591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184800,5081588150,14810,14810,14810,14810,10875
|
|
20240604,184700,5081588150,14810,14810,14810,14810,0
|
|
20240604,184600,5081588150,14810,14810,14810,14810,0
|
|
20240604,184500,5081588150,14810,14810,14810,14810,0
|
|
20240604,184400,5081588150,14810,14810,14810,14810,0
|
|
20240604,184300,5081588150,14810,14810,14810,14810,0
|
|
20240604,184200,5081588150,14810,14810,14810,14810,0
|
|
20240604,184100,5081588150,14810,14810,14810,14810,0
|
|
20240604,184000,5081588150,14810,14810,14810,14810,0
|
|
20240604,183900,5081588150,14810,14810,14810,14810,0
|
|
20240604,183800,5081588150,14810,14810,14810,14810,0
|
|
20240604,183700,5081588150,14810,14810,14810,14810,0
|
|
20240604,183600,5081588150,14810,14810,14810,14810,0
|
|
20240604,183500,5081588150,14810,14810,14810,14810,0
|
|
20240604,183400,5081588150,14810,14810,14810,14810,0
|
|
20240604,183300,5081588150,14810,14810,14810,14810,0
|
|
20240604,183200,5081588150,14810,14810,14810,14810,0
|
|
20240604,183100,5081588150,14810,14810,14810,14810,0
|
|
20240604,183000,5081588150,14810,14810,14810,14810,0
|
|
20240604,182900,5081588150,14810,14810,14810,14810,0
|
|
20240604,182800,5081588150,14810,14810,14810,14810,0
|
|
20240604,182700,5081588150,14810,14810,14810,14810,0
|
|
20240604,182600,5081588150,14810,14810,14810,14810,0
|
|
20240604,182500,5081588150,14810,14810,14810,14810,0
|
|
20240604,182400,5081588150,14810,14810,14810,14810,0
|
|
20240604,182300,5081588150,14810,14810,14810,14810,0
|
|
20240604,182200,5081588150,14810,14810,14810,14810,0
|
|
20240604,182100,5081588150,14810,14810,14810,14810,0
|
|
20240604,182000,5081588150,14810,14810,14810,14810,0
|
|
20240604,181900,5081588150,14810,14810,14810,14810,0
|
|
20240604,181800,5081588150,14810,14810,14810,14810,10875
|
|
20240604,181700,5081588150,14810,14810,14810,14810,0
|
|
20240604,181600,5081588150,14810,14810,14810,14810,0
|
|
20240604,181500,5081588150,14810,14810,14810,14810,0
|
|
20240604,181400,5081588150,14810,14810,14810,14810,0
|
|
20240604,181300,5081588150,14810,14810,14810,14810,0
|
|
20240604,181200,5081588150,14810,14810,14810,14810,0
|
|
20240604,181100,5081588150,14810,14810,14810,14810,0
|
|
20240604,181000,5081588150,14810,14810,14810,14810,0
|
|
20240604,180900,5081588150,14810,14810,14810,14810,0
|
|
20240604,180800,5081588150,14810,14810,14810,14810,0
|
|
20240604,180700,5081588150,14810,14810,14810,14810,0
|
|
20240604,180600,5081588150,14810,14810,14810,14810,0
|
|
20240604,180500,5081588150,14810,14810,14810,14810,0
|
|
20240604,180400,5081588150,14810,14810,14810,14810,0
|
|
20240604,180300,5081588150,14810,14810,14810,14810,0
|
|
20240604,180200,5081588150,14810,14810,14810,14810,0
|
|
20240604,180100,5081588150,14810,14810,14810,14810,0
|
|
20240604,180000,5081588150,14810,14810,14810,14810,0
|
|
20240604,175900,5081588150,14810,14810,14810,14810,0
|
|
20240604,175800,5081588150,14810,14810,14810,14810,0
|
|
20240604,175700,5081588150,14810,14810,14810,14810,0
|
|
20240604,175600,5081588150,14810,14810,14810,14810,0
|
|
20240604,175500,5081588150,14810,14810,14810,14810,0
|
|
20240604,175400,5081588150,14810,14810,14810,14810,0
|
|
20240604,175300,5081588150,14810,14810,14810,14810,0
|
|
20240604,175200,5081588150,14810,14810,14810,14810,0
|
|
20240604,175100,5081588150,14810,14810,14810,14810,0
|
|
20240604,175000,5081588150,14810,14810,14810,14810,0
|
|
20240604,174900,5081588150,14810,14810,14810,14810,0
|
|
20240604,174800,5081588150,14810,14810,14810,14810,10875
|
|
20240604,174700,5081588150,14810,14810,14810,14810,0
|
|
20240604,174600,5081588150,14810,14810,14810,14810,0
|
|
20240604,174500,5081588150,14810,14810,14810,14810,0
|
|
20240604,174400,5081588150,14810,14810,14810,14810,0
|
|
20240604,174300,5081588150,14810,14810,14810,14810,0
|
|
20240604,174200,5081588150,14810,14810,14810,14810,0
|
|
20240604,174100,5081588150,14810,14810,14810,14810,0
|
|
20240604,174000,5081588150,14810,14810,14810,14810,0
|
|
20240604,173900,5081588150,14810,14810,14810,14810,0
|
|
20240604,173800,5081588150,14810,14810,14810,14810,0
|
|
20240604,173700,5081588150,14810,14810,14810,14810,0
|
|
20240604,173600,5081588150,14810,14810,14810,14810,0
|
|
20240604,173500,5081588150,14810,14810,14810,14810,0
|
|
