591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,184800,4269588890,15140,15140,15140,15140,9034
|
|
20240603,184700,4269588890,15140,15140,15140,15140,0
|
|
20240603,184600,4269588890,15140,15140,15140,15140,0
|
|
20240603,184500,4269588890,15140,15140,15140,15140,0
|
|
20240603,184400,4269588890,15140,15140,15140,15140,0
|
|
20240603,184300,4269588890,15140,15140,15140,15140,0
|
|
20240603,184200,4269588890,15140,15140,15140,15140,0
|
|
20240603,184100,4269588890,15140,15140,15140,15140,0
|
|
20240603,184000,4269588890,15140,15140,15140,15140,0
|
|
20240603,183900,4269588890,15140,15140,15140,15140,0
|
|
20240603,183800,4269588890,15140,15140,15140,15140,0
|
|
20240603,183700,4269588890,15140,15140,15140,15140,0
|
|
20240603,183600,4269588890,15140,15140,15140,15140,0
|
|
20240603,183500,4269588890,15140,15140,15140,15140,0
|
|
20240603,183400,4269588890,15140,15140,15140,15140,0
|
|
20240603,183300,4269588890,15140,15140,15140,15140,0
|
|
20240603,183200,4269588890,15140,15140,15140,15140,0
|
|
20240603,183100,4269588890,15140,15140,15140,15140,0
|
|
20240603,183000,4269588890,15140,15140,15140,15140,0
|
|
20240603,182900,4269588890,15140,15140,15140,15140,0
|
|
20240603,182800,4269588890,15140,15140,15140,15140,0
|
|
20240603,182700,4269588890,15140,15140,15140,15140,0
|
|
20240603,182600,4269588890,15140,15140,15140,15140,0
|
|
20240603,182500,4269588890,15140,15140,15140,15140,0
|
|
20240603,182400,4269588890,15140,15140,15140,15140,0
|
|
20240603,182300,4269588890,15140,15140,15140,15140,0
|
|
20240603,182200,4269588890,15140,15140,15140,15140,0
|
|
20240603,182100,4269588890,15140,15140,15140,15140,0
|
|
20240603,182000,4269588890,15140,15140,15140,15140,0
|
|
20240603,181900,4269588890,15140,15140,15140,15140,0
|
|
20240603,181800,4269588890,15140,15140,15140,15140,9034
|
|
20240603,181700,4269588890,15140,15140,15140,15140,0
|
|
20240603,181600,4269588890,15140,15140,15140,15140,0
|
|
20240603,181500,4269588890,15140,15140,15140,15140,0
|
|
20240603,181400,4269588890,15140,15140,15140,15140,0
|
|
20240603,181300,4269588890,15140,15140,15140,15140,0
|
|
20240603,181200,4269588890,15140,15140,15140,15140,0
|
|
20240603,181100,4269588890,15140,15140,15140,15140,0
|
|
20240603,181000,4269588890,15140,15140,15140,15140,0
|
|
20240603,180900,4269588890,15140,15140,15140,15140,0
|
|
20240603,180800,4269588890,15140,15140,15140,15140,0
|
|
20240603,180700,4269588890,15140,15140,15140,15140,0
|
|
20240603,180600,4269588890,15140,15140,15140,15140,0
|
|
20240603,180500,4269588890,15140,15140,15140,15140,0
|
|
20240603,180400,4269588890,15140,15140,15140,15140,0
|
|
20240603,180300,4269588890,15140,15140,15140,15140,0
|
|
20240603,180200,4269588890,15140,15140,15140,15140,0
|
|
20240603,180100,4269588890,15140,15140,15140,15140,0
|
|
20240603,180000,4269588890,15140,15140,15140,15140,0
|
|
20240603,175900,4269588890,15140,15140,15140,15140,0
|
|
20240603,175800,4269588890,15140,15140,15140,15140,0
|
|
20240603,175700,4269588890,15140,15140,15140,15140,0
|
|
20240603,175600,4269588890,15140,15140,15140,15140,0
|
|
20240603,175500,4269588890,15140,15140,15140,15140,0
|
|
20240603,175400,4269588890,15140,15140,15140,15140,0
|
|
20240603,175300,4269588890,15140,15140,15140,15140,0
|
|
20240603,175200,4269588890,15140,15140,15140,15140,0
|
|
20240603,175100,4269588890,15140,15140,15140,15140,0
|
|
20240603,175000,4269588890,15140,15140,15140,15140,0
|
|
20240603,174900,4269588890,15140,15140,15140,15140,0
|
|
20240603,174800,4269588890,15140,15140,15140,15140,9034
|
|
20240603,174700,4269588890,15140,15140,15140,15140,0
|
|
20240603,174600,4269588890,15140,15140,15140,15140,0
|
|
20240603,174500,4269588890,15140,15140,15140,15140,0
|
|
20240603,174400,4269588890,15140,15140,15140,15140,0
|
|
20240603,174300,4269588890,15140,15140,15140,15140,0
|
|
20240603,174200,4269588890,15140,15140,15140,15140,0
|
|
20240603,174100,4269588890,15140,15140,15140,15140,0
|
|
20240603,174000,4269588890,15140,15140,15140,15140,0
|
|
20240603,173900,4269588890,15140,15140,15140,15140,0
|
|
20240603,173800,4269588890,15140,15140,15140,15140,0
|
|
20240603,173700,4269588890,15140,15140,15140,15140,0
|
|
20240603,173600,4269588890,15140,15140,15140,15140,0
|
|
20240603,173500,4269588890,15140,15140,15140,15140,0
|
|
