634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,193100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,193000,4913123550,14530,14530,14530,14530,0
|
|
20240619,192900,4913123550,14530,14530,14530,14530,0
|
|
20240619,192800,4913123550,14530,14530,14530,14530,0
|
|
20240619,192700,4913123550,14530,14530,14530,14530,0
|
|
20240619,192600,4913123550,14530,14530,14530,14530,0
|
|
20240619,192500,4913123550,14530,14530,14530,14530,0
|
|
20240619,192400,4913123550,14530,14530,14530,14530,0
|
|
20240619,192300,4913123550,14530,14530,14530,14530,0
|
|
20240619,192200,4913123550,14530,14530,14530,14530,0
|
|
20240619,192100,4913123550,14530,14530,14530,14530,0
|
|
20240619,192000,4913123550,14530,14530,14530,14530,0
|
|
20240619,191900,4913123550,14530,14530,14530,14530,0
|
|
20240619,191800,4913123550,14530,14530,14530,14530,0
|
|
20240619,191700,4913123550,14530,14530,14530,14530,0
|
|
20240619,191600,4913123550,14530,14530,14530,14530,0
|
|
20240619,191500,4913123550,14530,14530,14530,14530,0
|
|
20240619,191400,4913123550,14530,14530,14530,14530,0
|
|
20240619,191300,4913123550,14530,14530,14530,14530,0
|
|
20240619,191200,4913123550,14530,14530,14530,14530,0
|
|
20240619,191100,4913123550,14530,14530,14530,14530,0
|
|
20240619,191000,4913123550,14530,14530,14530,14530,0
|
|
20240619,190900,4913123550,14530,14530,14530,14530,0
|
|
20240619,190800,4913123550,14530,14530,14530,14530,0
|
|
20240619,190700,4913123550,14530,14530,14530,14530,0
|
|
20240619,190600,4913123550,14530,14530,14530,14530,0
|
|
20240619,190500,4913123550,14530,14530,14530,14530,0
|
|
20240619,190400,4913123550,14530,14530,14530,14530,0
|
|
20240619,190300,4913123550,14530,14530,14530,14530,0
|
|
20240619,190200,4913123550,14530,14530,14530,14530,0
|
|
20240619,190100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,190000,4913123550,14530,14530,14530,14530,0
|
|
20240619,185900,4913123550,14530,14530,14530,14530,0
|
|
20240619,185800,4913123550,14530,14530,14530,14530,0
|
|
20240619,185700,4913123550,14530,14530,14530,14530,0
|
|
20240619,185600,4913123550,14530,14530,14530,14530,0
|
|
20240619,185500,4913123550,14530,14530,14530,14530,0
|
|
20240619,185400,4913123550,14530,14530,14530,14530,0
|
|
20240619,185300,4913123550,14530,14530,14530,14530,0
|
|
20240619,185200,4913123550,14530,14530,14530,14530,0
|
|
20240619,185100,4913123550,14530,14530,14530,14530,0
|
|
20240619,185000,4913123550,14530,14530,14530,14530,0
|
|
20240619,184900,4913123550,14530,14530,14530,14530,0
|
|
20240619,184800,4913123550,14530,14530,14530,14530,0
|
|
20240619,184700,4913123550,14530,14530,14530,14530,0
|
|
20240619,184600,4913123550,14530,14530,14530,14530,0
|
|
20240619,184500,4913123550,14530,14530,14530,14530,0
|
|
20240619,184400,4913123550,14530,14530,14530,14530,0
|
|
20240619,184300,4913123550,14530,14530,14530,14530,0
|
|
20240619,184200,4913123550,14530,14530,14530,14530,0
|
|
20240619,184100,4913123550,14530,14530,14530,14530,0
|
|
20240619,184000,4913123550,14530,14530,14530,14530,0
|
|
20240619,183900,4913123550,14530,14530,14530,14530,0
|
|
20240619,183800,4913123550,14530,14530,14530,14530,0
|
|
20240619,183700,4913123550,14530,14530,14530,14530,0
|
|
20240619,183600,4913123550,14530,14530,14530,14530,0
|
|
20240619,183500,4913123550,14530,14530,14530,14530,0
|
|
20240619,183400,4913123550,14530,14530,14530,14530,0
|
|
20240619,183300,4913123550,14530,14530,14530,14530,0
|
|
20240619,183200,4913123550,14530,14530,14530,14530,0
|
|
20240619,183100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,183000,4913123550,14530,14530,14530,14530,0
|
|
20240619,182900,4913123550,14530,14530,14530,14530,0
|
|
20240619,182800,4913123550,14530,14530,14530,14530,0
|
|
20240619,182700,4913123550,14530,14530,14530,14530,0
|
|
20240619,182600,4913123550,14530,14530,14530,14530,0
|
|
20240619,182500,4913123550,14530,14530,14530,14530,0
|
|
20240619,182400,4913123550,14530,14530,14530,14530,0
|
|
20240619,182300,4913123550,14530,14530,14530,14530,0
|
|
20240619,182200,4913123550,14530,14530,14530,14530,0
|
|
20240619,182100,4913123550,14530,14530,14530,14530,0
|
|
20240619,182000,4913123550,14530,14530,14530,14530,0
|
|
20240619,181900,4913123550,14530,14530,14530,14530,0
|
|
20240619,181800,4913123550,14530,14530,14530,14530,0
|
|
20240619,181700,4913123550,14530,14530,14530,14530,0
|
|
20240619,181600,4913123550,14530,14530,14530,14530,0
|
|
20240619,181500,4913123550,14530,14530,14530,14530,0
|
|
20240619,181400,4913123550,14530,14530,14530,14530,0
|
|
20240619,181300,4913123550,14530,14530,14530,14530,0
|
|
20240619,181200,4913123550,14530,14530,14530,14530,0