20240604,173400,5081588150,14810,14810,14810,14810,0
|
|
20240604,173300,5081588150,14810,14810,14810,14810,0
|
|
20240604,173200,5081588150,14810,14810,14810,14810,0
|
|
20240604,173100,5081588150,14810,14810,14810,14810,0
|
|
20240604,173000,5081588150,14810,14810,14810,14810,0
|
|
20240604,172900,5081588150,14810,14810,14810,14810,0
|
|
20240604,172800,5081588150,14810,14810,14810,14810,0
|
|
20240604,172700,5081588150,14810,14810,14810,14810,0
|
|
20240604,172600,5081588150,14810,14810,14810,14810,0
|
|
20240604,172500,5081588150,14810,14810,14810,14810,0
|
|
20240604,172400,5081588150,14810,14810,14810,14810,0
|
|
20240604,172300,5081588150,14810,14810,14810,14810,0
|
|
20240604,172200,5081588150,14810,14810,14810,14810,0
|
|
20240604,172100,5081588150,14810,14810,14810,14810,0
|
|
20240604,172000,5081588150,14810,14810,14810,14810,0
|
|
20240604,171900,5081588150,14810,14810,14810,14810,0
|
|
20240604,171800,5081588150,14810,14810,14810,14810,10875
|
|
20240604,171700,5081588150,14810,14810,14810,14810,0
|
|
20240604,171600,5081588150,14810,14810,14810,14810,0
|
|
20240604,171500,5081588150,14810,14810,14810,14810,0
|
|
20240604,171400,5081588150,14810,14810,14810,14810,0
|
|
20240604,171300,5081588150,14810,14810,14810,14810,0
|
|
20240604,171200,5081588150,14810,14810,14810,14810,0
|
|
20240604,171100,5081588150,14810,14810,14810,14810,0
|
|
20240604,171000,5081588150,14810,14810,14810,14810,0
|
|
20240604,170900,5081588150,14810,14810,14810,14810,0
|
|
20240604,170800,5081588150,14810,14810,14810,14810,0
|
|
20240604,170700,5081588150,14810,14810,14810,14810,0
|
|
20240604,170600,5081588150,14810,14810,14810,14810,0
|
|
20240604,170500,5081588150,14810,14810,14810,14810,0
|
|
20240604,170400,5081588150,14810,14810,14810,14810,0
|
|
20240604,170300,5081588150,14810,14810,14810,14810,0
|
|
20240604,170200,5081588150,14810,14810,14810,14810,0
|
|
20240604,170100,5081588150,14810,14810,14810,14810,0
|
|
20240604,170000,5081588150,14810,14810,14810,14810,0
|
|
20240604,165900,5081588150,14810,14810,14810,14810,0
|
|
20240604,165800,5081588150,14810,14810,14810,14810,0
|
|
20240604,165700,5081588150,14810,14810,14810,14810,0
|
|
20240604,165600,5081588150,14810,14810,14810,14810,0
|
|
20240604,165500,5081588150,14810,14810,14810,14810,0
|
|
20240604,165400,5081588150,14810,14810,14810,14810,0
|
|
20240604,165300,5081588150,14810,14810,14810,14810,0
|
|
20240604,165200,5081588150,14810,14810,14810,14810,0
|
|
20240604,165100,5081588150,14810,14810,14810,14810,0
|
|
20240604,165000,5081588150,14810,14810,14810,14810,0
|
|
20240604,164900,5081588150,14810,14810,14810,14810,0
|
|
20240604,164800,5081588150,14810,14810,14810,14810,10875
|
|
20240604,164700,5081588150,14810,14810,14810,14810,0
|
|
20240604,164600,5081588150,14810,14810,14810,14810,0
|
|
20240604,164500,5081588150,14810,14810,14810,14810,0
|
|
20240604,164400,5081588150,14810,14810,14810,14810,0
|
|
20240604,164300,5081588150,14810,14810,14810,14810,0
|
|
20240604,164200,5081588150,14810,14810,14810,14810,0
|
|
20240604,164100,5081588150,14810,14810,14810,14810,0
|
|
20240604,164000,5081588150,14810,14810,14810,14810,0
|
|
20240604,163900,5081588150,14810,14810,14810,14810,0
|
|
20240604,163800,5081588150,14810,14810,14810,14810,0
|
|
20240604,163700,5081588150,14810,14810,14810,14810,0
|
|
20240604,163600,5081588150,14810,14810,14810,14810,0
|
|
20240604,163500,5081588150,14810,14810,14810,14810,0
|
|
20240604,163400,5081588150,14810,14810,14810,14810,0
|
|
20240604,163300,5081588150,14810,14810,14810,14810,0
|
|
20240604,163200,5081588150,14810,14810,14810,14810,0
|
|
20240604,163100,5081588150,14810,14810,14810,14810,0
|
|
20240604,163000,5081588150,14810,14810,14810,14810,0
|
|
20240604,162900,5081588150,14810,14810,14810,14810,0
|
|
20240604,162800,5081588150,14810,14810,14810,14810,0
|
|
20240604,162700,5081588150,14810,14810,14810,14810,0
|
|
20240604,162600,5081588150,14810,14810,14810,14810,0
|
|
20240604,162500,5081588150,14810,14810,14810,14810,0
|
|
20240604,162400,5081588150,14810,14810,14810,14810,0
|
|
20240604,162300,5081588150,14810,14810,14810,14810,0
|
|
20240604,162200,5081588150,14810,14810,14810,14810,0
|
|
20240604,162100,5081588150,14810,14810,14810,14810,0
|
|
20240604,162000,5081588150,14810,14810,14810,14810,0
|
|