20240603,173400,4269588890,15140,15140,15140,15140,0
|
|
20240603,173300,4269588890,15140,15140,15140,15140,0
|
|
20240603,173200,4269588890,15140,15140,15140,15140,0
|
|
20240603,173100,4269588890,15140,15140,15140,15140,0
|
|
20240603,173000,4269588890,15140,15140,15140,15140,0
|
|
20240603,172900,4269588890,15140,15140,15140,15140,0
|
|
20240603,172800,4269588890,15140,15140,15140,15140,0
|
|
20240603,172700,4269588890,15140,15140,15140,15140,0
|
|
20240603,172600,4269588890,15140,15140,15140,15140,0
|
|
20240603,172500,4269588890,15140,15140,15140,15140,0
|
|
20240603,172400,4269588890,15140,15140,15140,15140,0
|
|
20240603,172300,4269588890,15140,15140,15140,15140,0
|
|
20240603,172200,4269588890,15140,15140,15140,15140,0
|
|
20240603,172100,4269588890,15140,15140,15140,15140,0
|
|
20240603,172000,4269588890,15140,15140,15140,15140,0
|
|
20240603,171900,4269588890,15140,15140,15140,15140,0
|
|
20240603,171800,4269588890,15140,15140,15140,15140,9034
|
|
20240603,171700,4269588890,15140,15140,15140,15140,0
|
|
20240603,171600,4269588890,15140,15140,15140,15140,0
|
|
20240603,171500,4269588890,15140,15140,15140,15140,0
|
|
20240603,171400,4269588890,15140,15140,15140,15140,0
|
|
20240603,171300,4269588890,15140,15140,15140,15140,0
|
|
20240603,171200,4269588890,15140,15140,15140,15140,0
|
|
20240603,171100,4269588890,15140,15140,15140,15140,0
|
|
20240603,171000,4269588890,15140,15140,15140,15140,0
|
|
20240603,170900,4269588890,15140,15140,15140,15140,0
|
|
20240603,170800,4269588890,15140,15140,15140,15140,0
|
|
20240603,170700,4269588890,15140,15140,15140,15140,0
|
|
20240603,170600,4269588890,15140,15140,15140,15140,0
|
|
20240603,170500,4269588890,15140,15140,15140,15140,0
|
|
20240603,170400,4269588890,15140,15140,15140,15140,0
|
|
20240603,170300,4269588890,15140,15140,15140,15140,0
|
|
20240603,170200,4269588890,15140,15140,15140,15140,0
|
|
20240603,170100,4269588890,15140,15140,15140,15140,0
|
|
20240603,170000,4269588890,15140,15140,15140,15140,0
|
|
20240603,165900,4269588890,15140,15140,15140,15140,0
|
|
20240603,165800,4269588890,15140,15140,15140,15140,0
|
|
20240603,165700,4269588890,15140,15140,15140,15140,0
|
|
20240603,165600,4269588890,15140,15140,15140,15140,0
|
|
20240603,165500,4269588890,15140,15140,15140,15140,0
|
|
20240603,165400,4269588890,15140,15140,15140,15140,0
|
|
20240603,165300,4269588890,15140,15140,15140,15140,0
|
|
20240603,165200,4269588890,15140,15140,15140,15140,0
|
|
20240603,165100,4269588890,15140,15140,15140,15140,0
|
|
20240603,165000,4269588890,15140,15140,15140,15140,0
|
|
20240603,164900,4269588890,15140,15140,15140,15140,0
|
|
20240603,164800,4269588890,15140,15140,15140,15140,9034
|
|
20240603,164700,4269588890,15140,15140,15140,15140,0
|
|
20240603,164600,4269588890,15140,15140,15140,15140,0
|
|
20240603,164500,4269588890,15140,15140,15140,15140,0
|
|
20240603,164400,4269588890,15140,15140,15140,15140,0
|
|
20240603,164300,4269588890,15140,15140,15140,15140,0
|
|
20240603,164200,4269588890,15140,15140,15140,15140,0
|
|
20240603,164100,4269588890,15140,15140,15140,15140,0
|
|
20240603,164000,4269588890,15140,15140,15140,15140,0
|
|
20240603,163900,4269588890,15140,15140,15140,15140,0
|
|
20240603,163800,4269588890,15140,15140,15140,15140,0
|
|
20240603,163700,4269588890,15140,15140,15140,15140,0
|
|
20240603,163600,4269588890,15140,15140,15140,15140,0
|
|
20240603,163500,4269588890,15140,15140,15140,15140,0
|
|
20240603,163400,4269588890,15140,15140,15140,15140,0
|
|
20240603,163300,4269588890,15140,15140,15140,15140,0
|
|
20240603,163200,4269588890,15140,15140,15140,15140,0
|
|
20240603,163100,4269588890,15140,15140,15140,15140,0
|
|
20240603,163000,4269588890,15140,15140,15140,15140,0
|
|
20240603,162900,4269588890,15140,15140,15140,15140,0
|
|
20240603,162800,4269588890,15140,15140,15140,15140,0
|
|
20240603,162700,4269588890,15140,15140,15140,15140,0
|
|
20240603,162600,4269588890,15140,15140,15140,15140,0
|
|
20240603,162500,4269588890,15140,15140,15140,15140,0
|
|
20240603,162400,4269588890,15140,15140,15140,15140,0
|
|
20240603,162300,4269588890,15140,15140,15140,15140,0
|
|
20240603,162200,4269588890,15140,15140,15140,15140,0
|
|
20240603,162100,4269588890,15140,15140,15140,15140,0
|
|
20240603,162000,4269588890,15140,15140,15140,15140,0
|
|