|
|
20240619,181100,4913123550,14530,14530,14530,14530,0
|
|
20240619,181000,4913123550,14530,14530,14530,14530,0
|
|
20240619,180900,4913123550,14530,14530,14530,14530,0
|
|
20240619,180800,4913123550,14530,14530,14530,14530,0
|
|
20240619,180700,4913123550,14530,14530,14530,14530,0
|
|
20240619,180600,4913123550,14530,14530,14530,14530,0
|
|
20240619,180500,4913123550,14530,14530,14530,14530,0
|
|
20240619,180400,4913123550,14530,14530,14530,14530,0
|
|
20240619,180300,4913123550,14530,14530,14530,14530,0
|
|
20240619,180200,4913123550,14530,14530,14530,14530,0
|
|
20240619,180100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,180000,4913123550,14530,14530,14530,14530,0
|
|
20240619,175900,4913123550,14530,14530,14530,14530,0
|
|
20240619,175800,4913123550,14530,14530,14530,14530,0
|
|
20240619,175700,4913123550,14530,14530,14530,14530,0
|
|
20240619,175600,4913123550,14530,14530,14530,14530,0
|
|
20240619,175500,4913123550,14530,14530,14530,14530,0
|
|
20240619,175400,4913123550,14530,14530,14530,14530,0
|
|
20240619,175300,4913123550,14530,14530,14530,14530,0
|
|
20240619,175200,4913123550,14530,14530,14530,14530,0
|
|
20240619,175100,4913123550,14530,14530,14530,14530,0
|
|
20240619,175000,4913123550,14530,14530,14530,14530,0
|
|
20240619,174900,4913123550,14530,14530,14530,14530,0
|
|
20240619,174800,4913123550,14530,14530,14530,14530,0
|
|
20240619,174700,4913123550,14530,14530,14530,14530,0
|
|
20240619,174600,4913123550,14530,14530,14530,14530,0
|
|
20240619,174500,4913123550,14530,14530,14530,14530,0
|
|
20240619,174400,4913123550,14530,14530,14530,14530,0
|
|
20240619,174300,4913123550,14530,14530,14530,14530,0
|
|
20240619,174200,4913123550,14530,14530,14530,14530,0
|
|
20240619,174100,4913123550,14530,14530,14530,14530,0
|
|
20240619,174000,4913123550,14530,14530,14530,14530,0
|
|
20240619,173900,4913123550,14530,14530,14530,14530,0
|
|
20240619,173800,4913123550,14530,14530,14530,14530,0
|
|
20240619,173700,4913123550,14530,14530,14530,14530,0
|
|
20240619,173600,4913123550,14530,14530,14530,14530,0
|
|
20240619,173500,4913123550,14530,14530,14530,14530,0
|
|
20240619,173400,4913123550,14530,14530,14530,14530,0
|
|
20240619,173300,4913123550,14530,14530,14530,14530,0
|
|
20240619,173200,4913123550,14530,14530,14530,14530,0
|
|
20240619,173100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,173000,4913123550,14530,14530,14530,14530,0
|
|
20240619,172900,4913123550,14530,14530,14530,14530,0
|
|
20240619,172800,4913123550,14530,14530,14530,14530,0
|
|
20240619,172700,4913123550,14530,14530,14530,14530,0
|
|
20240619,172600,4913123550,14530,14530,14530,14530,0
|
|
20240619,172500,4913123550,14530,14530,14530,14530,0
|
|
20240619,172400,4913123550,14530,14530,14530,14530,0
|
|
20240619,172300,4913123550,14530,14530,14530,14530,0
|
|
20240619,172200,4913123550,14530,14530,14530,14530,0
|
|
20240619,172100,4913123550,14530,14530,14530,14530,0
|
|
20240619,172000,4913123550,14530,14530,14530,14530,0
|
|
20240619,171900,4913123550,14530,14530,14530,14530,0
|
|
20240619,171800,4913123550,14530,14530,14530,14530,0
|
|
20240619,171700,4913123550,14530,14530,14530,14530,0
|
|
20240619,171600,4913123550,14530,14530,14530,14530,0
|
|
20240619,171500,4913123550,14530,14530,14530,14530,0
|
|
20240619,171400,4913123550,14530,14530,14530,14530,0
|
|
20240619,171300,4913123550,14530,14530,14530,14530,0
|
|
20240619,171200,4913123550,14530,14530,14530,14530,0
|
|
20240619,171100,4913123550,14530,14530,14530,14530,0
|
|
20240619,171000,4913123550,14530,14530,14530,14530,0
|
|
20240619,170900,4913123550,14530,14530,14530,14530,0
|
|
20240619,170800,4913123550,14530,14530,14530,14530,0
|
|
20240619,170700,4913123550,14530,14530,14530,14530,0
|
|
20240619,170600,4913123550,14530,14530,14530,14530,0
|
|
20240619,170500,4913123550,14530,14530,14530,14530,0
|
|
20240619,170400,4913123550,14530,14530,14530,14530,0
|
|
20240619,170300,4913123550,14530,14530,14530,14530,0
|
|
20240619,170200,4913123550,14530,14530,14530,14530,0
|
|
20240619,170100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,170000,4913123550,14530,14530,14530,14530,0
|
|
20240619,165900,4913123550,14530,14530,14530,14530,0
|
|
20240619,165800,4913123550,14530,14530,14530,14530,0
|
|
20240619,165700,4913123550,14530,14530,14530,14530,0
|
|
20240619,165600,4913123550,14530,14530,14530,14530,0
|
|
20240619,165500,4913123550,14530,14530,14530,14530,0
|
|
20240619,165400,4913123550,14530,14530,14530,14530,0
|
|
20240619,165300,4913123550,14530,14530,14530,14530,0
|
|
20240619,165200,4913123550,14530,14530,14530,14530,0
