41550,41600,41450,1131
|
||
|
|
20240614,140800,20072092700,41500,41400,41600,41400,3462
|
||
|
|
20240614,140700,19928247550,41500,41500,41550,41450,2126
|
||
|
|
20240614,140600,19840055150,41500,41550,41550,41500,829
|
||
|
|
20240614,140500,19805625550,41550,41600,41650,41550,698
|
||
|
|
20240614,140400,19776602750,41600,41600,41650,41400,2444
|
||
|
|
20240614,140300,19675141800,41600,41550,41650,41450,2431
|
||
|
|
20240614,140200,19574168500,41550,41600,41650,41500,1022
|
||
|
|
20240614,140100,19531665000,41600,41450,41600,41400,4161
|
||
|
|
20240614,140000,19358874900,41450,41500,41500,41450,292
|
||
|
|
20240614,135900,19346770900,41450,41450,41550,41450,1201
|
||
|
|
20240614,135800,19296950750,41450,41500,41500,41450,917
|
||
|
|
20240614,135700,19258899400,41500,41450,41550,41450,2082
|
||
|
|
20240614,135600,19172504350,41450,41350,41500,41350,1841
|
||
|
|
20240614,135500,19096199650,41350,41400,41450,41350,1330
|
||
|
|
20240614,135400,19041122800,41400,41350,41450,41350,2714
|
||
|
|
20240614,135300,18928827550,41400,41350,41400,41350,967
|
||
|
|
20240614,135200,18888832500,41400,41400,41400,41350,1154
|
||
|
|
20240614,135100,18841100250,41400,41350,41400,41350,1249
|
||
|
|
20240614,135000,18789401850,41350,41300,41400,41300,1544
|
||
|
|
20240614,134900,18725556200,41300,41300,41350,41300,1376
|
||
|
|
20240614,134800,18668726000,41300,41300,41350,41300,898
|
||
|
|
20240614,134700,18631630250,41300,41300,41350,41250,1707
|
||
|
|
20240614,134600,18561125000,41300,41250,41300,41200,3245
|
||
|
|
20240614,134500,18427215400,41250,41250,41300,41250,1645
|
||
|
|
20240614,134400,18359346550,41300,41300,41300,41250,2662
|
||
|
|
20240614,134300,18249532600,41250,41350,41350,41250,2446
|
||
|
|
20240614,134200,18148551500,41300,41350,41350,41300,940
|
||
|
|
20240614,134100,18109694800,41300,41300,41350,41300,1860
|
||
|
|
20240614,134000,18032870250,41300,41300,41300,41250,1797
|
||
|
|
20240614,133900,17958709000,41300,41350,41350,41250,1134
|
||
|
|
20240614,133800,17911878500,41300,41350,41350,41250,2399
|
||
|
|
20240614,133700,17812784050,41350,41300,41350,41300,224
|
||
|
|
20240614,133600,17803531800,41300,41350,41400,41300,1606
|
||
|
|
20240614,133500,17737166050,41400,41350,41400,41300,2238
|
||
|
|
20240614,133400,17644713600,41350,41350,41350,41300,2230
|
||
|
|
20240614,133300,17552562700,41350,41300,41350,41300,716
|
||
|
|
20240614,133200,17522963100,41300,41400,41400,41300,3409
|
||
|
|
20240614,133100,17382111350,41350,41400,41450,41350,2301
|
||
|
|
20240614,133000,17286952450,41400,41400,41400,41350,1144
|
||
|
|
20240614,132900,17239633000,41350,41400,41400,41350,1447
|
||
|
|
20240614,132800,17179754350,41400,41450,41500,41400,932
|
||
|
|
20240614,132700,17141155850,41400,41350,41450,41350,2399
|
||
|
|
20240614,132600,17041866450,41350,41400,41450,41350,5916
|
||
|
|
20240614,132500,16797064450,41400,41400,41450,41350,3009
|
||
|
|
20240614,132400,16672556800,41350,41450,41450,41350,4691
|
||
|
|
20240614,132300,16478387850,41450,41450,41500,41450,335
|
||
|
|
20240614,132200,16464502000,41450,41500,41500,41400,3813
|
||
|
|
20240614,132100,16306482100,41450,41550,41550,41450,1355
|
||
|
|
20240614,132000,16250270800,41500,41500,41550,41450,3148
|
||
|
|
20240614,131900,16119659150,41450,41500,41550,41450,2339
|
||
|
|
20240614,131800,16022590600,41550,41400,41550,41400,3374