20240603,161900,4269588890,15140,15140,15140,15140,0
|
|
20240603,161800,4269588890,15140,15140,15140,15140,9034
|
|
20240603,161700,4269588890,15140,15140,15140,15140,0
|
|
20240603,161600,4269588890,15140,15140,15140,15140,0
|
|
20240603,161500,4269588890,15140,15140,15140,15140,0
|
|
20240603,161400,4269588890,15140,15140,15140,15140,0
|
|
20240603,161300,4269588890,15140,15140,15140,15140,0
|
|
20240603,161200,4269588890,15140,15140,15140,15140,0
|
|
20240603,161100,4269588890,15140,15140,15140,15140,0
|
|
20240603,161000,4269588890,15140,15140,15140,15140,0
|
|
20240603,160900,4269588890,15140,15140,15140,15140,0
|
|
20240603,160800,4269588890,15140,15140,15140,15140,0
|
|
20240603,160700,4269588890,15140,15140,15140,15140,0
|
|
20240603,160600,4269588890,15140,15140,15140,15140,0
|
|
20240603,160500,4269588890,15140,15140,15140,15140,0
|
|
20240603,160400,4269588890,15140,15140,15140,15140,0
|
|
20240603,160300,4269588890,15140,15140,15140,15140,0
|
|
20240603,160200,4269588890,15140,15140,15140,15140,0
|
|
20240603,160100,4269588890,15140,15140,15140,15140,0
|
|
20240603,160000,4269588890,15140,15140,15140,15140,0
|
|
20240603,155900,4269588890,15140,15140,15140,15140,0
|
|
20240603,155800,4269588890,15140,15140,15140,15140,0
|
|
20240603,155700,4269588890,15140,15140,15140,15140,0
|
|
20240603,155600,4269588890,15140,15140,15140,15140,0
|
|
20240603,155500,4269588890,15140,15140,15140,15140,0
|
|
20240603,155400,4269588890,15140,15140,15140,15140,0
|
|
20240603,155300,4269588890,15140,15140,15140,15140,0
|
|
20240603,155200,4269588890,15140,15140,15140,15140,0
|
|
20240603,155100,4269588890,15140,15140,15140,15140,0
|
|
20240603,155000,4269588890,15140,15140,15140,15140,0
|
|
20240603,154900,4269588890,15140,15140,15140,15140,0
|
|
20240603,154800,4269588890,15140,15140,15140,15140,9034
|
|
20240603,154700,4269588890,15140,15140,15140,15140,0
|
|
20240603,154600,4269588890,15140,15140,15140,15140,0
|
|
20240603,154500,4269588890,15140,15140,15140,15140,0
|
|
20240603,154400,4269588890,15140,15140,15140,15140,0
|
|
20240603,154300,4269588890,15140,15140,15140,15140,0
|
|
20240603,154200,4269588890,15140,15140,15140,15140,0
|
|
20240603,154100,4269588890,15140,15140,15140,15140,0
|
|
20240603,154000,4269588890,15140,15140,15140,15140,0
|
|
20240603,153900,4269588890,15140,15140,15140,15140,0
|
|
20240603,153800,4269588890,15140,15140,15140,15140,0
|
|
20240603,153700,4269588890,15140,15140,15140,15140,0
|
|
20240603,153600,4269588890,15140,15140,15140,15140,0
|
|
20240603,153500,4269588890,15140,15140,15140,15140,0
|
|
20240603,153400,4269588890,15140,15140,15140,15140,0
|
|
20240603,153300,4269588890,15140,15140,15140,15140,0
|
|
20240603,153200,4269588890,15140,15140,15140,15140,0
|
|
20240603,153100,4269588890,15140,15140,15140,15140,0
|
|
20240603,153000,4269588890,15140,15140,15140,15140,9034
|
|
20240603,152900,4132814130,15120,15120,15120,15120,0
|
|
20240603,152800,4132814130,15120,15120,15120,15120,0
|
|
20240603,152700,4132814130,15120,15120,15120,15120,0
|
|
20240603,152600,4132814130,15120,15120,15120,15120,0
|
|
20240603,152500,4132814130,15120,15120,15120,15120,0
|
|
20240603,152400,4132814130,15120,15120,15120,15120,0
|
|
20240603,152300,4132814130,15120,15120,15120,15120,0
|
|
20240603,152200,4132814130,15120,15120,15120,15120,0
|
|
20240603,152100,4132814130,15120,15120,15120,15120,0
|
|
20240603,152000,4132814130,15120,15120,15120,15120,0
|
|
20240603,151900,4132814130,15120,15100,15120,15100,213
|
|
20240603,151800,4129595620,15110,15090,15110,15090,360
|
|
20240603,151700,4124156480,15090,15100,15100,15090,271
|
|
20240603,151600,4120064820,15090,15080,15100,15080,320
|
|
20240603,151500,4115233080,15080,15080,15100,15070,242
|
|
20240603,151400,4111581150,15080,15110,15110,15080,555
|
|
20240603,151300,4103205600,15110,15100,15110,15100,134
|
|
20240603,151200,4101181540,15100,15100,15120,15090,419
|
|
20240603,151100,4094851780,15090,15080,15100,15080,225
|
|
20240603,151000,4091455080,15080,15070,15080,15070,292
|
|
20240603,150900,4087052070,15070,15100,15100,15070,997
|
|
20240603,150800,4072011460,15100,15090,15110,15090,961
|
|
20240603,150700,4057491390,15100,15100,15100,15090,390
|
|
20240603,150600,4051602990,15090,15100,15100,15090,275
|
|
20240603,150500,4047450880,15100,15090,15100,15090,255