20240604,161900,5081588150,14810,14810,14810,14810,0
|
|
20240604,161800,5081588150,14810,14810,14810,14810,10875
|
|
20240604,161700,5081588150,14810,14810,14810,14810,0
|
|
20240604,161600,5081588150,14810,14810,14810,14810,0
|
|
20240604,161500,5081588150,14810,14810,14810,14810,0
|
|
20240604,161400,5081588150,14810,14810,14810,14810,0
|
|
20240604,161300,5081588150,14810,14810,14810,14810,0
|
|
20240604,161200,5081588150,14810,14810,14810,14810,0
|
|
20240604,161100,5081588150,14810,14810,14810,14810,0
|
|
20240604,161000,5081588150,14810,14810,14810,14810,0
|
|
20240604,160900,5081588150,14810,14810,14810,14810,0
|
|
20240604,160800,5081588150,14810,14810,14810,14810,0
|
|
20240604,160700,5081588150,14810,14810,14810,14810,0
|
|
20240604,160600,5081588150,14810,14810,14810,14810,0
|
|
20240604,160500,5081588150,14810,14810,14810,14810,0
|
|
20240604,160400,5081588150,14810,14810,14810,14810,0
|
|
20240604,160300,5081588150,14810,14810,14810,14810,0
|
|
20240604,160200,5081588150,14810,14810,14810,14810,0
|
|
20240604,160100,5081588150,14810,14810,14810,14810,0
|
|
20240604,160000,5081588150,14810,14810,14810,14810,0
|
|
20240604,155900,5081588150,14810,14810,14810,14810,0
|
|
20240604,155800,5081588150,14810,14810,14810,14810,0
|
|
20240604,155700,5081588150,14810,14810,14810,14810,0
|
|
20240604,155600,5081588150,14810,14810,14810,14810,0
|
|
20240604,155500,5081588150,14810,14810,14810,14810,0
|
|
20240604,155400,5081588150,14810,14810,14810,14810,0
|
|
20240604,155300,5081588150,14810,14810,14810,14810,0
|
|
20240604,155200,5081588150,14810,14810,14810,14810,0
|
|
20240604,155100,5081588150,14810,14810,14810,14810,0
|
|
20240604,155000,5081588150,14810,14810,14810,14810,0
|
|
20240604,154900,5081588150,14810,14810,14810,14810,0
|
|
20240604,154800,5081588150,14810,14810,14810,14810,10875
|
|
20240604,154700,5081588150,14810,14810,14810,14810,0
|
|
20240604,154600,5081588150,14810,14810,14810,14810,0
|
|
20240604,154500,5081588150,14810,14810,14810,14810,0
|
|
20240604,154400,5081588150,14810,14810,14810,14810,0
|
|
20240604,154300,5081588150,14810,14810,14810,14810,0
|
|
20240604,154200,5081588150,14810,14810,14810,14810,0
|
|
20240604,154100,5081588150,14810,14810,14810,14810,0
|
|
20240604,154000,5081588150,14810,14810,14810,14810,0
|
|
20240604,153900,5081588150,14810,14810,14810,14810,0
|
|
20240604,153800,5081588150,14810,14810,14810,14810,0
|
|
20240604,153700,5081588150,14810,14810,14810,14810,0
|
|
20240604,153600,5081588150,14810,14810,14810,14810,0
|
|
20240604,153500,5081588150,14810,14810,14810,14810,0
|
|
20240604,153400,5081588150,14810,14810,14810,14810,0
|
|
20240604,153300,5081588150,14810,14810,14810,14810,0
|
|
20240604,153200,5081588150,14810,14810,14810,14810,0
|
|
20240604,153100,5081588150,14810,14810,14810,14810,0
|
|
20240604,153000,5081588150,14810,14810,14810,14810,10875
|
|
20240604,152900,4920529400,14830,14830,14830,14830,0
|
|
20240604,152800,4920529400,14830,14830,14830,14830,0
|
|
20240604,152700,4920529400,14830,14830,14830,14830,0
|
|
20240604,152600,4920529400,14830,14830,14830,14830,0
|
|
20240604,152500,4920529400,14830,14830,14830,14830,0
|
|
20240604,152400,4920529400,14830,14830,14830,14830,0
|
|
20240604,152300,4920529400,14830,14830,14830,14830,0
|
|
20240604,152200,4920529400,14830,14830,14830,14830,0
|
|
20240604,152100,4920529400,14830,14830,14830,14830,0
|
|
20240604,152000,4920529400,14830,14830,14830,14830,0
|
|
20240604,151900,4920529400,14830,14820,14830,14810,1218
|
|
20240604,151800,4902483310,14810,14810,14820,14810,175
|
|
20240604,151700,4899890750,14810,14800,14810,14800,389
|
|
20240604,151600,4894129690,14800,14800,14810,14800,392
|
|
20240604,151500,4888324900,14800,14810,14820,14800,623
|
|
20240604,151400,4879098650,14810,14800,14810,14800,691
|
|
20240604,151300,4868865190,14800,14790,14810,14790,363
|
|
20240604,151200,4863492620,14810,14800,14810,14790,514
|
|
20240604,151100,4855886370,14800,14800,14810,14790,317
|
|
20240604,151000,4851194830,14810,14800,14810,14800,178
|
|
20240604,150900,4848560400,14800,14800,14800,14790,1090
|
|
20240604,150800,4832428460,14790,14800,14800,14790,99
|
|
20240604,150700,4830963660,14790,14790,14800,14790,170
|
|
20240604,150600,4828448490,14800,14790,14800,14790,528
|
|
20240604,150500,4820635270,14790,14790,14800,14790,39
