634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,193100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,193000,2869554070,15030,15030,15030,15030,0
|
|
20240617,192900,2869554070,15030,15030,15030,15030,0
|
|
20240617,192800,2869554070,15030,15030,15030,15030,0
|
|
20240617,192700,2869554070,15030,15030,15030,15030,0
|
|
20240617,192600,2869554070,15030,15030,15030,15030,0
|
|
20240617,192500,2869554070,15030,15030,15030,15030,0
|
|
20240617,192400,2869554070,15030,15030,15030,15030,0
|
|
20240617,192300,2869554070,15030,15030,15030,15030,0
|
|
20240617,192200,2869554070,15030,15030,15030,15030,0
|
|
20240617,192100,2869554070,15030,15030,15030,15030,0
|
|
20240617,192000,2869554070,15030,15030,15030,15030,0
|
|
20240617,191900,2869554070,15030,15030,15030,15030,0
|
|
20240617,191800,2869554070,15030,15030,15030,15030,0
|
|
20240617,191700,2869554070,15030,15030,15030,15030,0
|
|
20240617,191600,2869554070,15030,15030,15030,15030,0
|
|
20240617,191500,2869554070,15030,15030,15030,15030,0
|
|
20240617,191400,2869554070,15030,15030,15030,15030,0
|
|
20240617,191300,2869554070,15030,15030,15030,15030,0
|
|
20240617,191200,2869554070,15030,15030,15030,15030,0
|
|
20240617,191100,2869554070,15030,15030,15030,15030,0
|
|
20240617,191000,2869554070,15030,15030,15030,15030,0
|
|
20240617,190900,2869554070,15030,15030,15030,15030,0
|
|
20240617,190800,2869554070,15030,15030,15030,15030,0
|
|
20240617,190700,2869554070,15030,15030,15030,15030,0
|
|
20240617,190600,2869554070,15030,15030,15030,15030,0
|
|
20240617,190500,2869554070,15030,15030,15030,15030,0
|
|
20240617,190400,2869554070,15030,15030,15030,15030,0
|
|
20240617,190300,2869554070,15030,15030,15030,15030,0
|
|
20240617,190200,2869554070,15030,15030,15030,15030,0
|
|
20240617,190100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,190000,2869554070,15030,15030,15030,15030,0
|
|
20240617,185900,2869554070,15030,15030,15030,15030,0
|
|
20240617,185800,2869554070,15030,15030,15030,15030,0
|
|
20240617,185700,2869554070,15030,15030,15030,15030,0
|
|
20240617,185600,2869554070,15030,15030,15030,15030,0
|
|
20240617,185500,2869554070,15030,15030,15030,15030,0
|
|
20240617,185400,2869554070,15030,15030,15030,15030,0
|
|
20240617,185300,2869554070,15030,15030,15030,15030,0
|
|
20240617,185200,2869554070,15030,15030,15030,15030,0
|
|
20240617,185100,2869554070,15030,15030,15030,15030,0
|
|
20240617,185000,2869554070,15030,15030,15030,15030,0
|
|
20240617,184900,2869554070,15030,15030,15030,15030,0
|
|
20240617,184800,2869554070,15030,15030,15030,15030,0
|
|
20240617,184700,2869554070,15030,15030,15030,15030,0
|
|
20240617,184600,2869554070,15030,15030,15030,15030,0
|
|
20240617,184500,2869554070,15030,15030,15030,15030,0
|
|
20240617,184400,2869554070,15030,15030,15030,15030,0
|
|
20240617,184300,2869554070,15030,15030,15030,15030,0
|
|
20240617,184200,2869554070,15030,15030,15030,15030,0
|
|
20240617,184100,2869554070,15030,15030,15030,15030,0
|
|
20240617,184000,2869554070,15030,15030,15030,15030,0
|
|
20240617,183900,2869554070,15030,15030,15030,15030,0
|
|
20240617,183800,2869554070,15030,15030,15030,15030,0
|
|
20240617,183700,2869554070,15030,15030,15030,15030,0
|
|
20240617,183600,2869554070,15030,15030,15030,15030,0
|
|
20240617,183500,2869554070,15030,15030,15030,15030,0
|
|
20240617,183400,2869554070,15030,15030,15030,15030,0
|
|
20240617,183300,2869554070,15030,15030,15030,15030,0
|
|
20240617,183200,2869554070,15030,15030,15030,15030,0
|
|
20240617,183100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,183000,2869554070,15030,15030,15030,15030,0
|
|
20240617,182900,2869554070,15030,15030,15030,15030,0
|
|
20240617,182800,2869554070,15030,15030,15030,15030,0
|
|
20240617,182700,2869554070,15030,15030,15030,15030,0
|
|
20240617,182600,2869554070,15030,15030,15030,15030,0
|
|
20240617,182500,2869554070,15030,15030,15030,15030,0
|
|
20240617,182400,2869554070,15030,15030,15030,15030,0
|
|
20240617,182300,2869554070,15030,15030,15030,15030,0
|
|
20240617,182200,2869554070,15030,15030,15030,15030,0
|
|
20240617,182100,2869554070,15030,15030,15030,15030,0
|
|
20240617,182000,2869554070,15030,15030,15030,15030,0
|
|
20240617,181900,2869554070,15030,15030,15030,15030,0
|
|
20240617,181800,2869554070,15030,15030,15030,15030,0
|
|
20240617,181700,2869554070,15030,15030,15030,15030,0
|
|
20240617,181600,2869554070,15030,15030,15030,15030,0
|
|
20240617,181500,2869554070,15030,15030,15030,15030,0
|
|
20240617,181400,2869554070,15030,15030,15030,15030,0
|
|
20240617,181300,2869554070,15030,15030,15030,15030,0
|
|