|
||
|
|
20240614,131700,15882590450,41400,41450,41500,41400,2056
|
||
|
|
20240614,131600,15797374150,41500,41550,41550,41450,2878
|
||
|
|
20240614,131500,15678041950,41550,41500,41550,41500,755
|
||
|
|
20240614,131400,15646708250,41500,41550,41550,41450,1986
|
||
|
|
20240614,131300,15564301600,41500,41550,41550,41500,3961
|
||
|
|
20240614,131200,15399904350,41550,41500,41550,41500,3341
|
||
|
|
20240614,131100,15261239500,41500,41650,41650,41500,11405
|
||
|
|
20240614,131000,14787513700,41650,41650,41650,41600,1009
|
||
|
|
20240614,130900,14745489150,41650,41600,41650,41600,1302
|
||
|
|
20240614,130800,14691282950,41600,41600,41600,41550,1265
|
||
|
|
20240614,130700,14638663600,41600,41600,41650,41600,1324
|
||
|
|
20240614,130600,14583584400,41600,41600,41650,41600,2545
|
||
|
|
20240614,130500,14477709650,41650,41650,41650,41600,714
|
||
|
|
20240614,130400,14448005100,41600,41650,41650,41600,436
|
||
|
|
20240614,130300,14429860750,41650,41650,41650,41600,408
|
||
|
|
20240614,130200,14412883950,41600,41650,41650,41600,248
|
||
|
|
20240614,130100,14402564550,41650,41600,41650,41600,4516
|
||
|
|
20240614,130000,14214679550,41650,41600,41650,41600,831
|
||
|
|
20240614,125900,14180071850,41650,41600,41650,41600,1000
|
||
|
|
20240614,125800,14138457700,41650,41650,41700,41650,1751
|
||
|
|
20240614,125700,14065527800,41650,41650,41650,41600,1232
|
||
|
|
20240614,125600,14014215700,41650,41650,41650,41600,1719
|
||
|
|
20240614,125500,13942636700,41650,41750,41750,41600,10482
|
||
|
|
20240614,125400,13505473600,41750,41750,41800,41750,278
|
||
|
|
20240614,125300,13493858550,41750,41750,41800,41750,620
|
||
|
|
20240614,125200,13467973500,41800,41800,41800,41750,808
|
||
|
|
20240614,125100,13434202000,41800,41800,41850,41750,1948
|
||
|
|
20240614,125000,13352772450,41800,41850,41900,41800,682
|
||
|
|
20240614,124900,13324255700,41850,41850,41900,41800,565
|
||
|
|
20240614,124800,13300612000,41850,41800,41850,41800,234
|
||
|
|
20240614,124700,13290820750,41800,41800,41800,41750,1718
|
||
|
|
20240614,124600,13219022900,41800,41800,41850,41800,192
|
||
|
|
20240614,124500,13210995650,41800,41800,41850,41750,1286
|
||
|
|
20240614,124400,13157218200,41800,41850,41850,41750,9260
|
||
|
|
20240614,124300,12770092400,41850,41900,41900,41800,6830
|
||
|
|
20240614,124200,12484255550,41900,41900,41900,41850,723
|
||
|
|
20240614,124100,12453995500,41900,41850,41900,41850,503
|
||
|
|
20240614,124000,12432923400,41900,41900,41900,41850,402
|
||
|
|
20240614,123900,12416082550,41900,41900,41950,41850,2965
|
||
|
|
20240614,123800,12291842550,41850,41850,41900,41850,358
|
||
|
|
20240614,123700,12276851600,41900,41950,41950,41850,2389
|
||
|
|
20240614,123600,12176752850,41900,41900,42000,41900,241
|
||
|
|
20240614,123500,12166648400,41950,41950,42000,41950,2125
|
||
|
|
20240614,123400,12077462150,41950,42000,42000,41950,3241
|
||
|
|
20240614,123300,11941350600,42050,42050,42050,42000,739
|
||
|
|
20240614,123200,11910277500,42050,42050,42100,42050,572
|
||
|
|
20240614,123100,11886224250,42050,42050,42100,42050,131
|
||
|
|
20240614,123000,11880715650,42050,42100,42100,42050,547
|
||
|
|
20240614,122900,11857696050,42050,42100,42100,42050,233
|
||
|
|
20240614,122800,11847893750,42050,42050,42100,42050,267
|
||
|
|
20240614,122700,11836663550,42050,42100,42100,42050,243