|
|
20240619,165100,4913123550,14530,14530,14530,14530,0
|
|
20240619,165000,4913123550,14530,14530,14530,14530,0
|
|
20240619,164900,4913123550,14530,14530,14530,14530,0
|
|
20240619,164800,4913123550,14530,14530,14530,14530,0
|
|
20240619,164700,4913123550,14530,14530,14530,14530,0
|
|
20240619,164600,4913123550,14530,14530,14530,14530,0
|
|
20240619,164500,4913123550,14530,14530,14530,14530,0
|
|
20240619,164400,4913123550,14530,14530,14530,14530,0
|
|
20240619,164300,4913123550,14530,14530,14530,14530,0
|
|
20240619,164200,4913123550,14530,14530,14530,14530,0
|
|
20240619,164100,4913123550,14530,14530,14530,14530,0
|
|
20240619,164000,4913123550,14530,14530,14530,14530,0
|
|
20240619,163900,4913123550,14530,14530,14530,14530,0
|
|
20240619,163800,4913123550,14530,14530,14530,14530,0
|
|
20240619,163700,4913123550,14530,14530,14530,14530,0
|
|
20240619,163600,4913123550,14530,14530,14530,14530,0
|
|
20240619,163500,4913123550,14530,14530,14530,14530,0
|
|
20240619,163400,4913123550,14530,14530,14530,14530,0
|
|
20240619,163300,4913123550,14530,14530,14530,14530,0
|
|
20240619,163200,4913123550,14530,14530,14530,14530,0
|
|
20240619,163100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,163000,4913123550,14530,14530,14530,14530,0
|
|
20240619,162900,4913123550,14530,14530,14530,14530,0
|
|
20240619,162800,4913123550,14530,14530,14530,14530,0
|
|
20240619,162700,4913123550,14530,14530,14530,14530,0
|
|
20240619,162600,4913123550,14530,14530,14530,14530,0
|
|
20240619,162500,4913123550,14530,14530,14530,14530,0
|
|
20240619,162400,4913123550,14530,14530,14530,14530,0
|
|
20240619,162300,4913123550,14530,14530,14530,14530,0
|
|
20240619,162200,4913123550,14530,14530,14530,14530,0
|
|
20240619,162100,4913123550,14530,14530,14530,14530,0
|
|
20240619,162000,4913123550,14530,14530,14530,14530,0
|
|
20240619,161900,4913123550,14530,14530,14530,14530,0
|
|
20240619,161800,4913123550,14530,14530,14530,14530,0
|
|
20240619,161700,4913123550,14530,14530,14530,14530,0
|
|
20240619,161600,4913123550,14530,14530,14530,14530,0
|
|
20240619,161500,4913123550,14530,14530,14530,14530,0
|
|
20240619,161400,4913123550,14530,14530,14530,14530,0
|
|
20240619,161300,4913123550,14530,14530,14530,14530,0
|
|
20240619,161200,4913123550,14530,14530,14530,14530,0
|
|
20240619,161100,4913123550,14530,14530,14530,14530,0
|
|
20240619,161000,4913123550,14530,14530,14530,14530,0
|
|
20240619,160900,4913123550,14530,14530,14530,14530,0
|
|
20240619,160800,4913123550,14530,14530,14530,14530,0
|
|
20240619,160700,4913123550,14530,14530,14530,14530,0
|
|
20240619,160600,4913123550,14530,14530,14530,14530,0
|
|
20240619,160500,4913123550,14530,14530,14530,14530,0
|
|
20240619,160400,4913123550,14530,14530,14530,14530,0
|
|
20240619,160300,4913123550,14530,14530,14530,14530,0
|
|
20240619,160200,4913123550,14530,14530,14530,14530,0
|
|
20240619,160100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,160000,4913123550,14530,14530,14530,14530,0
|
|
20240619,155900,4913123550,14530,14530,14530,14530,0
|
|
20240619,155800,4913123550,14530,14530,14530,14530,0
|
|
20240619,155700,4913123550,14530,14530,14530,14530,0
|
|
20240619,155600,4913123550,14530,14530,14530,14530,0
|
|
20240619,155500,4913123550,14530,14530,14530,14530,0
|
|
20240619,155400,4913123550,14530,14530,14530,14530,0
|
|
20240619,155300,4913123550,14530,14530,14530,14530,0
|
|
20240619,155200,4913123550,14530,14530,14530,14530,0
|
|
20240619,155100,4913123550,14530,14530,14530,14530,0
|
|
20240619,155000,4913123550,14530,14530,14530,14530,0
|
|
20240619,154900,4913123550,14530,14530,14530,14530,0
|
|
20240619,154800,4913123550,14530,14530,14530,14530,0
|
|
20240619,154700,4913123550,14530,14530,14530,14530,0
|
|
20240619,154600,4913123550,14530,14530,14530,14530,0
|
|
20240619,154500,4913123550,14530,14530,14530,14530,0
|
|
20240619,154400,4913123550,14530,14530,14530,14530,0
|
|
20240619,154300,4913123550,14530,14530,14530,14530,0
|
|
20240619,154200,4913123550,14530,14530,14530,14530,0
|
|
20240619,154100,4913123550,14530,14530,14530,14530,0
|
|
20240619,154000,4913123550,14530,14530,14530,14530,0
|
|
20240619,153900,4913123550,14530,14530,14530,14530,0
|
|
20240619,153800,4913123550,14530,14530,14530,14530,0
|
|
20240619,153700,4913123550,14530,14530,14530,14530,0
|
|
20240619,153600,4913123550,14530,14530,14530,14530,0
|
|
20240619,153500,4913123550,14530,14530,14530,14530,0
|
|
20240619,153400,4913123550,14530,14530,14530,14530,0
|
|
20240619,153300,4913123550,14530,14530,14530,14530,0
|
|
20240619,153200,4913123550,14530,14530,14530,14530,0
|
|