20240617,181200,2869554070,15030,15030,15030,15030,0
|
|
20240617,181100,2869554070,15030,15030,15030,15030,0
|
|
20240617,181000,2869554070,15030,15030,15030,15030,0
|
|
20240617,180900,2869554070,15030,15030,15030,15030,0
|
|
20240617,180800,2869554070,15030,15030,15030,15030,0
|
|
20240617,180700,2869554070,15030,15030,15030,15030,0
|
|
20240617,180600,2869554070,15030,15030,15030,15030,0
|
|
20240617,180500,2869554070,15030,15030,15030,15030,0
|
|
20240617,180400,2869554070,15030,15030,15030,15030,0
|
|
20240617,180300,2869554070,15030,15030,15030,15030,0
|
|
20240617,180200,2869554070,15030,15030,15030,15030,0
|
|
20240617,180100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,180000,2869554070,15030,15030,15030,15030,0
|
|
20240617,175900,2869554070,15030,15030,15030,15030,0
|
|
20240617,175800,2869554070,15030,15030,15030,15030,0
|
|
20240617,175700,2869554070,15030,15030,15030,15030,0
|
|
20240617,175600,2869554070,15030,15030,15030,15030,0
|
|
20240617,175500,2869554070,15030,15030,15030,15030,0
|
|
20240617,175400,2869554070,15030,15030,15030,15030,0
|
|
20240617,175300,2869554070,15030,15030,15030,15030,0
|
|
20240617,175200,2869554070,15030,15030,15030,15030,0
|
|
20240617,175100,2869554070,15030,15030,15030,15030,0
|
|
20240617,175000,2869554070,15030,15030,15030,15030,0
|
|
20240617,174900,2869554070,15030,15030,15030,15030,0
|
|
20240617,174800,2869554070,15030,15030,15030,15030,0
|
|
20240617,174700,2869554070,15030,15030,15030,15030,0
|
|
20240617,174600,2869554070,15030,15030,15030,15030,0
|
|
20240617,174500,2869554070,15030,15030,15030,15030,0
|
|
20240617,174400,2869554070,15030,15030,15030,15030,0
|
|
20240617,174300,2869554070,15030,15030,15030,15030,0
|
|
20240617,174200,2869554070,15030,15030,15030,15030,0
|
|
20240617,174100,2869554070,15030,15030,15030,15030,0
|
|
20240617,174000,2869554070,15030,15030,15030,15030,0
|
|
20240617,173900,2869554070,15030,15030,15030,15030,0
|
|
20240617,173800,2869554070,15030,15030,15030,15030,0
|
|
20240617,173700,2869554070,15030,15030,15030,15030,0
|
|
20240617,173600,2869554070,15030,15030,15030,15030,0
|
|
20240617,173500,2869554070,15030,15030,15030,15030,0
|
|
20240617,173400,2869554070,15030,15030,15030,15030,0
|
|
20240617,173300,2869554070,15030,15030,15030,15030,0
|
|
20240617,173200,2869554070,15030,15030,15030,15030,0
|
|
20240617,173100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,173000,2869554070,15030,15030,15030,15030,0
|
|
20240617,172900,2869554070,15030,15030,15030,15030,0
|
|
20240617,172800,2869554070,15030,15030,15030,15030,0
|
|
20240617,172700,2869554070,15030,15030,15030,15030,0
|
|
20240617,172600,2869554070,15030,15030,15030,15030,0
|
|
20240617,172500,2869554070,15030,15030,15030,15030,0
|
|
20240617,172400,2869554070,15030,15030,15030,15030,0
|
|
20240617,172300,2869554070,15030,15030,15030,15030,0
|
|
20240617,172200,2869554070,15030,15030,15030,15030,0
|
|
20240617,172100,2869554070,15030,15030,15030,15030,0
|
|
20240617,172000,2869554070,15030,15030,15030,15030,0
|
|
20240617,171900,2869554070,15030,15030,15030,15030,0
|
|
20240617,171800,2869554070,15030,15030,15030,15030,0
|
|
20240617,171700,2869554070,15030,15030,15030,15030,0
|
|
20240617,171600,2869554070,15030,15030,15030,15030,0
|
|
20240617,171500,2869554070,15030,15030,15030,15030,0
|
|
20240617,171400,2869554070,15030,15030,15030,15030,0
|
|
20240617,171300,2869554070,15030,15030,15030,15030,0
|
|
20240617,171200,2869554070,15030,15030,15030,15030,0
|
|
20240617,171100,2869554070,15030,15030,15030,15030,0
|
|
20240617,171000,2869554070,15030,15030,15030,15030,0
|
|
20240617,170900,2869554070,15030,15030,15030,15030,0
|
|
20240617,170800,2869554070,15030,15030,15030,15030,0
|
|
20240617,170700,2869554070,15030,15030,15030,15030,0
|
|
20240617,170600,2869554070,15030,15030,15030,15030,0
|
|
20240617,170500,2869554070,15030,15030,15030,15030,0
|
|
20240617,170400,2869554070,15030,15030,15030,15030,0
|
|
20240617,170300,2869554070,15030,15030,15030,15030,0
|
|
20240617,170200,2869554070,15030,15030,15030,15030,0
|
|
20240617,170100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,170000,2869554070,15030,15030,15030,15030,0
|
|
20240617,165900,2869554070,15030,15030,15030,15030,0
|
|
20240617,165800,2869554070,15030,15030,15030,15030,0
|
|
20240617,165700,2869554070,15030,15030,15030,15030,0
|
|
20240617,165600,2869554070,15030,15030,15030,15030,0
|
|
20240617,165500,2869554070,15030,15030,15030,15030,0
|
|
20240617,165400,2869554070,15030,15030,15030,15030,0
|
|
20240617,165300,2869554070,15030,15030,15030,15030,0
|
|
20240617,165200,2869554070,15030,15030,15030,15030,0