|
|
20240603,150400,4043600980,15100,15090,15100,15090,247
|
|
20240603,150300,4039873530,15090,15090,15100,15090,55
|
|
20240603,150200,4039043400,15090,15090,15100,15090,45
|
|
20240603,150100,4038364170,15090,15090,15110,15090,202
|
|
20240603,150000,4035315660,15090,15120,15120,15090,661
|
|
20240603,145900,4025330770,15120,15110,15120,15100,67
|
|
20240603,145800,4024318240,15110,15100,15110,15100,594
|
|
20240603,145700,4015343260,15100,15100,15110,15100,485
|
|
20240603,145600,4008015250,15100,15100,15110,15100,185
|
|
20240603,145500,4005221580,15100,15110,15120,15100,435
|
|
20240603,145400,3998648860,15110,15110,15110,15100,313
|
|
20240603,145300,3993920010,15110,15110,15110,15100,352
|
|
20240603,145200,3988602250,15100,15110,15110,15100,970
|
|
20240603,145100,3973945890,15110,15110,15120,15110,161
|
|
20240603,145000,3971512200,15120,15110,15120,15110,272
|
|
20240603,144900,3967399740,15120,15110,15120,15100,281
|
|
20240603,144800,3963154090,15100,15120,15130,15100,415
|
|
20240603,144700,3956880330,15100,15110,15120,15100,1366
|
|
20240603,144600,3936246060,15110,15100,15120,15100,52
|
|
20240603,144500,3935460480,15110,15110,15130,15100,271
|
|
20240603,144400,3931365510,15100,15130,15130,15100,1973
|
|
20240603,144300,3901534740,15140,15120,15140,15120,221
|
|
20240603,144200,3898190910,15120,15120,15130,15120,53
|
|
20240603,144100,3897389370,15130,15120,15130,15120,396
|
|
20240603,144000,3891399310,15120,15120,15130,15110,793
|
|
20240603,143900,3879409440,15130,15140,15140,15130,693
|
|
20240603,143800,3868921560,15140,15140,15140,15130,391
|
|
20240603,143700,3863003160,15130,15130,15140,15120,1778
|
|
20240603,143600,3836101950,15140,15140,15140,15130,713
|
|
20240603,143500,3825309360,15130,15140,15140,15130,600
|
|
20240603,143400,3816225540,15130,15140,15140,15130,514
|
|
20240603,143300,3808445420,15140,15130,15140,15130,82
|
|
20240603,143200,3807204280,15140,15140,15140,15130,280
|
|
20240603,143100,3802965270,15130,15130,15140,15130,351
|
|
20240603,143000,3797652080,15140,15130,15140,15130,271
|
|
20240603,142900,3793549320,15130,15130,15140,15130,308
|
|
20240603,142800,3788889030,15120,15100,15140,15100,407
|
|
20240603,142700,3782742690,15140,15140,15140,15090,902
|
|
20240603,142600,3769090520,15140,15160,15160,15030,16194
|
|
20240603,142500,3525388620,15150,15160,15160,15140,1025
|
|
20240603,142400,3509856900,15160,15160,15170,15160,55
|
|
20240603,142300,3509022920,15160,15170,15180,15160,574
|
|
20240603,142200,3500315310,15170,15160,15190,15160,429
|
|
20240603,142100,3493802360,15180,15170,15190,15170,1895
|
|
20240603,142000,3465050720,15160,15150,15170,15150,98
|
|
20240603,141900,3463565020,15150,15150,15160,15150,42
|
|
20240603,141800,3462928540,15160,15170,15170,15150,350
|
|
20240603,141700,3457623240,15160,15150,15170,15150,577
|
|
20240603,141600,3448876220,15160,15170,15170,15150,332
|
|
20240603,141500,3443840950,15160,15170,15170,15150,221
|
|
20240603,141400,3440490570,15160,15160,15170,15150,722
|
|
20240603,141300,3429545480,15160,15150,15170,15150,157
|
|
20240603,141200,3427165820,15160,15150,15160,15150,284
|
|
20240603,141100,3422860770,15160,15170,15170,15150,544
|
|
20240603,141000,3414611650,15160,15180,15180,15160,533
|
|
20240603,140900,3406525250,15190,15180,15190,15180,390
|
|
20240603,140800,3400602470,15180,15170,15180,15170,656
|
|
20240603,140700,3390644650,15170,15180,15180,15170,414
|
|
20240603,140600,3384361240,15170,15170,15180,15170,545
|
|
20240603,140500,3376088560,15180,15180,15190,15170,9007
|
|
20240603,140400,3239362550,15180,15170,15190,15170,1813
|
|
20240603,140300,3211839330,15170,15160,15180,15160,59
|
|
20240603,140200,3210944240,15170,15180,15180,15170,714
|
|
20240603,140100,3200110280,15170,15180,15180,15170,639
|
|
20240603,140000,3190411550,15190,15170,15190,15170,696
|
|
20240603,135900,3179845100,15170,15170,15180,15170,70
|
|
20240603,135800,3178783030,15160,15170,15170,15160,297
|
|
20240603,135700,3174277900,15170,15180,15180,15160,393
|
|
20240603,135600,3168316070,15180,15180,15180,15170,291
|
|
20240603,135500,3163899060,15170,15170,15180,15170,376
|
|
20240603,135400,3158191690,15180,15170,15190,15170,1115
|
|
20240603,135300,3141265150,15170,15170,15180,15170,679
|
|