|
|
20240604,150400,4820058450,14790,14790,14800,14790,256
|
|
20240604,150300,4816271300,14790,14800,14800,14790,70
|
|
20240604,150200,4815235980,14790,14790,14800,14790,64
|
|
20240604,150100,4814289350,14790,14790,14790,14790,40
|
|
20240604,150000,4813697750,14790,14800,14800,14790,79
|
|
20240604,145900,4812528560,14800,14800,14810,14800,203
|
|
20240604,145800,4809523600,14800,14800,14800,14790,100
|
|
20240604,145700,4808044110,14800,14800,14800,14800,699
|
|
20240604,145600,4797698910,14800,14800,14800,14800,120
|
|
20240604,145500,4795922910,14800,14810,14820,14800,486
|
|
20240604,145400,4788725220,14820,14800,14820,14790,1314
|
|
20240604,145300,4769275760,14790,14800,14810,14790,130
|
|
20240604,145200,4767352550,14800,14790,14810,14790,1393
|
|
20240604,145100,4746745930,14790,14800,14810,14790,2276
|
|
20240604,145000,4713068300,14800,14800,14810,14800,100
|
|
20240604,144900,4711588240,14810,14800,14810,14800,135
|
|
20240604,144800,4709589660,14800,14790,14810,14790,434
|
|
20240604,144700,4703166510,14790,14790,14790,14780,426
|
|
20240604,144600,4696868650,14780,14790,14790,14780,171
|
|
20240604,144500,4694340190,14790,14780,14790,14780,1388
|
|
20240604,144400,4673812290,14780,14790,14790,14780,92
|
|
20240604,144300,4672452330,14780,14790,14790,14780,151
|
|
20240604,144200,4670219840,14780,14780,14780,14780,72
|
|
20240604,144100,4669155680,14780,14790,14790,14780,160
|
|
20240604,144000,4666790360,14790,14770,14790,14770,1666
|
|
20240604,143900,4642151780,14770,14790,14790,14770,2031
|
|
20240604,143800,4612139190,14790,14780,14790,14770,2087
|
|
20240604,143700,4581295730,14770,14790,14790,14770,4441
|
|
20240604,143600,4515664250,14790,14790,14800,14780,454
|
|
20240604,143500,4508948650,14790,14780,14790,14780,92
|
|
20240604,143400,4507588530,14790,14790,14800,14790,437
|
|
20240604,143300,4501122260,14790,14780,14790,14780,482
|
|
20240604,143200,4493994350,14790,14780,14790,14780,116
|
|
20240604,143100,4492279540,14790,14780,14790,14780,535
|
|
20240604,143000,4484367680,14780,14780,14790,14780,378
|
|
20240604,142900,4478778840,14790,14780,14790,14780,84
|
|
20240604,142800,4477537290,14780,14790,14790,14780,266
|
|
20240604,142700,4473603900,14780,14780,14790,14780,157
|
|
20240604,142600,4471282690,14780,14780,14790,14780,537
|
|
20240604,142500,4463345540,14780,14780,14790,14780,83
|
|
20240604,142400,4462118790,14780,14780,14790,14780,88
|
|
20240604,142300,4460818010,14780,14770,14780,14770,392
|
|
20240604,142200,4455024680,14780,14770,14780,14770,981
|
|
20240604,142100,4440526420,14770,14770,14780,14770,1156
|
|
20240604,142000,4423444760,14770,14760,14770,14760,1063
|
|
20240604,141900,4407744330,14760,14750,14770,14750,213
|
|
20240604,141800,4404598740,14750,14750,14750,14740,1875
|
|
20240604,141700,4376942540,14740,14790,14800,14730,17871
|
|
20240604,141600,4113004530,14790,14800,14800,14790,2375
|
|
20240604,141500,4077855040,14800,14810,14810,14800,410
|
|
20240604,141400,4071783720,14810,14820,14820,14800,3692
|
|
20240604,141300,4017096240,14820,14820,14830,14820,3423
|
|
20240604,141200,3966365160,14810,14810,14820,14810,120
|
|
20240604,141100,3964587940,14820,14810,14820,14810,132
|
|
20240604,141000,3962633000,14810,14810,14820,14810,123
|
|
20240604,140900,3960810870,14810,14800,14810,14800,869
|
|
20240604,140800,3947941130,14800,14810,14820,14800,1087
|
|
20240604,140700,3931849340,14810,14820,14820,14810,887
|
|
20240604,140600,3918712860,14810,14810,14810,14800,155
|
|
20240604,140500,3916417740,14810,14790,14810,14790,8188
|
|
20240604,140400,3795234780,14790,14790,14800,14790,253
|
|
20240604,140300,3791491200,14800,14810,14820,14790,2971
|
|
20240604,140200,3747503180,14810,14820,14820,14810,217
|
|
20240604,140100,3744287790,14810,14810,14820,14800,1034
|
|
20240604,140000,3728976040,14810,14810,14810,14800,815
|
|
20240604,135900,3716912780,14810,14850,14850,14800,25658
|
|
20240604,135800,3336458270,14850,14860,14860,14850,282
|
|
20240604,135700,3332268450,14860,14880,14890,14850,12544
|
|
20240604,135600,3145877750,14870,14870,14880,14870,91
|
|
20240604,135500,3144524510,14870,14870,14870,14870,112
|
|
20240604,135400,3142859070,14870,14880,14890,14870,76
|
|
20240604,135300,3141728780,14870,14880,14890,14870,4920
|
|