|
|
20240617,165100,2869554070,15030,15030,15030,15030,0
|
|
20240617,165000,2869554070,15030,15030,15030,15030,0
|
|
20240617,164900,2869554070,15030,15030,15030,15030,0
|
|
20240617,164800,2869554070,15030,15030,15030,15030,0
|
|
20240617,164700,2869554070,15030,15030,15030,15030,0
|
|
20240617,164600,2869554070,15030,15030,15030,15030,0
|
|
20240617,164500,2869554070,15030,15030,15030,15030,0
|
|
20240617,164400,2869554070,15030,15030,15030,15030,0
|
|
20240617,164300,2869554070,15030,15030,15030,15030,0
|
|
20240617,164200,2869554070,15030,15030,15030,15030,0
|
|
20240617,164100,2869554070,15030,15030,15030,15030,0
|
|
20240617,164000,2869554070,15030,15030,15030,15030,0
|
|
20240617,163900,2869554070,15030,15030,15030,15030,0
|
|
20240617,163800,2869554070,15030,15030,15030,15030,0
|
|
20240617,163700,2869554070,15030,15030,15030,15030,0
|
|
20240617,163600,2869554070,15030,15030,15030,15030,0
|
|
20240617,163500,2869554070,15030,15030,15030,15030,0
|
|
20240617,163400,2869554070,15030,15030,15030,15030,0
|
|
20240617,163300,2869554070,15030,15030,15030,15030,0
|
|
20240617,163200,2869554070,15030,15030,15030,15030,0
|
|
20240617,163100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,163000,2869554070,15030,15030,15030,15030,0
|
|
20240617,162900,2869554070,15030,15030,15030,15030,0
|
|
20240617,162800,2869554070,15030,15030,15030,15030,0
|
|
20240617,162700,2869554070,15030,15030,15030,15030,0
|
|
20240617,162600,2869554070,15030,15030,15030,15030,0
|
|
20240617,162500,2869554070,15030,15030,15030,15030,0
|
|
20240617,162400,2869554070,15030,15030,15030,15030,0
|
|
20240617,162300,2869554070,15030,15030,15030,15030,0
|
|
20240617,162200,2869554070,15030,15030,15030,15030,0
|
|
20240617,162100,2869554070,15030,15030,15030,15030,0
|
|
20240617,162000,2869554070,15030,15030,15030,15030,0
|
|
20240617,161900,2869554070,15030,15030,15030,15030,0
|
|
20240617,161800,2869554070,15030,15030,15030,15030,0
|
|
20240617,161700,2869554070,15030,15030,15030,15030,0
|
|
20240617,161600,2869554070,15030,15030,15030,15030,0
|
|
20240617,161500,2869554070,15030,15030,15030,15030,0
|
|
20240617,161400,2869554070,15030,15030,15030,15030,0
|
|
20240617,161300,2869554070,15030,15030,15030,15030,0
|
|
20240617,161200,2869554070,15030,15030,15030,15030,0
|
|
20240617,161100,2869554070,15030,15030,15030,15030,0
|
|
20240617,161000,2869554070,15030,15030,15030,15030,0
|
|
20240617,160900,2869554070,15030,15030,15030,15030,0
|
|
20240617,160800,2869554070,15030,15030,15030,15030,0
|
|
20240617,160700,2869554070,15030,15030,15030,15030,0
|
|
20240617,160600,2869554070,15030,15030,15030,15030,0
|
|
20240617,160500,2869554070,15030,15030,15030,15030,0
|
|
20240617,160400,2869554070,15030,15030,15030,15030,0
|
|
20240617,160300,2869554070,15030,15030,15030,15030,0
|
|
20240617,160200,2869554070,15030,15030,15030,15030,0
|
|
20240617,160100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,160000,2869554070,15030,15030,15030,15030,0
|
|
20240617,155900,2869554070,15030,15030,15030,15030,0
|
|
20240617,155800,2869554070,15030,15030,15030,15030,0
|
|
20240617,155700,2869554070,15030,15030,15030,15030,0
|
|
20240617,155600,2869554070,15030,15030,15030,15030,0
|
|
20240617,155500,2869554070,15030,15030,15030,15030,0
|
|
20240617,155400,2869554070,15030,15030,15030,15030,0
|
|
20240617,155300,2869554070,15030,15030,15030,15030,0
|
|
20240617,155200,2869554070,15030,15030,15030,15030,0
|
|
20240617,155100,2869554070,15030,15030,15030,15030,0
|
|
20240617,155000,2869554070,15030,15030,15030,15030,0
|
|
20240617,154900,2869554070,15030,15030,15030,15030,0
|
|
20240617,154800,2869554070,15030,15030,15030,15030,0
|
|
20240617,154700,2869554070,15030,15030,15030,15030,0
|
|
20240617,154600,2869554070,15030,15030,15030,15030,0
|
|
20240617,154500,2869554070,15030,15030,15030,15030,0
|
|
20240617,154400,2869554070,15030,15030,15030,15030,0
|
|
20240617,154300,2869554070,15030,15030,15030,15030,0
|
|
20240617,154200,2869554070,15030,15030,15030,15030,0
|
|
20240617,154100,2869554070,15030,15030,15030,15030,0
|
|
20240617,154000,2869554070,15030,15030,15030,15030,0
|
|
20240617,153900,2869554070,15030,15030,15030,15030,0
|
|
20240617,153800,2869554070,15030,15030,15030,15030,0
|
|
20240617,153700,2869554070,15030,15030,15030,15030,0
|
|
20240617,153600,2869554070,15030,15030,15030,15030,0
|
|
20240617,153500,2869554070,15030,15030,15030,15030,0
|
|
20240617,153400,2869554070,15030,15030,15030,15030,0
|
|
20240617,153300,2869554070,15030,15030,15030,15030,0
|
|
20240617,153200,2869554070,15030,15030,15030,15030,0