20240603,135200,3130958450,15170,15180,15180,15170,261
|
|
20240603,135100,3126998320,15170,15170,15180,15170,366
|
|
20240603,135000,3121443010,15170,15170,15180,15170,421
|
|
20240603,134900,3115053570,15180,15170,15180,15170,297
|
|
20240603,134800,3110545560,15170,15170,15180,15170,76
|
|
20240603,134700,3109392490,15170,15170,15170,15160,541
|
|
20240603,134600,3101185820,15170,15160,15170,15160,231
|
|
20240603,134500,3097681970,15160,15160,15170,15160,354
|
|
20240603,134400,3092312940,15170,15150,15170,15150,124
|
|
20240603,134300,3090432960,15150,15160,15170,15150,842
|
|
20240603,134200,3077666800,15160,15160,15170,15160,427
|
|
20240603,134100,3071190390,15160,15160,15170,15160,400
|
|
20240603,134000,3065123870,15160,15160,15170,15160,861
|
|
20240603,133900,3052068260,15160,15160,15170,15160,65
|
|
20240603,133800,3051082660,15170,15170,15170,15160,757
|
|
20240603,133700,3039599250,15170,15170,15180,15170,398
|
|
20240603,133600,3033559070,15180,15170,15180,15170,325
|
|
20240603,133500,3028626130,15170,15170,15180,15170,452
|
|
20240603,133400,3021766780,15170,15170,15170,15170,128
|
|
20240603,133300,3019825020,15180,15180,15180,15170,363
|
|
20240603,133200,3014315490,15180,15170,15180,15170,387
|
|
20240603,133100,3008442170,15170,15160,15180,15160,206
|
|
20240603,133000,3005317010,15170,15170,15180,15170,287
|
|
20240603,132900,3000963070,15170,15180,15180,15170,1153
|
|
20240603,132800,2983462350,15170,15170,15180,15160,419
|
|
20240603,132700,2977103860,15170,15160,15180,15160,468
|
|
20240603,132600,2970006150,15160,15170,15180,15160,551
|
|
20240603,132500,2961647460,15170,15170,15180,15170,477
|
|
20240603,132400,2954411210,15170,15180,15180,15170,578
|
|
20240603,132300,2945640370,15180,15180,15180,15170,257
|
|
20240603,132200,2941739220,15180,15170,15180,15170,394
|
|
20240603,132100,2935762090,15160,15180,15180,15160,130
|
|
20240603,132000,2933789560,15170,15140,15170,15130,11813
|
|
20240603,131900,2754990440,15150,15160,15160,15150,949
|
|
20240603,131800,2740609420,15150,15160,15160,15150,297
|
|
20240603,131700,2736107350,15150,15160,15160,15150,261
|
|
20240603,131600,2732150840,15160,15160,15160,15150,26
|
|
20240603,131500,2731756780,15160,15150,15160,15150,271
|
|
20240603,131400,2727648610,15150,15160,15160,15150,339
|
|
20240603,131300,2722509470,15160,15160,15160,15160,249
|
|
20240603,131200,2718734630,15160,15160,15170,15150,3124
|
|
20240603,131100,2671373050,15140,15150,15150,15140,1681
|
|
20240603,131000,2645909830,15150,15140,15150,15140,284
|
|
20240603,130900,2641607430,15140,15140,15150,15140,378
|
|
20240603,130800,2635881980,15150,15150,15150,15140,291
|
|
20240603,130700,2631473480,15140,15150,15150,15140,37
|
|
20240603,130600,2630913030,15150,15150,15150,15140,412
|
|
20240603,130500,2624671320,15160,15150,15160,15150,728
|
|
20240603,130400,2613639610,15150,15150,15160,15150,270
|
|
20240603,130300,2609548960,15150,15140,15150,15140,30
|
|
20240603,130200,2609094560,15150,15160,15160,15140,420
|
|
20240603,130100,2602731810,15150,15140,15150,15140,157
|
|
20240603,130000,2600353400,15140,15140,15160,15140,1354
|
|
20240603,125900,2579837480,15130,15120,15140,15120,1822
|
|
20240603,125800,2552271430,15110,15120,15120,15100,236
|
|
20240603,125700,2548707430,15100,15100,15110,15090,467
|
|
20240603,125600,2541651540,15100,15090,15100,15090,339
|
|
20240603,125500,2536532740,15090,15090,15100,15090,1297
|
|
20240603,125400,2516958630,15090,15100,15100,15090,324
|
|
20240603,125300,2512069320,15090,15090,15090,15080,166
|
|
20240603,125200,2509565260,15080,15090,15090,15050,286
|
|
20240603,125100,2505250330,15080,15080,15080,15080,40
|
|
20240603,125000,2504647130,15060,15090,15090,15060,1564
|
|
20240603,124900,2481079040,15100,15090,15100,15080,525
|
|
20240603,124800,2473161080,15090,15100,15100,15090,202
|
|
20240603,124700,2470111000,15100,15090,15110,15090,287
|
|
20240603,124600,2465777390,15090,15100,15100,15090,716
|
|
20240603,124500,2454966040,15090,15080,15100,15070,1400
|
|
20240603,124400,2433855010,15100,15090,15100,15080,374
|
|
20240603,124300,2428211390,15090,15090,15100,15090,66
|
|
20240603,124200,2427215300,15090,15090,15100,15090,59
|
|
20240603,124100,2426324640,15090,15100,15100,15090,72
|
|
20240603,124000,2425237540,15100,15100,15100,15090,742