20240619,153100,4913123550,14530,14530,14530,14530,4854
|
|
20240619,153000,4913123550,14530,14530,14530,14530,4854
|
|
20240619,152900,4842594930,14530,14530,14530,14530,0
|
|
20240619,152800,4842594930,14530,14530,14530,14530,0
|
|
20240619,152700,4842594930,14530,14530,14530,14530,0
|
|
20240619,152600,4842594930,14530,14530,14530,14530,0
|
|
20240619,152500,4842594930,14530,14530,14530,14530,0
|
|
20240619,152400,4842594930,14530,14530,14530,14530,0
|
|
20240619,152300,4842594930,14530,14530,14530,14530,0
|
|
20240619,152200,4842594930,14530,14530,14530,14530,0
|
|
20240619,152100,4842594930,14530,14530,14530,14530,0
|
|
20240619,152000,4842594930,14530,14530,14530,14530,0
|
|
20240619,151900,4842594930,14530,14510,14530,14510,2802
|
|
20240619,151800,4801903130,14520,14520,14530,14510,1842
|
|
20240619,151700,4775164810,14530,14530,14540,14520,4073
|
|
20240619,151600,4715993350,14520,14530,14540,14520,3080
|
|
20240619,151500,4671245700,14530,14530,14540,14520,2229
|
|
20240619,151400,4638874080,14530,14530,14540,14530,1320
|
|
20240619,151300,4619694260,14530,14550,14550,14520,2657
|
|
20240619,151200,4581079450,14540,14550,14580,14540,763
|
|
20240619,151100,4569974560,14550,14580,14580,14550,1125
|
|
20240619,151000,4553597300,14580,14590,14590,14570,509
|
|
20240619,150900,4546174970,14600,14550,14600,14550,2146
|
|
20240619,150800,4514918510,14550,14610,14610,14530,4561
|
|
20240619,150700,4448549850,14600,14620,14630,14600,1204
|
|
20240619,150600,4430953600,14630,14630,14630,14610,600
|
|
20240619,150500,4422181540,14620,14590,14630,14570,1081
|
|
20240619,150400,4406403180,14570,14550,14600,14540,3739
|
|
20240619,150300,4351937710,14550,14550,14550,14530,1056
|
|
20240619,150200,4336583260,14540,14560,14560,14540,4097
|
|
20240619,150100,4276984550,14560,14570,14570,14550,4565
|
|
20240619,150000,4210531290,14570,14570,14580,14560,2424
|
|
20240619,145900,4175220200,14560,14570,14570,14550,2922
|
|
20240619,145800,4132675470,14570,14580,14590,14560,2957
|
|
20240619,145700,4089572580,14590,14600,14620,14580,3351
|
|
20240619,145600,4040679260,14600,14600,14620,14600,710
|
|
20240619,145500,4030311840,14600,14620,14620,14600,1848
|
|
20240619,145400,4003319730,14620,14630,14630,14610,1236
|
|
20240619,145300,3985252850,14630,14630,14650,14630,669
|
|
20240619,145200,3975463220,14630,14610,14630,14600,1055
|
|
20240619,145100,3960053940,14610,14630,14630,14600,737
|
|
20240619,145000,3949290750,14610,14610,14610,14600,1524
|
|
20240619,144900,3927036890,14610,14600,14620,14600,2058
|
|
20240619,144800,3896986640,14600,14620,14620,14600,3548
|
|
20240619,144700,3845173680,14620,14620,14630,14610,724
|
|
20240619,144600,3834593160,14620,14610,14620,14610,1274
|
|
20240619,144500,3815978210,14610,14610,14610,14610,1014
|
|
20240619,144400,3801163670,14610,14610,14620,14610,1844
|
|
20240619,144300,3774221290,14620,14620,14630,14610,849
|
|
20240619,144200,3761809450,14630,14640,14640,14630,312
|
|
20240619,144100,3757243730,14650,14620,14650,14620,922
|
|
20240619,144000,3743754220,14630,14640,14640,14630,950
|
|
20240619,143900,3729850610,14630,14630,14630,14620,1348
|
|
20240619,143800,3710133760,14620,14630,14630,14620,1245
|
|
20240619,143700,3691923810,14640,14620,14640,14610,2142
|
|
20240619,143600,3660623000,14620,14620,14620,14610,1001
|
|
20240619,143500,3645994810,14620,14630,14630,14620,1128
|
|
20240619,143400,3629500960,14620,14620,14630,14620,1880
|
|
20240619,143300,3602007310,14620,14620,14620,14610,1132
|
|
20240619,143200,3585458420,14620,14620,14620,14620,1293
|
|
20240619,143100,3566554760,14620,14630,14630,14620,2297
|
|
20240619,143000,3532959650,14640,14660,14660,14640,581
|
|
20240619,142900,3524450510,14660,14660,14680,14660,99
|
|
20240619,142800,3522997820,14660,14630,14660,14630,2552
|
|
20240619,142700,3485619400,14630,14640,14650,14630,808
|
|
20240619,142600,3473791560,14650,14630,14650,14610,1174
|
|
20240619,142500,3456626170,14630,14610,14630,14610,1642
|
|
20240619,142400,3432634030,14610,14620,14620,14610,924
|
|
20240619,142300,3419134130,14620,14600,14620,14600,1235
|
|
20240619,142200,3401095560,14610,14600,14620,14600,1593
|
|
20240619,142100,3377829620,14610,14610,14610,14600,789
|
|
20240619,142000,3366308750,14610,14610,14620,14610,1907
|
|
20240619,141900,3338445190,14620,14610,14630,14610,493
|
|
20240619,141800,3331237840,14610,14600,14620,14590,1346
|
|
20240619,141700,3311587960,14600,14610,14610,14600,1702
|
|
20240619,141600,3286737020,14610,14610,14620,14600,2044
|
|
20240619,141500,3256892610,14610,14610,14620,14600,4118
|
|
20240619,141400,3196739890,14620,14630,14630,14610,898