|
||
|
|
20240614,122600,11826435350,42050,42050,42100,42050,253
|
||
|
|
20240614,122500,11815793500,42100,42100,42150,42050,257
|
||
|
|
20240614,122400,11804978550,42100,42050,42100,42050,519
|
||
|
|
20240614,122300,11783146400,42050,42150,42150,42050,277
|
||
|
|
20240614,122200,11771483200,42150,42100,42150,42050,911
|
||
|
|
20240614,122100,11733130150,42100,42100,42100,42050,1613
|
||
|
|
20240614,122000,11665226950,42100,42150,42150,42100,85
|
||
|
|
20240614,121900,11661646900,42150,42150,42150,42100,120
|
||
|
|
20240614,121800,11656592350,42100,42150,42150,42100,217
|
||
|
|
20240614,121700,11647451100,42100,42100,42150,42100,123
|
||
|
|
20240614,121600,11642268050,42100,42150,42200,42100,1127
|
||
|
|
20240614,121500,11594767600,42200,42200,42200,42150,294
|
||
|
|
20240614,121400,11582370350,42150,42200,42200,42150,399
|
||
|
|
20240614,121300,11565548000,42150,42200,42250,42150,440
|
||
|
|
20240614,121200,11546981300,42150,42150,42200,42150,1048
|
||
|
|
20240614,121100,11502759850,42200,42200,42200,42150,925
|
||
|
|
20240614,121000,11463767550,42150,42200,42250,42150,1877
|
||
|
|
20240614,120900,11384537050,42200,42150,42250,42100,4978
|
||
|
|
20240614,120800,11174502750,42100,42100,42150,42050,970
|
||
|
|
20240614,120700,11133666650,42100,42100,42150,42100,620
|
||
|
|
20240614,120600,11107558550,42100,42150,42150,42100,195
|
||
|
|
20240614,120500,11099343800,42100,42100,42150,42100,286
|
||
|
|
20240614,120400,11087299300,42150,42150,42150,42100,397
|
||
|
|
20240614,120300,11070573100,42150,42100,42150,42100,127
|
||
|
|
20240614,120200,11065223650,42100,42100,42150,42100,539
|
||
|
|
20240614,120100,11042526850,42100,42100,42150,42100,717
|
||
|
|
20240614,120000,11012335350,42150,42200,42200,42100,1402
|
||
|
|
20240614,115900,10953237950,42200,42200,42200,42100,464
|
||
|
|
20240614,115800,10933678950,42200,42150,42200,42150,372
|
||
|
|
20240614,115700,10917998050,42150,42150,42150,42100,217
|
||
|
|
20240614,115600,10908856500,42100,42150,42150,42100,284
|
||
|
|
20240614,115500,10896889750,42100,42150,42150,42100,254
|
||
|
|
20240614,115400,10886190100,42150,42200,42200,42150,2321
|
||
|
|
20240614,115300,10788319050,42200,42250,42250,42150,1276
|
||
|
|
20240614,115200,10734471600,42250,42200,42250,42200,216
|
||
|
|
20240614,115100,10725353000,42200,42250,42250,42200,1999
|
||
|
|
20240614,115000,10640903450,42200,42250,42250,42200,201
|
||
|
|
20240614,114900,10632415600,42200,42250,42250,42200,263
|
||
|
|
20240614,114800,10621310850,42200,42200,42250,42200,133
|
||
|
|
20240614,114700,10615694700,42200,42250,42250,42200,395
|
||
|
|
20240614,114600,10599017150,42200,42250,42250,42200,239
|
||
|
|
20240614,114500,10588927200,42250,42200,42250,42200,403
|
||
|
|
20240614,114400,10571907100,42250,42250,42250,42200,174
|
||
|
|
20240614,114300,10564556650,42200,42250,42250,42200,241
|
||
|
|
20240614,114200,10554380950,42200,42200,42250,42200,221
|
||
|
|
20240614,114100,10545046150,42250,42200,42250,42200,757
|
||
|
|
20240614,114000,10513097250,42200,42250,42250,42200,198
|
||
|
|
20240614,113900,10504739000,42200,42250,42250,42200,284
|
||
|
|
20240614,113800,10492743850,42200,42250,42250,42200,184
|
||
|
|
20240614,113700,10484975250,42250,42200,42250,42200,257
|
||
|
|
20240614,113600,10474119450,42250,42200,42250,42200,288
|
||
|
|
