590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240613,184700,7974677990,14650,14650,14650,14650,86622
|
|
20240613,184600,7974677990,14650,14650,14650,14650,0
|
|
20240613,184500,7974677990,14650,14650,14650,14650,0
|
|
20240613,184400,7974677990,14650,14650,14650,14650,0
|
|
20240613,184300,7974677990,14650,14650,14650,14650,0
|
|
20240613,184200,7974677990,14650,14650,14650,14650,0
|
|
20240613,184100,7974677990,14650,14650,14650,14650,0
|
|
20240613,184000,7974677990,14650,14650,14650,14650,0
|
|
20240613,183900,7974677990,14650,14650,14650,14650,0
|
|
20240613,183800,7974677990,14650,14650,14650,14650,0
|
|
20240613,183700,7974677990,14650,14650,14650,14650,0
|
|
20240613,183600,7974677990,14650,14650,14650,14650,0
|
|
20240613,183500,7974677990,14650,14650,14650,14650,0
|
|
20240613,183400,7974677990,14650,14650,14650,14650,0
|
|
20240613,183300,7974677990,14650,14650,14650,14650,0
|
|
20240613,183200,7974677990,14650,14650,14650,14650,0
|
|
20240613,183100,7974677990,14650,14650,14650,14650,0
|
|
20240613,183000,7974677990,14650,14650,14650,14650,0
|
|
20240613,182900,7974677990,14650,14650,14650,14650,0
|
|
20240613,182800,7974677990,14650,14650,14650,14650,0
|
|
20240613,182700,7974677990,14650,14650,14650,14650,0
|
|
20240613,182600,7974677990,14650,14650,14650,14650,0
|
|
20240613,182500,7974677990,14650,14650,14650,14650,0
|
|
20240613,182400,7974677990,14650,14650,14650,14650,0
|
|
20240613,182300,7974677990,14650,14650,14650,14650,0
|
|
20240613,182200,7974677990,14650,14650,14650,14650,0
|
|
20240613,182100,7974677990,14650,14650,14650,14650,0
|
|
20240613,182000,7974677990,14650,14650,14650,14650,0
|
|
20240613,181900,7974677990,14650,14650,14650,14650,0
|
|
20240613,181800,7974677990,14650,14650,14650,14650,0
|
|
20240613,181700,7974677990,14650,14650,14650,14650,86622
|
|
20240613,181600,7974677990,14650,14650,14650,14650,0
|
|
20240613,181500,7974677990,14650,14650,14650,14650,0
|
|
20240613,181400,7974677990,14650,14650,14650,14650,0
|
|
20240613,181300,7974677990,14650,14650,14650,14650,0
|
|
20240613,181200,7974677990,14650,14650,14650,14650,0
|
|
20240613,181100,7974677990,14650,14650,14650,14650,0
|
|
20240613,181000,7974677990,14650,14650,14650,14650,0
|
|
20240613,180900,7974677990,14650,14650,14650,14650,0
|
|
20240613,180800,7974677990,14650,14650,14650,14650,0
|
|
20240613,180700,7974677990,14650,14650,14650,14650,0
|
|
20240613,180600,7974677990,14650,14650,14650,14650,0
|
|
20240613,180500,7974677990,14650,14650,14650,14650,0
|
|
20240613,180400,7974677990,14650,14650,14650,14650,0
|
|
20240613,180300,7974677990,14650,14650,14650,14650,0
|
|
20240613,180200,7974677990,14650,14650,14650,14650,0
|
|
20240613,180100,7974677990,14650,14650,14650,14650,0
|
|
20240613,180000,7974677990,14650,14650,14650,14650,0
|
|
20240613,175900,7974677990,14650,14650,14650,14650,0
|
|
20240613,175800,7974677990,14650,14650,14650,14650,0
|
|
20240613,175700,7974677990,14650,14650,14650,14650,0
|
|
20240613,175600,7974677990,14650,14650,14650,14650,0
|
|
20240613,175500,7974677990,14650,14650,14650,14650,0
|
|
20240613,175400,7974677990,14650,14650,14650,14650,0