|
|
20240617,153100,2869554070,15030,15030,15030,15030,3321
|
|
20240617,153000,2869554070,15030,15030,15030,15030,3321
|
|
20240617,152900,2819639440,15070,15070,15070,15070,0
|
|
20240617,152800,2819639440,15070,15070,15070,15070,0
|
|
20240617,152700,2819639440,15070,15070,15070,15070,0
|
|
20240617,152600,2819639440,15070,15070,15070,15070,0
|
|
20240617,152500,2819639440,15070,15070,15070,15070,0
|
|
20240617,152400,2819639440,15070,15070,15070,15070,0
|
|
20240617,152300,2819639440,15070,15070,15070,15070,0
|
|
20240617,152200,2819639440,15070,15070,15070,15070,0
|
|
20240617,152100,2819639440,15070,15070,15070,15070,0
|
|
20240617,152000,2819639440,15070,15070,15070,15070,0
|
|
20240617,151900,2819639440,15070,15030,15070,15000,1868
|
|
20240617,151800,2791556170,15030,15040,15040,15030,211
|
|
20240617,151700,2788384780,15000,15010,15040,15000,755
|
|
20240617,151600,2777050050,15000,15000,15010,15000,128
|
|
20240617,151500,2775129840,15030,15010,15040,15000,543
|
|
20240617,151400,2766973490,15020,15000,15020,14990,557
|
|
20240617,151300,2758617910,15000,14990,15000,14990,377
|
|
20240617,151200,2752966360,14990,14990,14990,14980,21
|
|
20240617,151100,2752651650,14980,14980,14990,14980,9
|
|
20240617,151000,2752516790,14990,14980,14990,14970,339
|
|
20240617,150900,2747436650,14990,14970,14990,14970,405
|
|
20240617,150800,2741373520,14970,14970,14970,14970,156
|
|
20240617,150700,2739038200,14970,14970,14980,14960,425
|
|
20240617,150600,2732676610,14960,14970,14970,14960,120
|
|
20240617,150500,2730880790,14980,14970,14980,14970,102
|
|
20240617,150400,2729353830,14980,14980,14990,14980,267
|
|
20240617,150300,2725354110,14990,14990,14990,14990,200
|
|
20240617,150200,2722356110,14990,14990,14990,14990,1
|
|
20240617,150100,2722341120,14980,14990,14990,14980,48
|
|
20240617,150000,2721621630,14990,14980,14990,14980,365
|
|
20240617,145900,2716151710,14990,14980,14990,14980,46
|
|
20240617,145800,2715462470,14990,14980,14990,14980,40
|
|
20240617,145700,2714863210,14990,14970,14990,14970,169
|
|
20240617,145600,2712331920,14980,14980,14980,14970,184
|
|
20240617,145500,2709575890,14980,14980,14980,14970,165
|
|
20240617,145400,2707105400,14980,14980,14980,14970,112
|
|
20240617,145300,2705428630,14980,14970,14980,14970,34
|
|
20240617,145200,2704919620,14980,14970,14980,14970,32
|
|
20240617,145100,2704440560,14980,14980,14980,14960,338
|
|
20240617,145000,2699381790,14970,14970,14980,14970,441
|
|
20240617,144900,2692777780,14970,14960,14970,14960,144
|
|
20240617,144800,2690622990,14970,14970,14970,14960,515
|
|
20240617,144700,2682918380,14960,14960,14960,14960,1031
|
|
20240617,144600,2667494620,14960,14960,14960,14960,227
|
|
20240617,144500,2664098700,14970,14970,14970,14970,46
|
|
20240617,144400,2663410080,14970,14980,14980,14970,63
|
|
20240617,144300,2662466960,14970,14980,14980,14970,56
|
|
20240617,144200,2661628620,14970,14970,14980,14970,63
|
|
20240617,144100,2660685190,14970,14970,14980,14960,59
|
|
20240617,144000,2659802040,14970,14970,14980,14970,100
|
|
20240617,143900,2658304420,14980,14980,14980,14980,1
|
|
20240617,143800,2658289440,14980,14950,14990,14950,266
|
|
20240617,143700,2654303330,14950,14970,14980,14950,2648
|
|
20240617,143600,2614693350,14970,14980,14980,14970,103
|
|
20240617,143500,2613151410,14980,14970,14980,14970,751
|
|
20240617,143400,2601903440,14980,14970,14980,14970,45
|
|
20240617,143300,2601229770,14980,14970,14980,14970,40
|
|
20240617,143200,2600630960,14980,14970,14980,14960,423
|
|
20240617,143100,2594298960,14980,14980,14980,14980,10
|
|
20240617,143000,2594149160,14980,14970,14980,14960,591
|
|
20240617,142900,2585302820,14970,14970,14980,14970,36
|
|
20240617,142800,2584763890,14980,14980,14980,14980,243
|
|
20240617,142700,2581123750,14980,14970,14980,14960,427
|
|
20240617,142600,2574732390,14970,14970,14970,14970,0
|
|
20240617,142500,2574732390,14970,14970,14970,14970,0
|
|
20240617,142400,2574732390,14970,14960,14970,14950,292
|
|
20240617,142300,2570364520,14970,14970,14970,14960,213
|
|
20240617,142200,2567178000,14960,14970,14970,14960,807
|
|
20240617,142100,2555104800,14980,14980,14980,14980,5
|
|
20240617,142000,2555029900,14980,14970,14980,14970,187
|
|
20240617,141900,2552228970,14960,14970,14970,14960,604
|
|
20240617,141800,2543192590,14970,14980,14980,14970,134
|
|
20240617,141700,2541186590,14970,14970,14970,14970,197
|
|
20240617,141600,2538237500,14960,14970,14980,14960,316
|
|
20240617,141500,2533507940,14980,14980,14980,14980,0
|
|
20240617,141400,2533507940,14980,14980,14980,14980,29
|
|