20240614,113500,10461955700,42250,42200,42250,42200,196
|
||
|
|
20240614,113400,10453676900,42250,42250,42250,42200,286
|
||
|
|
20240614,113300,10441600300,42250,42200,42250,42200,161
|
||
|
|
20240614,113200,10434800400,42250,42200,42250,42200,128
|
||
|
|
20240614,113100,10429395900,42200,42250,42250,42200,341
|
||
|
|
20240614,113000,10414992400,42250,42250,42250,42200,129
|
||
|
|
20240614,112900,10409546600,42200,42250,42250,42200,153
|
||
|
|
20240614,112800,10403083350,42200,42200,42250,42200,333
|
||
|
|
20240614,112700,10389023700,42200,42250,42300,42200,801
|
||
|
|
20240614,112600,10355184100,42200,42250,42250,42200,296
|
||
|
|
20240614,112500,10342680800,42200,42200,42250,42200,910
|
||
|
|
20240614,112400,10304237750,42250,42200,42250,42200,207
|
||
|
|
20240614,112300,10295496000,42200,42200,42250,42200,252
|
||
|
|
20240614,112200,10284853600,42200,42250,42250,42200,104
|
||
|
|
20240614,112100,10280461650,42250,42250,42250,42200,219
|
||
|
|
20240614,112000,10271212800,42250,42250,42250,42200,93
|
||
|
|
20240614,111900,10267286950,42200,42250,42300,42200,1663
|
||
|
|
20240614,111800,10197028950,42250,42250,42300,42200,306
|
||
|
|
20240614,111700,10184103700,42250,42250,42250,42200,1859
|
||
|
|
20240614,111600,10105576450,42250,42200,42250,42150,893
|
||
|
|
20240614,111500,10067886350,42200,42150,42200,42100,869
|
||
|
|
20240614,111400,10031261650,42100,42200,42200,42100,506
|
||
|
|
20240614,111300,10009927550,42200,42150,42200,42100,239
|
||
|
|
20240614,111200,9999853100,42150,42150,42150,42100,251
|
||
|
|
20240614,111100,9989276150,42100,42150,42150,42100,513
|
||
|
|
20240614,111000,9967655200,42150,42100,42150,42100,928
|
||
|
|
20240614,110900,9928544050,42150,42150,42150,42100,225
|
||
|
|
20240614,110800,9919064700,42100,42150,42150,42100,147
|
||
|
|
20240614,110700,9912870050,42150,42100,42150,42050,970
|
||
|
|
20240614,110600,9872022500,42050,42050,42100,42000,1353
|
||
|
|
20240614,110500,9815126600,42000,42050,42050,42000,234
|
||
|
|
20240614,110400,9805289650,42000,42000,42050,42000,175
|
||
|
|
20240614,110300,9797935100,42000,42000,42050,42000,152
|
||
|
|
20240614,110200,9791547850,42050,42000,42050,42000,160
|
||
|
|
20240614,110100,9784823250,42000,42000,42050,42000,825
|
||
|
|
20240614,110000,9750163750,42050,42000,42050,42000,273
|
||
|
|
20240614,105900,9738689100,42050,42050,42100,41950,3286
|
||
|
|
20240614,105800,9600617950,42050,42050,42100,42050,428
|
||
|
|
20240614,105700,9582604600,42100,42100,42150,42050,454
|
||
|
|
20240614,105600,9563491600,42100,42100,42150,42050,585
|
||
|
|
20240614,105500,9538864450,42100,42000,42100,42000,815
|
||
|
|
20240614,105400,9504589500,42050,42000,42050,41950,410
|
||
|
|
20240614,105300,9487371600,41950,42050,42050,41950,187
|
||
|
|
20240614,105200,9479520450,42000,41900,42050,41900,693
|
||
|
|
20240614,105100,9450430550,41950,41900,41950,41900,1899
|
||
|
|
20240614,105000,9370842250,41850,41850,41900,41850,271
|
||
|
|
20240614,104900,9359499750,41850,41900,41900,41850,430
|
||
|
|
20240614,104800,9341487300,41900,41900,41900,41850,381
|
||
|
|
20240614,104700,9325530400,41850,41900,41900,41850,330
|
||
|
|
20240614,104600,9311717900,41850,41850,41900,41850,510
|
||
|
|
20240614,104500,9290373500,41850,41850,41850,41800,2442
|
||
|
|
20240614,104400,9188292550,41850,42000,42000,41800,2649
|
||
|
|