20240604,135200,3068565790,14880,14880,14890,14880,338
|
|
20240604,135100,3063533730,14880,14890,14890,14880,6605
|
|
20240604,135000,2965245850,14890,14900,14900,14890,166
|
|
20240604,134900,2962774080,14900,14890,14900,14890,5681
|
|
20240604,134800,2878183960,14900,14890,14900,14890,61
|
|
20240604,134700,2877275560,14900,14890,14900,14890,66
|
|
20240604,134600,2876292800,14890,14890,14900,14890,1414
|
|
20240604,134500,2855225500,14890,14900,14900,14890,3538
|
|
20240604,134400,2802509360,14900,14900,14910,14900,71
|
|
20240604,134300,2801451410,14910,14910,14910,14900,96
|
|
20240604,134200,2800020750,14900,14900,14910,14900,118
|
|
20240604,134100,2798262050,14900,14910,14910,14900,251
|
|
20240604,134000,2794520320,14910,14910,14910,14910,162
|
|
20240604,133900,2792104900,14910,14910,14910,14910,106
|
|
20240604,133800,2790524440,14920,14910,14920,14910,374
|
|
20240604,133700,2784948080,14910,14910,14920,14910,71
|
|
20240604,133600,2783889410,14920,14920,14920,14910,306
|
|
20240604,133500,2779325330,14920,14920,14930,14920,180
|
|
20240604,133400,2776639710,14920,14920,14930,14920,103
|
|
20240604,133300,2775102450,14930,14910,14930,14910,88
|
|
20240604,133200,2773789470,14910,14910,14910,14910,349
|
|
20240604,133100,2768585880,14920,14910,14920,14910,3
|
|
20240604,133000,2768541140,14910,14920,14930,14910,280
|
|
20240604,132900,2764363370,14910,14910,14910,14910,312
|
|
20240604,132800,2759711450,14910,14910,14910,14910,53
|
|
20240604,132700,2758921220,14910,14920,14920,14900,503
|
|
20240604,132600,2751421330,14920,14920,14920,14920,28
|
|
20240604,132500,2751003570,14920,14930,14930,14920,238
|
|
20240604,132400,2747450520,14930,14930,14930,14930,54
|
|
20240604,132300,2746644300,14930,14920,14930,14920,509
|
|
20240604,132200,2739044950,14920,14920,14930,14920,77
|
|
20240604,132100,2737896100,14920,14920,14920,14920,222
|
|
20240604,132000,2734583860,14920,14920,14930,14920,78
|
|
20240604,131900,2733419770,14930,14920,14930,14920,27
|
|
20240604,131800,2733016920,14920,14920,14920,14920,31
|
|
20240604,131700,2732554400,14920,14910,14930,14910,126
|
|
20240604,131600,2730674600,14910,14910,14910,14910,13
|
|
20240604,131500,2730480770,14930,14920,14930,14900,230
|
|
20240604,131400,2727049590,14920,14920,14920,14920,273
|
|
20240604,131300,2722976430,14920,14920,14920,14920,206
|
|
20240604,131200,2719902910,14920,14920,14920,14920,65
|
|
20240604,131100,2718933110,14920,14920,14930,14920,413
|
|
20240604,131000,2712771140,14920,14920,14930,14920,456
|
|
20240604,130900,2705967020,14920,14920,14930,14920,124
|
|
20240604,130800,2704115920,14920,14920,14930,14920,570
|
|
20240604,130700,2695611020,14920,14910,14930,14910,266
|
|
20240604,130600,2691642280,14930,14900,14930,14900,1865
|
|
20240604,130500,2663834920,14900,14900,14910,14900,64
|
|
20240604,130400,2662881290,14900,14910,14910,14900,239
|
|
20240604,130300,2659318870,14900,14900,14910,14900,60
|
|
20240604,130200,2658424530,14900,14900,14900,14890,489
|
|
20240604,130100,2651138500,14890,14890,14900,14890,77
|
|
20240604,130000,2649991480,14890,14880,14890,14880,1070
|
|
20240604,125900,2634059450,14880,14890,14890,14880,179
|
|
20240604,125800,2631394750,14880,14880,14880,14880,30
|
|
20240604,125700,2630948350,14880,14880,14890,14880,128
|
|
20240604,125600,2629042760,14890,14890,14890,14880,218
|
|
20240604,125500,2625797060,14890,14880,14890,14880,1218
|
|
20240604,125400,2607662470,14880,14880,14890,14880,119
|
|
20240604,125300,2605890960,14890,14880,14890,14880,120
|
|
20240604,125200,2604104670,14890,14880,14890,14880,71
|
|
20240604,125100,2603047800,14890,14890,14890,14880,43
|
|
20240604,125000,2602407620,14880,14890,14890,14880,40
|
|
20240604,124900,2601812310,14880,14880,14880,14880,268
|
|
20240604,124800,2597824470,14880,14890,14890,14880,80
|
|
20240604,124700,2596633670,14890,14890,14890,14880,184
|
|
20240604,124600,2593894240,14880,14890,14890,14880,361
|
|
20240604,124500,2588518960,14890,14890,14900,14890,755
|
|
20240604,124400,2577276800,14900,14900,14900,14890,15
|
|
20240604,124300,2577053390,14890,14890,14900,14890,39
|
|
20240604,124200,2576472670,14890,14890,14900,14890,44
|
|
20240604,124100,2575817410,14890,14900,14900,14890,22
|
|
20240604,124000,2575489710,14890,14880,14890,14880,73
|
|