20240617,141300,2533073520,14990,14980,14990,14980,88
|
|
20240617,141200,2531755240,14980,14970,14980,14970,139
|
|
20240617,141100,2529673410,14970,14960,14970,14960,54
|
|
20240617,141000,2528865130,14980,14970,14980,14970,201
|
|
20240617,140900,2525854180,14980,14970,14980,14970,185
|
|
20240617,140800,2523083920,14970,14970,14980,14970,81
|
|
20240617,140700,2521871220,14970,14970,14970,14960,1053
|
|
20240617,140600,2506117720,14990,14990,14990,14990,1
|
|
20240617,140500,2506102730,14990,14990,14990,14970,555
|
|
20240617,140400,2497793740,14990,15000,15000,14980,62
|
|
20240617,140300,2496864850,15000,15000,15000,15000,103
|
|
20240617,140200,2495319850,15000,15000,15000,15000,0
|
|
20240617,140100,2495319850,15000,15010,15010,15000,14
|
|
20240617,140000,2495109770,15010,14980,15010,14970,389
|
|
20240617,135900,2489281270,14990,14990,14990,14980,7
|
|
20240617,135800,2489176350,15000,14970,15000,14970,3
|
|
20240617,135700,2489131380,14970,14990,14990,14970,519
|
|
20240617,135600,2481356730,14990,15000,15000,14990,451
|
|
20240617,135500,2474594030,15000,15000,15000,15000,1
|
|
20240617,135400,2474579030,15000,15000,15000,15000,8
|
|
20240617,135300,2474459030,15010,15010,15010,15010,11
|
|
20240617,135200,2474293920,15010,15010,15010,15010,3
|
|
20240617,135100,2474248890,15010,15010,15010,14990,188
|
|
20240617,135000,2471429310,15000,14990,15000,14990,253
|
|
20240617,134900,2467634940,14990,15000,15000,14990,85
|
|
20240617,134800,2466360780,15000,14990,15000,14990,103
|
|
20240617,134700,2464816780,14990,14990,15000,14980,334
|
|
20240617,134600,2459810950,14990,14990,14990,14990,124
|
|
20240617,134500,2457952190,15000,15000,15000,15000,0
|
|
20240617,134400,2457952190,15000,14990,15000,14990,531
|
|
20240617,134300,2449992470,15000,15000,15000,15000,6
|
|
20240617,134200,2449902470,15000,15000,15000,15000,176
|
|
20240617,134100,2447262470,15000,15020,15020,15000,171
|
|
20240617,134000,2444696430,15020,15000,15020,15000,579
|
|
20240617,133900,2436010340,15000,15000,15000,15000,19
|
|
20240617,133800,2435725340,15000,15000,15000,15000,134
|
|
20240617,133700,2433715340,15010,15010,15010,15010,2
|
|
20240617,133600,2433685320,15010,15000,15010,14990,1155
|
|
20240617,133500,2416370810,15000,15000,15010,15000,324
|
|
20240617,133400,2411510160,15000,15010,15020,14990,302
|
|
20240617,133300,2406980460,15030,15020,15030,15020,10
|
|
20240617,133200,2406830170,15030,15010,15030,15010,42
|
|
20240617,133100,2406199720,15010,15020,15040,15010,86
|
|
20240617,133000,2404908820,15040,15010,15040,15000,243
|
|
20240617,132900,2401260460,15010,15000,15010,15000,103
|
|
20240617,132800,2399715450,15000,15010,15010,15000,206
|
|
20240617,132700,2396624230,15010,15010,15010,15010,200
|
|
20240617,132600,2393622230,15020,15050,15050,15020,1476
|
|
20240617,132500,2371446530,15060,15050,15060,15040,319
|
|
20240617,132400,2366648550,15050,15050,15050,15050,54
|
|
20240617,132300,2365835850,15050,15070,15070,15050,190
|
|
20240617,132200,2362976200,15070,15060,15070,15060,15
|
|
20240617,132100,2362750160,15070,15040,15070,15030,358
|
|
20240617,132000,2357363470,15050,15040,15050,15040,276
|
|
20240617,131900,2353212270,15040,15040,15040,15040,53
|
|
20240617,131800,2352415150,15030,15030,15040,15030,608
|
|
20240617,131700,2343276870,15040,15030,15040,15030,133
|
|
20240617,131600,2341277860,15030,15020,15030,15020,85
|
|
20240617,131500,2340001150,15030,15030,15030,15030,0
|
|
20240617,131400,2340001150,15030,15020,15030,15020,14
|
|
20240617,131300,2339790760,15020,15030,15030,15020,104
|
|
20240617,131200,2338228480,15020,15020,15020,15020,36
|
|
20240617,131100,2337687760,15020,15020,15020,15020,84
|
|
20240617,131000,2336426080,15030,15020,15030,15020,225
|
|
20240617,130900,2333045830,15020,15020,15020,15020,2
|
|
20240617,130800,2333015790,15010,15020,15020,15010,106
|
|
20240617,130700,2331424700,15020,15020,15020,15020,71
|
|
20240617,130600,2330358280,15000,14990,15000,14990,1817
|
|
20240617,130500,2303104120,14990,15000,15000,14990,51
|
|
20240617,130400,2302339130,15000,14990,15000,14990,344
|
|
20240617,130300,2297179240,15000,14990,15000,14990,700
|
|
20240617,130200,2286684660,15000,15000,15000,14990,301
|
|
20240617,130100,2282170400,15000,14990,15000,14990,134
|
|
20240617,130000,2280161690,15000,14980,15000,14980,356
|
|
20240617,125900,2274825230,14980,14970,14980,14970,241
|
|
20240617,125800,2271215780,14970,14970,14970,14970,17
|
|
20240617,125700,2270961290,14970,14970,14970,14970,612
|
|
20240617,125600,2261799650,14970,14970,14980,14970,224
|
|