|
|
20240603,123900,2414033530,15100,15090,15100,15090,25
|
|
20240603,123800,2413656130,15090,15100,15100,15080,303
|
|
20240603,123700,2409084100,15100,15090,15100,15080,57
|
|
20240603,123600,2408224290,15090,15090,15090,15090,16
|
|
20240603,123500,2407982850,15080,15090,15110,15080,109
|
|
20240603,123400,2406337810,15100,15060,15110,15060,1944
|
|
20240603,123300,2377008920,15060,15050,15080,15050,112
|
|
20240603,123200,2375321070,15090,15050,15090,15050,55
|
|
20240603,123100,2374492420,15050,15060,15070,15050,663
|
|
20240603,123000,2364513540,15060,15060,15070,15050,875
|
|
20240603,122900,2351335990,15060,15070,15070,15060,452
|
|
20240603,122800,2344528850,15070,15090,15090,15060,425
|
|
20240603,122700,2338118710,15090,15080,15100,15080,468
|
|
20240603,122600,2331056040,15080,15090,15090,15080,321
|
|
20240603,122500,2326212600,15090,15080,15090,15080,26
|
|
20240603,122400,2325820500,15080,15080,15080,15070,54
|
|
20240603,122300,2325006430,15080,15080,15080,15070,62
|
|
20240603,122200,2324071650,15070,15070,15080,15070,212
|
|
20240603,122100,2320876650,15080,15070,15080,15070,40
|
|
20240603,122000,2320273690,15070,15070,15080,15070,143
|
|
20240603,121900,2318118530,15070,15080,15080,15060,141
|
|
20240603,121800,2315992600,15070,15090,15090,15070,1632
|
|
20240603,121700,2291391460,15100,15100,15100,15100,325
|
|
20240603,121600,2286483960,15110,15100,15110,15100,93
|
|
20240603,121500,2285079500,15100,15110,15110,15100,943
|
|
20240603,121400,2270837400,15120,15120,15120,15120,81
|
|
20240603,121300,2269612680,15110,15120,15120,15110,185
|
|
20240603,121200,2266817120,15120,15120,15120,15110,29
|
|
20240603,121100,2266378740,15120,15120,15130,15110,161
|
|
20240603,121000,2263944720,15120,15120,15120,15110,29
|
|
20240603,120900,2263506330,15130,15120,15130,15120,23
|
|
20240603,120800,2263158560,15120,15120,15120,15120,25
|
|
20240603,120700,2262780560,15110,15100,15120,15100,24
|
|
20240603,120600,2262417970,15100,15120,15130,15090,37
|
|
20240603,120500,2261859120,15120,15110,15120,15090,658
|
|
20240603,120400,2251926360,15110,15120,15130,15100,1405
|
|
20240603,120300,2230684220,15140,15160,15170,15140,1818
|
|
20240603,120200,2203149100,15180,15180,15180,15180,0
|
|
20240603,120100,2203149100,15180,15170,15180,15170,462
|
|
20240603,120000,2196140410,15170,15170,15180,15170,63
|
|
20240603,115900,2195184550,15170,15170,15180,15170,49
|
|
20240603,115800,2194441070,15170,15180,15180,15170,80
|
|
20240603,115700,2193227320,15170,15170,15190,15170,675
|
|
20240603,115600,2182980660,15170,15160,15170,15160,640
|
|
20240603,115500,2173273050,15160,15160,15170,15160,63
|
|
20240603,115400,2172317600,15170,15170,15180,15170,90
|
|
20240603,115300,2170952150,15170,15170,15180,15170,41
|
|
20240603,115200,2170330020,15170,15160,15180,15160,2689
|
|
20240603,115100,2129538030,15160,15160,15160,15150,98
|
|
20240603,115000,2128052450,15160,15150,15160,15150,50
|
|
20240603,114900,2127294710,15150,15160,15160,15150,83
|
|
20240603,114800,2126037010,15160,15150,15170,15150,1188
|
|
20240603,114700,2108028550,15160,15150,15160,15150,316
|
|
20240603,114600,2103239990,15150,15160,15160,15150,60
|
|
20240603,114500,2102330860,15160,15160,15160,15150,384
|
|
20240603,114400,2096510060,15160,15160,15170,15160,319
|
|
20240603,114300,2091673870,15160,15170,15170,15160,242
|
|
20240603,114200,2088002990,15170,15160,15170,15160,271
|
|
20240603,114100,2083892100,15160,15160,15170,15160,98
|
|
20240603,114000,2082406410,15160,15170,15170,15150,458
|
|
20240603,113900,2075459050,15180,15140,15180,15140,7816
|
|
20240603,113800,1957080720,15130,15120,15140,15120,1406
|
|
20240603,113700,1935817430,15120,15120,15130,15120,165
|
|
20240603,113600,1933321600,15130,15130,15130,15120,1350
|
|
20240603,113500,1912896400,15130,15130,15140,15130,25
|
|
20240603,113400,1912518100,15140,15120,15140,15120,461
|
|
20240603,113300,1905545120,15120,15110,15120,15110,1017
|
|
20240603,113200,1890168220,15120,15110,15130,15110,123
|
|
20240603,113100,1888308640,15100,15140,15140,15100,10015
|
|
20240603,113000,1737081540,15100,15100,15150,15100,4423
|
|
20240603,112900,1670156430,15100,15100,15100,15100,13
|
|
20240603,112800,1669960130,15110,15090,15120,15090,599
|
|
20240603,112700,1660909740,15090,15090,15110,15090,1558