|
|
20240619,141300,3183611390,14620,14630,14640,14620,1205
|
|
20240619,141200,3165989370,14620,14640,14640,14620,2805
|
|
20240619,141100,3124954840,14640,14640,14650,14630,547
|
|
20240619,141000,3116950740,14640,14660,14660,14640,3677
|
|
20240619,140900,3063097850,14660,14660,14680,14650,1412
|
|
20240619,140800,3042404970,14660,14650,14660,14650,829
|
|
20240619,140700,3030254940,14660,14650,14660,14650,929
|
|
20240619,140600,3016645030,14660,14660,14670,14660,1129
|
|
20240619,140500,3000093710,14660,14670,14670,14660,977
|
|
20240619,140400,2985770360,14670,14670,14670,14660,2790
|
|
20240619,140300,2944864630,14670,14670,14680,14660,857
|
|
20240619,140200,2932296710,14670,14680,14680,14670,579
|
|
20240619,140100,2923802260,14680,14660,14680,14660,1460
|
|
20240619,140000,2902384400,14660,14670,14680,14660,1479
|
|
20240619,135900,2880686680,14680,14670,14680,14670,906
|
|
20240619,135800,2867395140,14670,14680,14680,14670,1139
|
|
20240619,135700,2850685530,14680,14690,14690,14680,730
|
|
20240619,135600,2839966350,14680,14680,14680,14670,1164
|
|
20240619,135500,2822887450,14680,14680,14680,14680,767
|
|
20240619,135400,2811627890,14700,14680,14700,14680,2030
|
|
20240619,135300,2781825220,14690,14690,14700,14690,1070
|
|
20240619,135200,2766106870,14690,14700,14700,14690,862
|
|
20240619,135100,2753443800,14700,14700,14700,14690,1141
|
|
20240619,135000,2736679650,14700,14700,14710,14690,1126
|
|
20240619,134900,2720130410,14700,14710,14710,14700,1641
|
|
20240619,134800,2696007150,14710,14700,14710,14700,429
|
|
20240619,134700,2689700840,14700,14680,14700,14680,2690
|
|
20240619,134600,2650175740,14690,14690,14690,14680,796
|
|
20240619,134500,2638487110,14690,14710,14710,14690,1725
|
|
20240619,134400,2613140660,14700,14700,14710,14700,2489
|
|
20240619,134300,2576552290,14710,14710,14710,14700,784
|
|
20240619,134200,2565025160,14710,14710,14720,14700,1310
|
|
20240619,134100,2545761680,14720,14720,14720,14710,1290
|
|
20240619,134000,2526779530,14720,14740,14750,14720,584
|
|
20240619,133900,2518171430,14740,14730,14740,14720,1649
|
|
20240619,133800,2493877530,14740,14750,14760,14740,938
|
|
20240619,133700,2480044040,14750,14750,14800,14750,1555
|
|
20240619,133600,2457100620,14760,14740,14800,14740,756
|
|
20240619,133500,2445940150,14740,14710,14740,14710,2157
|
|
20240619,133400,2414185340,14710,14710,14750,14710,1040
|
|
20240619,133300,2398877430,14710,14700,14710,14680,2578
|
|
20240619,133200,2360993520,14710,14690,14720,14690,1759
|
|
20240619,133100,2335132000,14710,14700,14710,14690,465
|
|
20240619,133000,2328300690,14720,14700,14720,14690,1054
|
|
20240619,132900,2312815590,14700,14690,14710,14690,1737
|
|
20240619,132800,2287293740,14690,14690,14720,14690,1424
|
|
20240619,132700,2266361850,14680,14710,14710,14680,1400
|
|
20240619,132600,2245799220,14710,14710,14720,14700,830
|
|
20240619,132500,2233594180,14710,14710,14720,14700,1110
|
|
20240619,132400,2217273870,14710,14720,14720,14700,1298
|
|
20240619,132300,2198179480,14720,14730,14740,14720,695
|
|
20240619,132200,2187945680,14730,14720,14750,14720,2182
|
|
20240619,132100,2155823360,14750,14650,14810,14650,2150
|
|
20240619,132000,2124289240,14650,14670,14670,14640,2408
|
|
20240619,131900,2088999900,14660,14700,14700,14660,865
|
|
20240619,131800,2076301040,14700,14780,14780,14700,4894
|
|
20240619,131700,2004179450,14780,14790,14790,14780,3140
|
|
20240619,131600,1957755860,14790,14800,14820,14790,2439
|
|
20240619,131500,1921663350,14800,14820,14830,14800,4967
|
|
20240619,131400,1848111060,14820,14830,14840,14820,689
|
|
20240619,131300,1837891240,14840,14840,14840,14830,1705
|
|
20240619,131200,1812605150,14840,14850,14850,14840,703
|
|
20240619,131100,1802169520,14850,14850,14860,14850,1615
|
|
20240619,131000,1778186500,14850,14860,14860,14850,1648
|
|
20240619,130900,1753712620,14860,14880,14880,14860,2884
|
|
20240619,130800,1710845620,14880,14880,14890,14870,894
|
|
20240619,130700,1697547060,14870,14880,14880,14870,1641
|
|
20240619,130600,1673141680,14880,14880,14880,14880,1532
|
|
20240619,130500,1650345520,14880,14890,14890,14880,1329
|
|
20240619,130400,1630568980,14900,14900,14900,14890,1672
|
|
20240619,130300,1605672350,14900,14900,14900,14900,957
|
|
20240619,130200,1591413050,14900,14900,14910,14900,1094
|
|
20240619,130100,1575112440,14910,14910,14910,14900,905
|
|
20240619,130000,1561627430,14900,14910,14910,14900,973
|
|
20240619,125900,1547128560,14910,14910,14910,14910,46
|
|
20240619,125800,1546442700,14930,14930,14930,14930,0
|
|
20240619,125700,1546442700,14930,14930,14930,14930,1