20240614,104300,9077398550,42000,41950,42000,41850,6042
|
||
|
|
20240614,104200,8824312100,42000,42000,42000,41950,1241
|
||
|
|
20240614,104100,8772238000,41950,42000,42050,41950,1127
|
||
|
|
20240614,104000,8724906750,42000,42000,42000,41950,528
|
||
|
|
20240614,103900,8702733900,41950,41950,42000,41950,722
|
||
|
|
20240614,103800,8672437650,42000,41950,42000,41950,2772
|
||
|
|
20240614,103700,8556150100,42000,41950,42000,41950,927
|
||
|
|
20240614,103600,8517241750,41950,42000,42050,41950,2869
|
||
|
|
20240614,103500,8396776850,42000,42100,42100,41950,463
|
||
|
|
20240614,103400,8377320400,42100,42050,42100,42000,5606
|
||
|
|
20240614,103300,8141830700,42050,42050,42100,42050,620
|
||
|
|
20240614,103200,8115756650,42100,42100,42100,42000,2073
|
||
|
|
20240614,103100,8028590600,42050,42100,42150,42050,297
|
||
|
|
20240614,103000,8016089850,42100,42150,42200,42050,1926
|
||
|
|
20240614,102900,7934986050,42200,42150,42200,42150,301
|
||
|
|
20240614,102800,7922287200,42150,42150,42200,42150,376
|
||
|
|
20240614,102700,7906430700,42150,42100,42150,42050,211
|
||
|
|
20240614,102600,7897542700,42100,42100,42200,42100,2292
|
||
|
|
20240614,102500,7800998800,42100,42150,42200,42100,1312
|
||
|
|
20240614,102400,7745699050,42200,42200,42250,42150,773
|
||
|
|
20240614,102300,7713082950,42200,42200,42250,42200,775
|
||
|
|
20240614,102200,7680376700,42150,42250,42300,42150,1011
|
||
|
|
20240614,102100,7637662800,42200,42200,42200,42100,3908
|
||
|
|
20240614,102000,7472934800,42200,42200,42200,42150,1291
|
||
|
|
20240614,101900,7418487750,42200,42200,42300,42200,1386
|
||
|
|
20240614,101800,7359988050,42250,42350,42350,42200,1263
|
||
|
|
20240614,101700,7306603100,42350,42300,42350,42250,595
|
||
|
|
20240614,101600,7281438950,42350,42300,42350,42300,1025
|
||
|
|
20240614,101500,7238058050,42350,42300,42350,42300,1143
|
||
|
|
20240614,101400,7189680750,42300,42350,42400,42300,3198
|
||
|
|
20240614,101300,7054339350,42400,42450,42450,42350,2058
|
||
|
|
20240614,101200,6967066550,42400,42400,42450,42400,2801
|
||
|
|
20240614,101100,6848283200,42450,42400,42450,42400,878
|
||
|
|
20240614,101000,6811019250,42400,42450,42450,42400,731
|
||
|
|
20240614,100900,6779999100,42450,42450,42500,42400,1007
|
||
|
|
20240614,100800,6737251150,42450,42450,42450,42400,1154
|
||
|
|
20240614,100700,6688268550,42450,42400,42450,42400,1342
|
||
|
|
20240614,100600,6631328850,42450,42450,42450,42400,878
|
||
|
|
20240614,100500,6594059650,42500,42400,42500,42350,3023
|
||
|
|
20240614,100400,6465796500,42400,42400,42450,42350,3610
|
||
|
|
20240614,100300,6312744700,42400,42400,42400,42350,1022
|
||
|
|
20240614,100200,6269418400,42400,42400,42450,42350,1643
|
||
|
|
20240614,100100,6199763300,42400,42400,42450,42350,2557
|
||
|
|
20240614,100000,6091332350,42400,42400,42450,42350,4232
|
||
|
|
20240614,095900,5911895800,42400,42300,42400,42250,5592
|
||
|
|
20240614,095800,5675279600,42300,42300,42350,42250,2373
|
||
|
|
20240614,095700,5574894050,42300,42250,42300,42200,2500
|
||
|
|
20240614,095600,5469235600,42200,42250,42300,42200,1237
|
||
|
|
20240614,095500,5416974000,42250,42200,42250,42200,369
|
||
|
|
20240614,095400,5401396050,42200,42250,42250,42200,304
|
||
|
|
20240614,095300,5388559350,42250,42250,42250,42200,915
|
||
|
|
20240614,095200,5349930150,42300,42300,42300,42250,961
|
||
|
|