|
|
20240603,112600,1637374020,15090,15110,15110,15090,399
|
|
20240603,112500,1631348790,15110,15090,15110,15080,1580
|
|
20240603,112400,1607484900,15100,15100,15100,15100,0
|
|
20240603,112300,1607484900,15100,15070,15100,15070,71
|
|
20240603,112200,1606413620,15080,15090,15110,15080,310
|
|
20240603,112100,1601735020,15070,15080,15090,15060,10074
|
|
20240603,112000,1450005350,15080,15110,15110,15080,866
|
|
20240603,111900,1436942380,15110,15060,15120,15060,13795
|
|
20240603,111800,1228714830,15060,15050,15060,15050,43
|
|
20240603,111700,1228067470,15060,15070,15070,15060,372
|
|
20240603,111600,1222463570,15060,15060,15060,15060,36
|
|
20240603,111500,1221921410,15060,15070,15070,15060,70
|
|
20240603,111400,1220867060,15060,15060,15060,15060,131
|
|
20240603,111300,1218894200,15060,15060,15060,15060,246
|
|
20240603,111200,1215189440,15070,15060,15070,15060,137
|
|
20240603,111100,1213125050,15060,15060,15060,15050,215
|
|
20240603,111000,1209887250,15060,15060,15060,15060,97
|
|
20240603,110900,1208426430,15050,15030,15050,15030,140
|
|
20240603,110800,1206319510,15030,15030,15030,15030,0
|
|
20240603,110700,1206319510,15030,15040,15050,15030,3215
|
|
20240603,110600,1157946960,15030,15030,15030,15030,16
|
|
20240603,110500,1157706480,15030,15030,15040,15030,310
|
|
20240603,110400,1153047080,15020,15020,15020,15020,34
|
|
20240603,110300,1152536400,15020,15020,15020,15020,2
|
|
20240603,110200,1152506360,15020,15020,15020,15020,18
|
|
20240603,110100,1152236000,15010,15030,15030,15010,1126
|
|
20240603,110000,1135326960,15020,15030,15030,15020,154
|
|
20240603,105900,1133013780,15020,15030,15030,15020,192
|
|
20240603,105800,1130129830,15030,15020,15030,15020,16
|
|
20240603,105700,1129889500,15020,15030,15030,15020,278
|
|
20240603,105600,1125713850,15030,15020,15030,15020,453
|
|
20240603,105500,1118908710,15020,15020,15020,15020,663
|
|
20240603,105400,1108950450,15020,15020,15020,15020,2513
|
|
20240603,105300,1071205190,15020,15010,15020,15010,74
|
|
20240603,105200,1070093910,15020,15010,15020,15010,158
|
|
20240603,105100,1067722240,15010,15010,15020,15010,194
|
|
20240603,105000,1064809300,15010,15020,15020,15010,262
|
|
20240603,104900,1060874090,15010,15020,15020,15010,337
|
|
20240603,104800,1055814370,15010,15010,15020,15010,72
|
|
20240603,104700,1054733550,15010,15010,15010,15010,0
|
|
20240603,104600,1054733550,15010,15010,15010,15010,56
|
|
20240603,104500,1053892990,15010,15020,15030,15010,462
|
|
20240603,104400,1046957230,15020,15020,15020,15020,1297
|
|
20240603,104300,1027476290,15040,15020,15040,15020,147
|
|
20240603,104200,1025266350,15020,15030,15040,15020,663
|
|
20240603,104100,1015295740,15020,15010,15020,15010,132
|
|
20240603,104000,1013313390,15010,15010,15010,15010,32
|
|
20240603,103900,1012833070,15010,15010,15020,15000,412
|
|
20240603,103800,1006648060,15010,15000,15010,15000,30
|
|
20240603,103700,1006197860,15000,15010,15010,15000,503
|
|
20240603,103600,998651360,15010,15010,15010,15000,185
|
|
20240603,103500,995874530,15000,15000,15000,14990,954
|
|
20240603,103400,981570280,15010,15010,15010,15010,15
|
|
20240603,103300,981345130,15010,15020,15020,15010,144
|
|
20240603,103200,979183380,15020,15010,15020,15010,25
|
|
20240603,103100,978808100,15010,15000,15010,15000,367
|
|
20240603,103000,973301430,15000,15020,15020,15000,21
|
|
20240603,102900,972986310,15020,15010,15020,15010,89
|
|
20240603,102800,971649920,15010,15030,15030,15010,18
|
|
20240603,102700,971379580,15040,15040,15040,15040,0
|
|
20240603,102600,971379580,15040,15000,15050,15000,167
|
|
20240603,102500,968870110,15000,15000,15010,15000,432
|
|
20240603,102400,962386640,14990,15000,15000,14990,122
|
|
20240603,102300,960556860,14990,14990,14990,14990,14
|
|
20240603,102200,960347000,14990,14990,14990,14990,30
|
|
20240603,102100,959897300,14990,14990,14990,14990,1
|
|
20240603,102000,959882310,14980,14990,14990,14980,252
|
|
20240603,101900,956107290,14990,14990,14990,14990,43
|
|
20240603,101800,955462720,15000,15000,15000,15000,110
|
|
20240603,101700,953812720,15000,15000,15000,15000,0
|
|
20240603,101600,953812720,15000,14990,15000,14990,6
|
|
20240603,101500,953722770,14990,15000,15010,14990,48
|
|
20240603,101400,953002910,15040,15030,15040,14980,109
|
|