|
|
20240619,125600,1546427770,14930,14930,14930,14930,1
|
|
20240619,125500,1546412840,14930,14900,14930,14900,2
|
|
20240619,125400,1546383010,14900,14900,14900,14900,200
|
|
20240619,125300,1543403010,14900,14910,14910,14900,2050
|
|
20240619,125200,1512857880,14910,14930,14930,14910,406
|
|
20240619,125100,1506804180,14910,14930,14930,14910,420
|
|
20240619,125000,1500533970,14930,14920,14930,14920,30
|
|
20240619,124900,1500086170,14900,14900,14900,14900,0
|
|
20240619,124800,1500086170,14900,14920,14930,14900,182
|
|
20240619,124700,1497369650,14910,14910,14910,14910,10
|
|
20240619,124600,1497220550,14920,14920,14920,14920,306
|
|
20240619,124500,1492655030,14920,14900,14920,14890,257
|
|
20240619,124400,1488828160,14900,14910,14910,14900,926
|
|
20240619,124300,1475030100,14910,14910,14920,14910,29
|
|
20240619,124200,1474597670,14910,14900,14910,14900,365
|
|
20240619,124100,1469157520,14900,14910,14910,14900,149
|
|
20240619,124000,1466936040,14910,14920,14920,14910,69
|
|
20240619,123900,1465906900,14920,14920,14920,14920,1
|
|
20240619,123800,1465891980,14900,14900,14910,14900,241
|
|
20240619,123700,1462299390,14900,14910,14910,14900,109
|
|
20240619,123600,1460674500,14900,14900,14900,14900,0
|
|
20240619,123500,1460674500,14900,14900,14900,14900,47
|
|
20240619,123400,1459974200,14910,14910,14920,14890,18
|
|
20240619,123300,1459705830,14910,14920,14920,14870,54
|
|
20240619,123200,1458902120,14870,14880,14880,14870,300
|
|
20240619,123100,1454440560,14870,14920,14920,14870,891
|
|
20240619,123000,1441180190,14920,14890,14930,14890,104
|
|
20240619,122900,1439628310,14930,14930,14930,14880,17
|
|
20240619,122800,1439375000,14930,14910,14930,14860,1096
|
|
20240619,122700,1423067730,14910,14910,14910,14910,1
|
|
20240619,122600,1423052820,14930,14920,14930,14920,40
|
|
20240619,122500,1422455640,14930,14900,14930,14890,27
|
|
20240619,122400,1422053490,14850,14890,14890,14850,1000
|
|
20240619,122300,1407191490,14870,14870,14930,14870,13
|
|
20240619,122200,1406997520,14850,14850,14850,14850,0
|
|
20240619,122100,1406997520,14850,14890,14890,14850,1609
|
|
20240619,122000,1383087720,14890,14870,14940,14870,133
|
|
20240619,121900,1381107800,14870,14900,14900,14860,1957
|
|
20240619,121800,1351987790,14880,14900,14900,14880,615
|
|
20240619,121700,1342826470,14900,14940,14960,14900,3687
|
|
20240619,121600,1287829980,14950,14950,14950,14950,58
|
|
20240619,121500,1286962880,14950,14950,14950,14950,779
|
|
20240619,121400,1275316830,14960,14960,14960,14960,424
|
|
20240619,121300,1268973790,14960,14960,14960,14950,255
|
|
20240619,121200,1265160080,14970,14970,14980,14970,2029
|
|
20240619,121100,1234785920,14970,14970,14970,14970,22
|
|
20240619,121000,1234456580,14970,14980,15000,14970,172
|
|
20240619,120900,1231879950,14970,14970,14970,14960,526
|
|
20240619,120800,1224005780,14970,14970,14970,14970,17
|
|
20240619,120700,1223751290,14950,14970,14970,14950,2001
|
|
20240619,120600,1193818220,14970,14980,14980,14970,1816
|
|
20240619,120500,1166625890,14980,14980,14980,14980,85
|
|
20240619,120400,1165352590,14990,14990,14990,14990,0
|
|
20240619,120300,1165352590,14990,14980,14990,14980,2
|
|
20240619,120200,1165322620,14980,14980,14980,14980,0
|
|
20240619,120100,1165322620,14980,14980,14980,14980,17
|
|
20240619,120000,1165067960,15020,14980,15020,14980,484
|
|
20240619,115900,1157814460,14980,15000,15000,14980,500
|
|
20240619,115800,1150318450,15000,15000,15000,15000,239
|
|
20240619,115700,1146733450,15000,15010,15020,15000,49
|
|
20240619,115600,1145997670,15000,15000,15000,15000,8
|
|
20240619,115500,1145877670,15000,15000,15000,15000,1
|
|
20240619,115400,1145862670,15010,15010,15010,15010,5
|
|
20240619,115300,1145787620,15020,15000,15020,15000,166
|
|
20240619,115200,1143297580,15000,15000,15000,15000,101
|
|
20240619,115100,1141782580,15000,15000,15000,15000,34
|
|
20240619,115000,1141272580,15000,15000,15000,15000,123
|
|
20240619,114900,1139427580,14990,14990,14990,14990,29
|
|
20240619,114800,1138992870,14990,14990,14990,14990,25
|
|
20240619,114700,1138618120,14990,14990,14990,14990,0
|
|
20240619,114600,1138618120,14990,14990,15000,14980,851
|
|
20240619,114500,1125861690,14990,14990,14990,14990,33
|
|
20240619,114400,1125367020,14990,14990,14990,14990,50
|
|
20240619,114300,1124617520,14990,14990,14990,14990,121
|
|
20240619,114200,1122803730,14990,14990,14990,14990,84
|
|
20240619,114100,1121544570,14990,14990,14990,14990,300
|
|
20240619,114000,1117047570,14990,14990,14990,14990,271
|
|
20240619,113900,1112985280,14990,14990,14990,14980,24
|
|