20240617,125500,2258445960,14970,14970,14980,14970,160
|
|
20240617,125400,2256050460,14980,14980,14980,14980,1
|
|
20240617,125300,2256035480,14980,14960,14980,14960,221
|
|
20240617,125200,2252726660,14960,14950,14960,14950,602
|
|
20240617,125100,2243724810,14960,14960,14960,14950,173
|
|
20240617,125000,2241138230,14990,14950,14990,14940,482
|
|
20240617,124900,2233924120,14960,14960,14960,14960,116
|
|
20240617,124800,2232188760,14950,14960,14960,14940,860
|
|
20240617,124700,2219330040,14960,14950,14960,14950,51
|
|
20240617,124600,2218567580,14950,14960,14960,14950,107
|
|
20240617,124500,2216967120,14960,14940,14990,14940,595
|
|
20240617,124400,2208069480,14940,14950,14960,14940,1014
|
|
20240617,124300,2192911370,14950,14960,14970,14950,419
|
|
20240617,124200,2186643080,14970,14990,14990,14970,3811
|
|
20240617,124100,2129561770,14980,15010,15010,14980,3645
|
|
20240617,124000,2074894000,15010,15020,15020,15010,4571
|
|
20240617,123900,2006274410,15010,15020,15020,15010,960
|
|
20240617,123800,1991861200,15020,15020,15020,15020,202
|
|
20240617,123700,1988827160,15020,15020,15020,15020,32
|
|
20240617,123600,1988346520,15020,15020,15020,15020,625
|
|
20240617,123500,1978959020,15020,15030,15030,15020,216
|
|
20240617,123400,1975713380,15040,15040,15040,15040,3
|
|
20240617,123300,1975668260,15040,15030,15040,15030,85
|
|
20240617,123200,1974390700,15040,15040,15040,15040,120
|
|
20240617,123100,1972585900,15040,15040,15040,15040,24
|
|
20240617,123000,1972224940,15010,15010,15040,15010,329
|
|
20240617,122900,1967279310,15010,15030,15030,15010,905
|
|
20240617,122800,1953689200,15020,15040,15050,15020,36
|
|
20240617,122700,1953148060,15030,15020,15030,15020,488
|
|
20240617,122600,1945816390,15020,15020,15020,15010,686
|
|
20240617,122500,1935519100,15020,15030,15030,15020,93
|
|
20240617,122400,1934122150,15010,15040,15040,15010,2290
|
|
20240617,122300,1899714720,15040,15040,15040,15040,41
|
|
20240617,122200,1899098080,15050,15050,15050,15050,1
|
|
20240617,122100,1899083030,15050,15050,15050,15040,16
|
|
20240617,122000,1898842350,15040,15040,15050,15040,291
|
|
20240617,121900,1894463840,15040,15040,15040,15040,198
|
|
20240617,121800,1891485920,15050,15050,15050,15040,196
|
|
20240617,121700,1888537010,15040,15040,15040,15040,159
|
|
20240617,121600,1886145650,15050,15060,15060,15050,1179
|
|
20240617,121500,1868401490,15060,15060,15060,15060,166
|
|
20240617,121400,1865901530,15080,15080,15080,15080,0
|
|
20240617,121300,1865901530,15080,15070,15080,15060,218
|
|
20240617,121200,1862617560,15080,15080,15080,15080,2
|
|
20240617,121100,1862587400,15080,15080,15080,15070,62
|
|
20240617,121000,1861652840,15080,15070,15090,15070,213
|
|
20240617,120900,1858441500,15060,15060,15060,15060,0
|
|
20240617,120800,1858441500,15060,15070,15070,15060,8
|
|
20240617,120700,1858321010,15080,15080,15080,15080,10
|
|
20240617,120600,1858170210,15080,15080,15090,15080,7
|
|
20240617,120500,1858064630,15070,15070,15080,15070,570
|
|
20240617,120400,1849474270,15070,15060,15070,15060,19
|
|
20240617,120300,1849188030,15060,15050,15060,15050,165
|
|
20240617,120200,1846703940,15040,15040,15040,15040,206
|
|
20240617,120100,1843605700,15030,15040,15040,15030,109
|
|
20240617,120000,1841966360,15050,15040,15050,15040,271
|
|
20240617,115900,1837890070,15040,15040,15040,15040,69
|
|
20240617,115800,1836852310,15040,15040,15050,15040,145
|
|
20240617,115700,1834670990,15050,15050,15050,15050,1
|
|
20240617,115600,1834655940,15040,15040,15040,15040,37
|
|
20240617,115500,1834099460,15040,15040,15040,15040,48
|
|
20240617,115400,1833377540,15040,15040,15040,15040,0
|
|
20240617,115300,1833377540,15040,15040,15040,15040,83
|
|
20240617,115200,1832129220,15050,15050,15050,15050,79
|
|
20240617,115100,1830940270,15050,15050,15050,15050,5
|
|
20240617,115000,1830865020,15080,15060,15080,15050,239
|
|
20240617,114900,1827266400,15030,15030,15030,15030,262
|
|
20240617,114800,1823328540,15040,15060,15060,15040,182
|
|
20240617,114700,1820591200,15040,15060,15060,15040,50
|
|
20240617,114600,1819838680,15070,15070,15070,15070,71
|
|
20240617,114500,1818768710,15060,15060,15060,15060,126
|
|
20240617,114400,1816871150,15040,15050,15050,15040,527
|
|
20240617,114300,1808944620,15050,15050,15050,15040,538
|
|
20240617,114200,1800848560,15050,15050,15050,15050,50
|
|
20240617,114100,1800096060,15050,15050,15050,15050,306
|
|
20240617,114000,1795490760,15080,15050,15080,15050,289
|
|
20240617,113900,1791137810,15050,15060,15060,15050,1580
|
|
20240617,113800,1767355970,15080,15070,15080,15070,233
|
|
20240617,113700,1763844650,15070,15070,15070,15070,111