20240604,123900,2574402910,14880,14880,14890,14880,84
|
|
20240604,123800,2573152940,14880,14870,14880,14870,1182
|
|
20240604,123700,2555565010,14870,14870,14880,14870,547
|
|
20240604,123600,2547426570,14880,14870,14880,14870,522
|
|
20240604,123500,2539659510,14870,14880,14880,14870,39
|
|
20240604,123400,2539079520,14880,14880,14880,14870,95
|
|
20240604,123300,2537666680,14870,14880,14880,14870,403
|
|
20240604,123200,2531672570,14870,14880,14880,14870,127
|
|
20240604,123100,2529783770,14870,14870,14870,14870,38
|
|
20240604,123000,2529218710,14870,14870,14880,14870,419
|
|
20240604,122900,2522988080,14880,14880,14880,14870,148
|
|
20240604,122800,2520786140,14870,14870,14880,14870,335
|
|
20240604,122700,2515804680,14880,14880,14880,14870,68
|
|
20240604,122600,2514792930,14880,14870,14880,14870,84
|
|
20240604,122500,2513543610,14870,14880,14880,14870,59
|
|
20240604,122400,2512666270,14870,14880,14880,14870,166
|
|
20240604,122300,2510196660,14880,14880,14880,14870,427
|
|
20240604,122200,2503843100,14870,14880,14880,14870,43
|
|
20240604,122100,2503203670,14870,14880,14880,14870,469
|
|
20240604,122000,2496225480,14880,14880,14880,14880,39
|
|
20240604,121900,2495645160,14880,14890,14900,14880,6672
|
|
20240604,121800,2396315210,14890,14900,14900,14890,2692
|
|
20240604,121700,2356225490,14900,14890,14900,14890,60
|
|
20240604,121600,2355331790,14890,14900,14900,14890,44
|
|
20240604,121500,2354676560,14890,14900,14900,14890,67
|
|
20240604,121400,2353678580,14890,14890,14900,14890,78
|
|
20240604,121300,2352516760,14890,14890,14900,14890,701
|
|
20240604,121200,2342078540,14890,14890,14890,14890,29
|
|
20240604,121100,2341646730,14890,14900,14900,14890,118
|
|
20240604,121000,2339888870,14900,14890,14900,14890,853
|
|
20240604,120900,2327179480,14890,14890,14900,14890,257
|
|
20240604,120800,2323350390,14890,14890,14890,14890,32
|
|
20240604,120700,2322873910,14890,14900,14900,14890,127
|
|
20240604,120600,2320981910,14900,14890,14900,14890,43
|
|
20240604,120500,2320341530,14900,14900,14900,14890,213
|
|
20240604,120400,2317167920,14890,14890,14900,14890,58
|
|
20240604,120300,2316304290,14890,14890,14900,14890,71
|
|
20240604,120200,2315246770,14890,14890,14890,14890,39
|
|
20240604,120100,2314666060,14890,14890,14890,14890,33
|
|
20240604,120000,2314174690,14900,14890,14900,14890,100
|
|
20240604,115900,2312685070,14900,14890,14900,14890,183
|
|
20240604,115800,2309958790,14890,14890,14900,14890,35
|
|
20240604,115700,2309437560,14890,14890,14890,14890,447
|
|
20240604,115600,2302781730,14900,14900,14900,14890,52
|
|
20240604,115500,2302007320,14900,14890,14900,14890,294
|
|
20240604,115400,2297626960,14890,14880,14900,14880,1511
|
|
20240604,115300,2275126900,14880,14880,14890,14880,67
|
|
20240604,115200,2274129700,14890,14880,14890,14880,52
|
|
20240604,115100,2273355930,14880,14880,14890,14880,50
|
|
20240604,115000,2272611890,14880,14880,14890,14880,47
|
|
20240604,114900,2271912470,14880,14880,14880,14880,47
|
|
20240604,114800,2271213110,14890,14880,14890,14880,25
|
|
20240604,114700,2270841000,14890,14890,14890,14880,327
|
|
20240604,114600,2265973690,14880,14870,14880,14870,548
|
|
20240604,114500,2257819800,14870,14870,14880,14870,31
|
|
20240604,114400,2257358800,14880,14870,14880,14870,68
|
|
20240604,114300,2256347410,14880,14870,14880,14870,87
|
|
20240604,114200,2255053070,14880,14870,14880,14870,108
|
|
20240604,114100,2253446640,14880,14870,14880,14870,80
|
|
20240604,114000,2252256320,14870,14880,14890,14870,321
|
|
20240604,113900,2247479740,14880,14870,14880,14870,297
|
|
20240604,113800,2243061580,14860,14860,14870,14860,137
|
|
20240604,113700,2241025750,14860,14860,14870,14860,29
|
|
20240604,113600,2240594740,14860,14880,14880,14860,624
|
|
20240604,113500,2231315180,14880,14870,14880,14870,242
|
|
20240604,113400,2227716600,14880,14870,14880,14870,351
|
|
20240604,113300,2222497010,14870,14880,14880,14870,195
|
|
20240604,113200,2219595870,14880,14870,14880,14870,66
|
|
20240604,113100,2218614120,14870,14880,14880,14870,126
|
|
20240604,113000,2216740440,14880,14860,14880,14860,130
|
|
20240604,112900,2214807130,14870,14860,14870,14860,834
|
|
20240604,112800,2202410370,14860,14870,14870,14860,282
|
|
20240604,112700,2198217660,14870,14860,14870,14860,79
|
|
20240604,112600,2197043360,14860,14860,14870,14860,19