20240603,101300,951365130,14970,14970,15090,14950,17337
|
|
20240603,101200,690402650,14960,14970,15010,14960,2875
|
|
20240603,101100,647375630,14960,14970,14970,14960,3858
|
|
20240603,101000,589637550,14970,15000,15000,14960,2281
|
|
20240603,100900,555474440,15000,15000,15010,15000,162
|
|
20240603,100800,553044340,15000,15000,15000,14990,62
|
|
20240603,100700,552114440,15000,15010,15010,14980,571
|
|
20240603,100600,543557830,15000,14990,15000,14990,280
|
|
20240603,100500,539359790,14980,14990,14990,14980,138
|
|
20240603,100400,537291290,14990,14990,14990,14990,169
|
|
20240603,100300,534757980,14990,14990,14990,14980,171
|
|
20240603,100200,532195120,14990,14990,14990,14980,383
|
|
20240603,100100,526454190,14990,14980,14990,14980,120
|
|
20240603,100000,524655700,14990,14990,14990,14990,85
|
|
20240603,095900,523381550,14990,14990,14990,14990,469
|
|
20240603,095800,516351240,15000,15000,15000,15000,825
|
|
20240603,095700,503976240,15010,15010,15010,15010,212
|
|
20240603,095600,500794120,15000,15020,15020,15000,738
|
|
20240603,095500,489715110,15020,15020,15020,15020,160
|
|
20240603,095400,487311910,15020,15020,15020,15020,93
|
|
20240603,095300,485915050,15010,15020,15020,15010,164
|
|
20240603,095200,483451870,15020,15030,15030,15020,161
|
|
20240603,095100,481033630,15030,15030,15030,15020,156
|
|
20240603,095000,478690370,15030,15020,15030,15010,1178
|
|
20240603,094900,460999990,15040,15030,15040,15030,128
|
|
20240603,094800,459076050,15040,15040,15040,15030,36
|
|
20240603,094700,458534770,15040,15040,15040,15020,254
|
|
20240603,094600,454716630,15000,15030,15040,15000,128
|
|
20240603,094500,452791770,15030,15010,15030,15000,1283
|
|
20240603,094400,433533230,15010,15010,15010,15000,274
|
|
20240603,094300,429420520,15010,15020,15020,15000,789
|
|
20240603,094200,417579350,15020,15040,15040,15020,5
|
|
20240603,094100,417504210,15030,15040,15040,15030,967
|
|
20240603,094000,402969650,15030,15040,15040,15030,46
|
|
20240603,093900,402277930,15040,15040,15040,15000,1108
|
|
20240603,093800,385619800,15040,15040,15040,15020,174
|
|
20240603,093700,383003150,15040,15030,15040,15020,157
|
|
20240603,093600,380642100,15020,15020,15040,15020,135
|
|
20240603,093500,378612580,15020,15010,15030,15010,794
|
|
20240603,093400,366681070,15010,15010,15010,15010,114
|
|
20240603,093300,364969930,15010,15010,15010,15010,230
|
|
20240603,093200,361517630,15000,15010,15010,15000,168
|
|
20240603,093100,358996240,15010,15030,15030,15010,598
|
|
20240603,093000,350013910,15030,15030,15030,15030,202
|
|
20240603,092900,346977850,15030,15020,15030,15020,230
|
|
20240603,092800,343521960,15020,15010,15020,15010,432
|
|
20240603,092700,337033720,15020,15030,15030,15020,140
|
|
20240603,092600,334930700,15030,15030,15030,15020,74
|
|
20240603,092500,333818630,15030,15030,15040,15030,1413
|
|
20240603,092400,312579840,15030,14990,15030,14990,1904
|
|
20240603,092300,284001720,14990,14970,14990,14970,1719
|
|
20240603,092200,258257450,14970,14960,14970,14960,614
|
|
20240603,092100,249070390,14960,14960,14960,14960,323
|
|
20240603,092000,244238310,14960,14990,14990,14960,1433
|
|
20240603,091900,222791190,15000,15020,15020,14980,1172
|
|
20240603,091800,205219010,15020,15020,15020,15020,272
|
|
20240603,091700,201133570,15020,15020,15030,15020,208
|
|
20240603,091600,198009060,15020,14980,15020,14980,1008
|
|
20240603,091500,182897540,14980,14990,14990,14960,1620
|
|
20240603,091400,158630440,15000,15040,15040,15000,490
|
|
20240603,091300,151276200,15030,15010,15030,15010,691
|
|
20240603,091200,140903710,15000,15000,15000,15000,65
|
|
20240603,091100,139928710,15000,15000,15000,15000,151
|
|
20240603,091000,137663710,14990,14990,14990,14980,1435
|
|
20240603,090900,116159670,15000,15040,15040,15000,4605
|
|
20240603,090800,47043970,15030,15050,15050,15030,1173
|
|
20240603,090700,29392040,15050,15050,15050,15040,93
|
|
20240603,090600,27992700,15050,15070,15070,15050,142
|
|
20240603,090500,25853960,15070,15040,15080,15030,167
|
|
20240603,090400,23340980,15030,15080,15080,15030,37
|
|
20240603,090300,22783070,15070,15020,15080,15010,622
|
|
20240603,090200,13413510,15010,15020,15020,15010,30
|
|
20240603,090100,12963010,15020,15020,15020,15020,12
|
|
20240603,090000,12782770,15020,15040,15060,15020,800
|