|
|
20240617,113600,1762171880,15070,15070,15070,15070,29
|
|
20240617,113500,1761734850,15070,15070,15070,15060,359
|
|
20240617,113400,1756326510,15070,15070,15070,15070,0
|
|
20240617,113300,1756326510,15070,15070,15070,15070,27
|
|
20240617,113200,1755919620,15070,15070,15070,15070,98
|
|
20240617,113100,1754442760,15080,15060,15080,15060,334
|
|
20240617,113000,1749409360,15060,15070,15070,15050,472
|
|
20240617,112900,1742300270,15070,15070,15070,15060,148
|
|
20240617,112800,1740070410,15070,15050,15070,15050,164
|
|
20240617,112700,1737601390,15030,15050,15060,15030,59
|
|
20240617,112600,1736714010,15050,15100,15100,15030,10088
|
|
20240617,112500,1584679740,15100,15110,15110,15100,435
|
|
20240617,112400,1578110380,15110,15120,15120,15110,800
|
|
20240617,112300,1566021010,15130,15120,15130,15120,55
|
|
20240617,112200,1565189400,15120,15120,15130,15110,145
|
|
20240617,112100,1562997950,15110,15130,15130,15110,150
|
|
20240617,112000,1560729450,15130,15130,15140,15110,2713
|
|
20240617,111900,1519723170,15130,15130,15130,15130,134
|
|
20240617,111800,1517695750,15140,15130,15140,15130,312
|
|
20240617,111700,1512972900,15130,15130,15140,15130,15
|
|
20240617,111600,1512745940,15130,15130,15130,15130,403
|
|
20240617,111500,1506648550,15130,15130,15130,15120,172
|
|
20240617,111400,1504047890,15120,15120,15130,15120,508
|
|
20240617,111300,1496366880,15130,15130,15130,15130,11
|
|
20240617,111200,1496200450,15140,15140,15140,15130,369
|
|
20240617,111100,1490616880,15140,15140,15140,15130,135
|
|
20240617,111000,1488572990,15160,15150,15160,15140,651
|
|
20240617,110900,1478712900,15160,15140,15160,15140,330
|
|
20240617,110800,1473713620,15160,15150,15160,15150,111
|
|
20240617,110700,1472031770,15150,15150,15170,15130,64
|
|
20240617,110600,1471063010,15140,15100,15180,15100,334
|
|
20240617,110500,1466010330,15090,15160,15160,15080,12004
|
|
20240617,110400,1284730570,15150,15180,15180,15150,2610
|
|
20240617,110300,1245161540,15190,15170,15190,15170,85
|
|
20240617,110200,1243872070,15200,15200,15200,15200,0
|
|
20240617,110100,1243872070,15200,15200,15200,15200,0
|
|
20240617,110000,1243872070,15200,15170,15200,15170,279
|
|
20240617,105900,1239635930,15170,15180,15180,15170,202
|
|
20240617,105800,1236571570,15200,15200,15200,15180,713
|
|
20240617,105700,1225747900,15220,15220,15220,15220,0
|
|
20240617,105600,1225747900,15220,15210,15220,15190,1658
|
|
20240617,105500,1200547040,15220,15210,15220,15210,188
|
|
20240617,105400,1197686560,15220,15220,15220,15220,146
|
|
20240617,105300,1195464440,15210,15210,15210,15210,86
|
|
20240617,105200,1194156380,15220,15220,15220,15220,0
|
|
20240617,105100,1194156380,15220,15220,15220,15220,201
|
|
20240617,105000,1191097160,15220,15200,15220,15200,323
|
|
20240617,104900,1186184890,15200,15210,15210,15190,1151
|
|
20240617,104800,1168689860,15210,15210,15210,15210,660
|
|
20240617,104700,1158651260,15210,15210,15210,15200,686
|
|
20240617,104600,1148222050,15210,15200,15210,15200,408
|
|
20240617,104500,1142020240,15200,15200,15200,15200,21
|
|
20240617,104400,1141701040,15190,15190,15190,15190,332
|
|
20240617,104300,1136657960,15190,15190,15190,15190,136
|
|
20240617,104200,1134592120,15180,15160,15180,15160,501
|
|
20240617,104100,1126988240,15160,15170,15170,15160,40
|
|
20240617,104000,1126381740,15160,15160,15160,15160,845
|
|
20240617,103900,1113571540,15150,15160,15160,15150,437
|
|
20240617,103800,1106946960,15160,15170,15170,15160,378
|
|
20240617,103700,1101216470,15130,15160,15170,15130,2556
|
|
20240617,103600,1062494100,15180,15180,15180,15160,517
|
|
20240617,103500,1054652970,15180,15190,15190,15180,12
|
|
20240617,103400,1054470750,15190,15180,15190,15170,21
|
|
20240617,103300,1054152060,15190,15180,15190,15180,237
|
|
20240617,103200,1050553030,15170,15170,15170,15170,83
|
|
20240617,103100,1049293920,15180,15190,15200,15180,452
|
|
20240617,103000,1042430490,15200,15200,15200,15170,810
|
|
20240617,102900,1030126840,15200,15200,15200,15200,0
|
|
20240617,102800,1030126840,15200,15200,15200,15200,31
|
|
20240617,102700,1029655640,15200,15200,15200,15200,1034
|
|
20240617,102600,1013938840,15200,15190,15210,15190,35
|
|
20240617,102500,1013406840,15210,15210,15210,15180,2973
|
|
20240617,102400,968231600,15210,15220,15220,15210,811
|
|
20240617,102300,955895280,15220,15220,15220,15220,69
|
|
20240617,102200,954845100,15220,15230,15230,15220,316
|
|
20240617,102100,950035530,15240,15240,15240,15240,5
|
|
20240617,102000,949959330,15240,15220,15240,15220,490
|
|
20240617,101900,942497730,15220,15220,15220,15220,176