|
|
20240604,112500,2196760980,14860,14870,14870,14860,125
|
|
20240604,112400,2194903360,14870,14870,14880,14860,765
|
|
20240604,112300,2183528540,14870,14880,14890,14870,1670
|
|
20240604,112200,2158679090,14870,14860,14880,14860,126
|
|
20240604,112100,2156805500,14860,14860,14870,14860,668
|
|
20240604,112000,2146876880,14860,14860,14870,14860,63
|
|
20240604,111900,2145940460,14870,14850,14870,14850,1327
|
|
20240604,111800,2126221280,14850,14850,14860,14850,131
|
|
20240604,111700,2124275880,14850,14850,14850,14850,62
|
|
20240604,111600,2123355180,14860,14860,14860,14850,136
|
|
20240604,111500,2121334470,14850,14860,14860,14850,148
|
|
20240604,111400,2119136610,14850,14840,14850,14840,120
|
|
20240604,111300,2117354680,14850,14840,14860,14840,344
|
|
20240604,111200,2112246880,14840,14850,14860,14840,1198
|
|
20240604,111100,2094456990,14860,14850,14860,14850,199
|
|
20240604,111000,2091501740,14850,14850,14860,14840,626
|
|
20240604,110900,2082204730,14850,14850,14850,14840,733
|
|
20240604,110800,2071320590,14850,14860,14860,14840,4921
|
|
20240604,110700,1998245010,14850,14850,14860,14850,113
|
|
20240604,110600,1996566720,14860,14860,14860,14850,262
|
|
20240604,110500,1992675670,14860,14860,14860,14850,905
|
|
20240604,110400,1979227510,14860,14860,14860,14860,1024
|
|
20240604,110300,1964010870,14860,14860,14860,14850,1315
|
|
20240604,110200,1944470080,14850,14860,14860,14850,334
|
|
20240604,110100,1939509800,14850,14880,14880,14850,4821
|
|
20240604,110000,1867847060,14880,14880,14880,14880,15
|
|
20240604,105900,1867623860,14880,14880,14880,14880,132
|
|
20240604,105800,1865659700,14880,14880,14880,14870,71
|
|
20240604,105700,1864603360,14880,14870,14880,14870,172
|
|
20240604,105600,1862044140,14870,14870,14880,14870,3279
|
|
20240604,105500,1813284420,14890,14870,14890,14870,383
|
|
20240604,105400,1807584810,14880,14880,14880,14870,445
|
|
20240604,105300,1800963370,14870,14880,14880,14870,136
|
|
20240604,105200,1798940040,14870,14880,14880,14870,4870
|
|
20240604,105100,1726502570,14880,14890,14900,14880,828
|
|
20240604,105000,1714174000,14890,14890,14890,14890,967
|
|
20240604,104900,1699775370,14890,14900,14900,14890,816
|
|
20240604,104800,1687625030,14890,14900,14900,14890,123
|
|
20240604,104700,1685792380,14900,14890,14900,14890,520
|
|
20240604,104600,1678044520,14900,14880,14900,14880,510
|
|
20240604,104500,1670446020,14890,14900,14900,14880,212
|
|
20240604,104400,1667291220,14900,14880,14900,14880,383
|
|
20240604,104300,1661584660,14880,14880,14890,14870,792
|
|
20240604,104200,1649798720,14880,14880,14880,14870,625
|
|
20240604,104100,1640498740,14870,14880,14880,14870,696
|
|
20240604,104000,1630148420,14880,14880,14880,14870,1045
|
|
20240604,103900,1614598890,14870,14880,14900,14870,1929
|
|
20240604,103800,1585871380,14880,14880,14880,14870,1674
|
|
20240604,103700,1560962390,14880,14880,14890,14880,640
|
|
20240604,103600,1551438190,14880,14880,14880,14870,1255
|
|
20240604,103500,1532763910,14870,14880,14880,14870,768
|
|
20240604,103400,1521339200,14880,14900,14900,14860,5947
|
|
20240604,103300,1432772020,14910,14910,14920,14910,2139
|
|
20240604,103200,1400879370,14920,14930,14930,14910,2367
|
|
20240604,103100,1365571760,14930,14940,14940,14930,62
|
|
20240604,103000,1364645590,14950,14950,14950,14930,359
|
|
20240604,102900,1359282050,14940,14930,14940,14920,965
|
|
20240604,102800,1344872780,14930,14930,14940,14930,121
|
|
20240604,102700,1343065210,14940,14930,14940,14930,117
|
|
20240604,102600,1341317250,14930,14930,14940,14930,137
|
|
20240604,102500,1339271540,14940,14920,14940,14920,46
|
|
20240604,102400,1338584930,14920,14920,14920,14920,37
|
|
20240604,102300,1338032890,14920,14930,14940,14920,1217
|
|
20240604,102200,1319872150,14930,14930,14930,14930,22
|
|
20240604,102100,1319543690,14930,14930,14940,14930,65
|
|
20240604,102000,1318572910,14930,14930,14940,14930,21
|
|
20240604,101900,1318259340,14930,14930,14940,14930,272
|
|
20240604,101800,1314195850,14920,14930,14930,14920,1418
|
|
20240604,101700,1293035220,14930,14920,14930,14920,21
|
|
20240604,101600,1292721800,14920,14920,14930,14920,969
|
|
20240604,101500,1278254970,14930,14930,14930,14930,772
|
|
20240604,101400,1266729010,14930,14920,14940,14920,199
|
|