20240619,113800,1112625620,14980,14960,14980,14960,286
|
|
20240619,113700,1108343420,14970,14970,14970,14970,506
|
|
20240619,113600,1100768600,14970,14980,15000,14970,1024
|
|
20240619,113500,1085437310,14970,14970,14980,14970,206
|
|
20240619,113400,1082353350,14980,14990,14990,14980,1062
|
|
20240619,113300,1066442470,14990,15000,15000,14990,1447
|
|
20240619,113200,1044745120,15000,15010,15010,15000,999
|
|
20240619,113100,1029754640,15010,15010,15010,15010,0
|
|
20240619,113000,1029754640,15010,15030,15030,15010,102
|
|
20240619,112900,1028223010,15020,15020,15020,15020,5
|
|
20240619,112800,1028147910,15010,15020,15020,15010,211
|
|
20240619,112700,1024978710,15020,15020,15020,15020,32
|
|
20240619,112600,1024498070,15020,15020,15020,15020,11
|
|
20240619,112500,1024332850,15020,15020,15020,15020,83
|
|
20240619,112400,1023086190,15010,15030,15030,15010,2
|
|
20240619,112300,1023056150,15010,15010,15010,15010,0
|
|
20240619,112200,1023056150,15010,15030,15030,15010,701
|
|
20240619,112100,1012526890,15030,15030,15030,15030,252
|
|
20240619,112000,1008739330,15030,15020,15030,15020,133
|
|
20240619,111900,1006741340,15030,15030,15030,15020,45
|
|
20240619,111800,1006065000,15030,15030,15030,15030,319
|
|
20240619,111700,1001270430,15030,15030,15030,15030,607
|
|
20240619,111600,992147220,15030,15030,15030,15030,143
|
|
20240619,111500,989997930,15020,15020,15020,15020,808
|
|
20240619,111400,977861770,15020,15020,15020,15020,213
|
|
20240619,111300,974662510,15020,15020,15020,15020,114
|
|
20240619,111200,972950230,15020,15020,15020,15020,52
|
|
20240619,111100,972169190,15020,15020,15020,15020,50
|
|
20240619,111000,971418190,15020,15020,15020,15020,30
|
|
20240619,110900,970967590,15020,15020,15020,15020,30
|
|
20240619,110800,970516990,15020,15020,15020,15020,48
|
|
20240619,110700,969796030,15020,15010,15020,15010,92
|
|
20240619,110600,968415100,15000,15000,15000,15000,2
|
|
20240619,110500,968385100,15000,15010,15010,15000,1136
|
|
20240619,110400,951334500,15010,15010,15010,15010,10
|
|
20240619,110300,951184400,15010,15010,15010,15010,0
|
|
20240619,110200,951184400,15010,15010,15010,15010,59
|
|
20240619,110100,950298810,15010,15000,15010,15000,53
|
|
20240619,110000,949503750,15000,15000,15010,15000,74
|
|
20240619,105900,948393450,15000,15000,15000,15000,114
|
|
20240619,105800,946683450,15000,15010,15010,15000,104
|
|
20240619,105700,945123280,15010,15010,15010,14980,353
|
|
20240619,105600,939828950,15000,15000,15010,14990,19
|
|
20240619,105500,939543980,14990,15000,15000,14990,13
|
|
20240619,105400,939349100,15000,14990,15000,14990,363
|
|
20240619,105300,933907630,15000,15000,15000,15000,810
|
|
20240619,105200,921757630,15000,15000,15000,15000,110
|
|
20240619,105100,920107630,15000,15000,15000,14990,222
|
|
20240619,105000,916778830,14990,14990,15000,14990,165
|
|
20240619,104900,914305170,14990,14980,14990,14980,200
|
|
20240619,104800,911307280,14990,14990,14990,14980,31
|
|
20240619,104700,910842610,14990,14990,14990,14990,13
|
|
20240619,104600,910647740,14990,14980,14990,14980,121
|
|
20240619,104500,908835040,14980,14980,14980,14980,56
|
|
20240619,104400,907996160,14980,14980,14980,14970,127
|
|
20240619,104300,906094100,14980,14990,14990,14970,812
|
|
20240619,104200,893931280,14990,15000,15000,14990,68
|
|
20240619,104100,892911610,14990,14990,15000,14990,327
|
|
20240619,104000,888009860,15000,15000,15000,15000,30
|
|
20240619,103900,887559860,15000,14990,15000,14990,281
|
|
20240619,103800,883347660,14990,14990,14990,14990,282
|
|
20240619,103700,879120480,15000,15000,15000,14990,171
|
|
20240619,103600,876556040,15000,15000,15000,14990,244
|
|
20240619,103500,872898340,14990,15010,15010,14990,882
|
|
20240619,103400,859676660,15010,15010,15010,14990,149
|
|
20240619,103300,857441940,15010,15000,15010,14990,2049
|
|
20240619,103200,826711390,15010,15010,15010,15010,504
|
|
20240619,103100,819146350,15020,15010,15020,15010,110
|
|
20240619,103000,817494950,15010,15010,15010,15010,267
|
|
20240619,102900,813487280,15020,15010,15020,15010,295
|
|
20240619,102800,809059240,15020,15010,15020,15010,978
|
|
20240619,102700,794376520,15000,15010,15010,15000,2
|
|
20240619,102600,794346510,15010,15010,15010,15000,312
|
|
20240619,102500,789663920,15020,15020,15020,15020,8
|
|
20240619,102400,789543760,15020,15010,15020,15010,12
|
|
20240619,102300,789363630,15000,15020,15020,15000,392
|
|
20240619,102200,783479310,15010,15010,15010,15010,50
|
|
20240619,102100,782728810,15000,15010,15020,15000,625
|
|
20240619,102000,773352520,15010,15020,15020,15010,332
|
|
20240619,101900,768367940,15030,15030,15030,15020,201