|
|
20240617,101800,939819010,15220,15240,15240,15220,169
|
|
20240617,101700,937245370,15240,15240,15240,15240,66
|
|
20240617,101600,936239530,15240,15240,15240,15240,48
|
|
20240617,101500,935508010,15210,15210,15210,15210,44
|
|
20240617,101400,934838770,15240,15230,15240,15210,436
|
|
20240617,101300,928202350,15240,15240,15240,15240,9
|
|
20240617,101200,928065190,15240,15240,15240,15240,737
|
|
20240617,101100,916833310,15240,15230,15240,15220,839
|
|
20240617,101000,904060420,15220,15230,15230,15220,270
|
|
20240617,100900,899948330,15230,15220,15230,15210,183
|
|
20240617,100800,897163230,15230,15210,15230,15210,331
|
|
20240617,100700,892128620,15210,15230,15230,15210,246
|
|
20240617,100600,888383370,15230,15230,15230,15220,166
|
|
20240617,100500,885855690,15240,15240,15240,15240,4
|
|
20240617,100400,885794730,15240,15230,15240,15230,13
|
|
20240617,100300,885596730,15220,15230,15230,15220,876
|
|
20240617,100200,872261360,15230,15250,15250,15230,330
|
|
20240617,100100,867234520,15230,15230,15230,15230,21
|
|
20240617,100000,866914690,15230,15230,15230,15230,690
|
|
20240617,095900,856405990,15230,15280,15280,15230,1320
|
|
20240617,095800,836283130,15270,15280,15280,15270,148
|
|
20240617,095700,834022870,15280,15280,15280,15280,101
|
|
20240617,095600,832479590,15280,15280,15280,15280,0
|
|
20240617,095500,832479590,15280,15270,15280,15270,10
|
|
20240617,095400,832326800,15270,15270,15270,15270,23
|
|
20240617,095300,831975590,15270,15270,15270,15270,34
|
|
20240617,095200,831456410,15270,15270,15270,15270,0
|
|
20240617,095100,831456410,15270,15270,15270,15270,8
|
|
20240617,095000,831334250,15270,15270,15320,15270,290
|
|
20240617,094900,826898000,15270,15260,15270,15260,6
|
|
20240617,094800,826806390,15260,15260,15260,15260,1210
|
|
20240617,094700,808341790,15270,15270,15270,15260,253
|
|
20240617,094600,804479750,15260,15280,15280,15260,438
|
|
20240617,094500,797793610,15280,15320,15320,15280,1333
|
|
20240617,094400,777407060,15320,15320,15320,15320,227
|
|
20240617,094300,773929420,15320,15320,15320,15310,208
|
|
20240617,094200,770743560,15320,15320,15320,15320,0
|
|
20240617,094100,770743560,15320,15320,15320,15290,66
|
|
20240617,094000,769733600,15330,15290,15330,15290,1051
|
|
20240617,093900,753648230,15280,15290,15290,15280,524
|
|
20240617,093800,745640590,15300,15290,15300,15290,2
|
|
20240617,093700,745610000,15290,15300,15310,15280,548
|
|
20240617,093600,737228110,15310,15320,15320,15310,68
|
|
20240617,093500,736186940,15320,15320,15320,15320,1
|
|
20240617,093400,736171620,15330,15330,15330,15330,20
|
|
20240617,093300,735865020,15300,15270,15330,15270,728
|
|
20240617,093200,724741580,15270,15300,15300,15270,94
|
|
20240617,093100,723304440,15290,15290,15290,15290,23
|
|
20240617,093000,722952770,15330,15230,15330,15220,425
|
|
20240617,092900,716455660,15260,15220,15260,15210,481
|
|
20240617,092800,709135070,15230,15220,15230,15220,90
|
|
20240617,092700,707764870,15220,15210,15260,15210,374
|
|
20240617,092600,702074050,15200,15260,15260,15200,3989
|
|
20240617,092500,641381830,15260,15260,15260,15260,96
|
|
20240617,092400,639916870,15260,15300,15300,15260,178
|
|
20240617,092300,637200470,15300,15340,15350,15300,2327
|
|
20240617,092200,601572500,15340,15330,15340,15330,452
|
|
20240617,092100,594641830,15340,15350,15350,15340,601
|
|
20240617,092000,585421140,15340,15260,15340,15260,1219
|
|
20240617,091900,566788450,15260,15240,15260,15240,316
|
|
20240617,091800,561969450,15250,15250,15270,15230,199
|
|
20240617,091700,558935530,15270,15260,15270,15240,338
|
|
20240617,091600,553779740,15230,15270,15270,15220,6
|
|
20240617,091500,553688280,15220,15230,15250,15220,779
|
|
20240617,091400,541815120,15240,15240,15240,15240,1
|
|
20240617,091300,541799880,15240,15220,15240,15220,132
|
|
20240617,091200,539788800,15220,15190,15250,15140,389
|
|
20240617,091100,533881700,15180,15170,15180,15120,5465
|
|
20240617,091000,451154440,15180,15210,15220,15160,1162
|
|
20240617,090900,433516510,15190,15230,15230,15190,7334
|
|
20240617,090800,321920680,15230,15250,15270,15230,4208
|
|
20240617,090700,257803530,15250,15260,15260,15250,454
|
|
20240617,090600,250879960,15250,15250,15250,15250,720
|
|
20240617,090500,239899960,15240,15350,15350,15240,1046
|
|
20240617,090400,223936350,15350,15330,15370,15250,5703
|
|
20240617,090300,136849090,15320,15330,15370,15320,625
|
|
20240617,090200,127265860,15330,15250,15340,15250,3407
|
|
20240617,090100,75113130,15320,15320,15320,15250,2023
|
|
20240617,090000,44246990,15320,15330,15330,15230,2804
|