20240604,101300,1263756130,14930,14920,14930,14910,463
|
|
20240604,101200,1256850710,14920,14940,14940,14910,1603
|
|
20240604,101100,1232933360,14940,14930,14940,14920,2490
|
|
20240604,101000,1195753430,14920,14950,14950,14920,9294
|
|
20240604,100900,1056910040,14950,14960,14960,14950,893
|
|
20240604,100800,1043555680,14970,14960,14970,14960,6
|
|
20240604,100700,1043465910,14950,14950,14950,14950,4
|
|
20240604,100600,1043406110,14950,14960,14970,14950,1796
|
|
20240604,100500,1016543440,14950,14950,14960,14950,233
|
|
20240604,100400,1013059940,14940,14950,14960,14940,5381
|
|
20240604,100300,932600500,14960,14960,14960,14950,19
|
|
20240604,100200,932316280,14960,14960,14960,14950,123
|
|
20240604,100100,930476610,14950,14950,14950,14950,15
|
|
20240604,100000,930252360,14960,14950,14960,14950,141
|
|
20240604,095900,928143110,14960,14950,14960,14950,53
|
|
20240604,095800,927350490,14960,14950,14960,14950,150
|
|
20240604,095700,925107500,14960,14970,14970,14950,1275
|
|
20240604,095600,906033030,14970,14960,14970,14960,130
|
|
20240604,095500,904087240,14960,14950,14960,14950,2995
|
|
20240604,095400,859288230,14950,14960,14960,14950,1505
|
|
20240604,095300,836773460,14960,14970,14970,14960,228
|
|
20240604,095200,833362140,14970,14970,14970,14960,226
|
|
20240604,095100,829980950,14970,14980,14980,14970,1307
|
|
20240604,095000,810414950,14970,14970,14980,14970,288
|
|
20240604,094900,806100990,14980,14970,14980,14970,642
|
|
20240604,094800,796484810,14960,14970,14970,14960,96
|
|
20240604,094700,795047920,14970,14980,14980,14960,245
|
|
20240604,094600,791380260,14960,14970,14980,14960,206
|
|
20240604,094500,788296450,14970,14970,14980,14970,720
|
|
20240604,094400,777517520,14970,14960,14970,14960,1429
|
|
20240604,094300,756125400,14960,14960,14970,14960,111
|
|
20240604,094200,754464830,14960,14970,14970,14960,1724
|
|
20240604,094100,728656910,14980,14980,14980,14980,655
|
|
20240604,094000,718845010,14980,14980,14990,14980,2951
|
|
20240604,093900,674638980,14990,14990,14990,14980,111
|
|
20240604,093800,672975110,14980,14990,14990,14980,811
|
|
20240604,093700,660818260,14990,14980,15000,14980,288
|
|
20240604,093600,656503500,14980,14980,14980,14980,660
|
|
20240604,093500,646616700,14980,14990,15000,14980,2698
|
|
20240604,093400,606181730,15000,15000,15000,15000,209
|
|
20240604,093300,603046730,14990,14990,15000,14990,37
|
|
20240604,093200,602491990,15000,15000,15000,15000,304
|
|
20240604,093100,597931990,15000,14990,15000,14990,42
|
|
20240604,093000,597302380,14990,14970,15000,14970,377
|
|
20240604,092900,591654170,14960,14960,14960,14960,107
|
|
20240604,092800,590053450,14950,14950,14970,14950,439
|
|
20240604,092700,583490280,14950,14950,14950,14940,646
|
|
20240604,092600,573833100,14950,14980,14980,14950,3922
|
|
20240604,092500,515166320,14980,14980,14980,14970,320
|
|
20240604,092400,510372860,14980,14970,14980,14970,780
|
|
20240604,092300,498691400,14970,14970,14990,14960,1643
|
|
20240604,092200,474101490,14980,15020,15020,14980,5945
|
|
20240604,092100,384978750,15020,15010,15030,15000,448
|
|
20240604,092000,378253740,15010,15010,15030,15010,276
|
|
20240604,091900,374110960,15000,15000,15010,15000,104
|
|
20240604,091800,372550950,15000,15030,15030,15000,419
|
|
20240604,091700,366256330,15030,15010,15030,15000,619
|
|
20240604,091600,356964210,15010,15010,15010,15010,85
|
|
20240604,091500,355688360,15020,15030,15030,15010,1618
|
|
20240604,091400,331376080,15030,15030,15030,15030,127
|
|
20240604,091300,329467270,15040,15040,15040,15020,695
|
|
20240604,091200,319024530,15040,15010,15040,15010,417
|
|
20240604,091100,312765300,15010,15020,15020,15000,716
|
|
20240604,091000,302021450,15020,15010,15020,14990,2572
|
|
20240604,090900,263433690,15010,15080,15080,15010,6766
|
|
20240604,090800,161704420,15070,15080,15080,15070,452
|
|
20240604,090700,154888280,15080,15060,15090,15060,2267
|
|
20240604,090600,120686300,15060,15070,15080,15060,369
|
|
20240604,090500,115126510,15070,15080,15080,15070,600
|
|
20240604,090400,106084240,15080,15070,15090,15070,202
|
|
20240604,090300,103036310,15090,15070,15090,15070,301
|
|
20240604,090200,98498020,15060,15060,15060,15050,414
|
|
20240604,090100,92263700,15060,15060,15090,15060,1917
|
|
20240604,090000,63392410,15070,15040,15140,15040,4214
|