|
|
20240619,101800,765347610,15030,15030,15030,15020,140
|
|
20240619,101700,763243610,15030,15030,15040,15030,5
|
|
20240619,101600,763168450,15010,15030,15040,15000,314
|
|
20240619,101500,758457620,15030,15030,15070,15030,5
|
|
20240619,101400,758382430,15070,15020,15070,15000,1807
|
|
20240619,101300,731245630,15020,15000,15020,15000,139
|
|
20240619,101200,729160230,15000,14990,15010,14980,138
|
|
20240619,101100,727091420,14980,15000,15010,14980,4623
|
|
20240619,101000,657766770,15000,15030,15040,15000,2355
|
|
20240619,100900,622413130,15020,15040,15060,15010,2672
|
|
20240619,100800,582264280,15040,15060,15080,15030,2571
|
|
20240619,100700,543569630,15070,15080,15080,15070,226
|
|
20240619,100600,540163550,15080,15080,15080,15080,51
|
|
20240619,100500,539394470,15090,15090,15090,15090,36
|
|
20240619,100400,538851230,15090,15080,15090,15080,64
|
|
20240619,100300,537886100,15090,15090,15100,15090,138
|
|
20240619,100200,535803660,15100,15090,15100,15090,27
|
|
20240619,100100,535396150,15100,15090,15100,15060,667
|
|
20240619,100000,525341600,15090,15100,15100,15090,225
|
|
20240619,095900,521946210,15100,15100,15100,15100,17
|
|
20240619,095800,521689510,15100,15100,15100,15100,22
|
|
20240619,095700,521357310,15100,15100,15100,15100,9
|
|
20240619,095600,521221410,15100,15090,15100,15080,285
|
|
20240619,095500,516920420,15090,15100,15100,15090,125
|
|
20240619,095400,515033920,15100,15100,15100,15100,153
|
|
20240619,095300,512723620,15090,15110,15110,15090,45
|
|
20240619,095200,512044070,15110,15110,15110,15090,1730
|
|
20240619,095100,485920930,15110,15100,15110,15100,1139
|
|
20240619,095000,468717720,15110,15120,15120,15100,498
|
|
20240619,094900,461194520,15120,15120,15120,15120,3
|
|
20240619,094800,461149160,15120,15110,15120,15100,862
|
|
20240619,094700,448124270,15110,15110,15120,15100,369
|
|
20240619,094600,442548630,15110,15130,15130,15110,1258
|
|
20240619,094500,423535920,15130,15130,15130,15130,50
|
|
20240619,094400,422779420,15120,15140,15140,15120,174
|
|
20240619,094300,420148120,15140,15140,15140,15130,118
|
|
20240619,094200,418362760,15120,15140,15150,15120,3169
|
|
20240619,094100,370388800,15140,15140,15150,15140,271
|
|
20240619,094000,366285550,15140,15170,15170,15140,1165
|
|
20240619,093900,348635350,15170,15170,15180,15170,98
|
|
20240619,093800,347148680,15180,15160,15180,15160,392
|
|
20240619,093700,341205940,15160,15190,15190,15160,128
|
|
20240619,093600,339265270,15160,15180,15190,15160,638
|
|
20240619,093500,329589990,15190,15180,15190,15180,31
|
|
20240619,093400,329119390,15180,15200,15210,15180,346
|
|
20240619,093300,323865490,15200,15220,15220,15200,542
|
|
20240619,093200,315621590,15220,15230,15230,15220,205
|
|
20240619,093100,312500300,15230,15240,15250,15230,227
|
|
20240619,093000,309041750,15250,15240,15250,15240,204
|
|
20240619,092900,305930800,15230,15250,15250,15210,634
|
|
20240619,092800,296286220,15250,15230,15250,15230,430
|
|
20240619,092700,289735470,15230,15230,15230,15230,36
|
|
20240619,092600,289187190,15240,15200,15240,15200,380
|
|
20240619,092500,283402680,15200,15190,15220,15190,1193
|
|
20240619,092400,265273900,15190,15170,15190,15170,166
|
|
20240619,092300,262755640,15170,15170,15170,15170,109
|
|
20240619,092200,261102110,15170,15210,15220,15170,438
|
|
20240619,092100,254452810,15210,15240,15240,15210,484
|
|
20240619,092000,247079540,15240,15250,15250,15230,415
|
|
20240619,091900,240753270,15250,15220,15250,15220,35
|
|
20240619,091800,240220150,15210,15250,15260,15210,1421
|
|
20240619,091700,218563220,15240,15230,15250,15230,1202
|
|
20240619,091600,200240800,15240,15210,15240,15210,305
|
|
20240619,091500,195597370,15210,15220,15220,15200,205
|
|
20240619,091400,192478610,15220,15200,15220,15190,468
|
|
20240619,091300,185365120,15200,15160,15200,15150,652
|
|
20240619,091200,175473150,15180,15150,15190,15150,319
|
|
20240619,091100,170630750,15180,15180,15200,15120,119
|
|
20240619,091000,168829220,15190,15170,15200,15120,779
|
|
20240619,090900,157023720,15150,15190,15190,15130,263
|
|
20240619,090800,153036070,15170,15100,15170,15100,796
|
|
20240619,090700,140981900,15110,15120,15130,15100,377
|
|
20240619,090600,135287830,15160,15100,15170,15090,1889
|
|
20240619,090500,106769750,15090,15180,15180,15090,2375
|
|
20240619,090400,70846360,15170,15230,15230,15170,907
|
|
20240619,090300,57065790,15230,15240,15250,15230,537
|
|
20240619,090200,48881120,15250,15190,15250,15180,163
|
|
20240619,090100,46404560,15190,15250,15270,15180,1725
|
|
20240619,090000,20163960,15250,15200,15250,15200,1326
|