20240614,095100,5309319600,42250,42300,42300,42250,278
|
||
|
|
20240614,095000,5297570050,42250,42300,42300,42250,529
|
||
|
|
20240614,094900,5275218150,42300,42250,42300,42250,640
|
||
|
|
20240614,094800,5248152200,42300,42300,42350,42250,630
|
||
|
|
20240614,094700,5221503150,42300,42400,42400,42300,2408
|
||
|
|
20240614,094600,5119573700,42350,42250,42400,42250,3916
|
||
|
|
20240614,094500,4953837550,42250,42250,42250,42150,901
|
||
|
|
20240614,094400,4915813150,42250,42250,42250,42200,458
|
||
|
|
20240614,094300,4896475350,42200,42150,42250,42150,835
|
||
|
|
20240614,094200,4861247100,42150,42000,42150,42000,1261
|
||
|
|
20240614,094100,4808188000,42000,42050,42050,42000,2178
|
||
|
|
20240614,094000,4716654700,42050,42050,42100,42050,2792
|
||
|
|
20240614,093900,4599199850,42100,42100,42150,42050,1218
|
||
|
|
20240614,093800,4547971250,42100,42150,42200,42050,1617
|
||
|
|
20240614,093700,4479850900,42150,42150,42200,42150,451
|
||
|
|
20240614,093600,4460840200,42150,42150,42200,42150,1192
|
||
|
|
20240614,093500,4410586900,42150,42200,42250,42150,2664
|
||
|
|
20240614,093400,4298276500,42150,42250,42250,42150,1728
|
||
|
|
20240614,093300,4225355600,42200,42200,42250,42200,1192
|
||
|
|
20240614,093200,4175052550,42250,42250,42250,42200,1333
|
||
|
|
20240614,093100,4118799200,42250,42250,42300,42250,684
|
||
|
|
20240614,093000,4089897650,42300,42150,42300,42150,2914
|
||
|
|
20240614,092900,3966856100,42050,42100,42150,42000,6146
|
||
|
|
20240614,092800,3708407050,42150,42200,42200,42150,912
|
||
|
|
20240614,092700,3669965750,42200,42200,42200,42150,1078
|
||
|
|
20240614,092600,3624495450,42150,42200,42250,42150,3518
|
||
|
|
20240614,092500,3476054150,42200,42250,42250,42200,1220
|
||
|
|
20240614,092400,3424511200,42200,42200,42250,42200,826
|
||
|
|
20240614,092300,3389615000,42200,42250,42300,42200,800
|
||
|
|
20240614,092200,3355815150,42300,42300,42350,42250,1147
|
||
|
|
20240614,092100,3307306150,42350,42250,42350,42250,1666
|
||
|
|
20240614,092000,3236861600,42250,42100,42300,42100,2818
|
||
|
|
20240614,091900,3117921500,42100,42100,42100,42050,936
|
||
|
|
20240614,091800,3078516600,42100,42050,42150,42000,1477
|
||
|
|
20240614,091700,3016358200,42050,42000,42100,42000,2214
|
||
|
|
20240614,091600,2923277400,42000,42100,42100,41950,4675
|
||
|
|
20240614,091500,2726856750,42100,42100,42100,42000,5157
|
||
|
|
20240614,091400,2509982350,42100,42150,42150,42100,2511
|
||
|
|
20240614,091300,2404171100,42150,42150,42150,42150,1946
|
||
|
|
20240614,091200,2322147200,42150,42250,42250,42150,1170
|
||
|
|
20240614,091100,2272772700,42250,42200,42250,42150,932
|
||
|
|
20240614,091000,2233474750,42200,42250,42250,42100,6139
|
||
|
|
20240614,090900,1974502200,42300,42400,42400,42250,5533
|
||
|
|
20240614,090800,1740373150,42400,42300,42400,42300,6916
|
||
|
|
20240614,090700,1447483350,42250,42350,42350,42250,3517
|
||
|
|
20240614,090600,1298730400,42350,42300,42350,42250,1574
|
||
|
|
20240614,090500,1232086750,42300,42400,42400,42200,3637
|
||
|
|
20240614,090400,1078243050,42400,42300,42500,42250,5778
|
||
|
|
20240614,090300,833356200,42300,42250,42400,42200,4194
|
||
|
|
20240614,090200,656174350,42250,42350,42500,42200,5630
|
||
|
|
20240614,090100,417814050,42350,42200,42400,42200,4120
|
||
|
|
20240614,090000,243693900,42200,42250,42300,42150,5680
|