|
|
20240613,175300,7974677990,14650,14650,14650,14650,0
|
|
20240613,175200,7974677990,14650,14650,14650,14650,0
|
|
20240613,175100,7974677990,14650,14650,14650,14650,0
|
|
20240613,175000,7974677990,14650,14650,14650,14650,0
|
|
20240613,174900,7974677990,14650,14650,14650,14650,0
|
|
20240613,174800,7974677990,14650,14650,14650,14650,0
|
|
20240613,174700,7974677990,14650,14650,14650,14650,86622
|
|
20240613,174600,7974677990,14650,14650,14650,14650,0
|
|
20240613,174500,7974677990,14650,14650,14650,14650,0
|
|
20240613,174400,7974677990,14650,14650,14650,14650,0
|
|
20240613,174300,7974677990,14650,14650,14650,14650,0
|
|
20240613,174200,7974677990,14650,14650,14650,14650,0
|
|
20240613,174100,7974677990,14650,14650,14650,14650,0
|
|
20240613,174000,7974677990,14650,14650,14650,14650,0
|
|
20240613,173900,7974677990,14650,14650,14650,14650,0
|
|
20240613,173800,7974677990,14650,14650,14650,14650,0
|
|
20240613,173700,7974677990,14650,14650,14650,14650,0
|
|
20240613,173600,7974677990,14650,14650,14650,14650,0
|
|
20240613,173500,7974677990,14650,14650,14650,14650,0
|
|
20240613,173400,7974677990,14650,14650,14650,14650,0
|
|
20240613,173300,7974677990,14650,14650,14650,14650,0
|
|
20240613,173200,7974677990,14650,14650,14650,14650,0
|
|
20240613,173100,7974677990,14650,14650,14650,14650,0
|
|
20240613,173000,7974677990,14650,14650,14650,14650,0
|
|
20240613,172900,7974677990,14650,14650,14650,14650,0
|
|
20240613,172800,7974677990,14650,14650,14650,14650,0
|
|
20240613,172700,7974677990,14650,14650,14650,14650,0
|
|
20240613,172600,7974677990,14650,14650,14650,14650,0
|
|
20240613,172500,7974677990,14650,14650,14650,14650,0
|
|
20240613,172400,7974677990,14650,14650,14650,14650,0
|
|
20240613,172300,7974677990,14650,14650,14650,14650,0
|
|
20240613,172200,7974677990,14650,14650,14650,14650,0
|
|
20240613,172100,7974677990,14650,14650,14650,14650,0
|
|
20240613,172000,7974677990,14650,14650,14650,14650,0
|
|
20240613,171900,7974677990,14650,14650,14650,14650,0
|
|
20240613,171800,7974677990,14650,14650,14650,14650,0
|
|
20240613,171700,7974677990,14650,14650,14650,14650,86622
|
|
20240613,171600,7974677990,14650,14650,14650,14650,0
|
|
20240613,171500,7974677990,14650,14650,14650,14650,0
|
|
20240613,171400,7974677990,14650,14650,14650,14650,0
|
|
20240613,171300,7974677990,14650,14650,14650,14650,0
|
|
20240613,171200,7974677990,14650,14650,14650,14650,0
|
|
20240613,171100,7974677990,14650,14650,14650,14650,0
|
|
20240613,171000,7974677990,14650,14650,14650,14650,0
|
|
20240613,170900,7974677990,14650,14650,14650,14650,0
|
|
20240613,170800,7974677990,14650,14650,14650,14650,0
|
|
20240613,170700,7974677990,14650,14650,14650,14650,0
|
|
20240613,170600,7974677990,14650,14650,14650,14650,0
|
|
20240613,170500,7974677990,14650,14650,14650,14650,0
|
|
20240613,170400,7974677990,14650,14650,14650,14650,0
|
|
20240613,170300,7974677990,14650,14650,14650,14650,0
|
|
20240613,170200,7974677990,14650,14650,14650,14650,0
|
|
20240613,170100,7974677990,14650,14650,14650,14650,0
|
|
20240613,170000,7974677990,14650,14650,14650,14650,0
|
|
20240613,165900,7974677990,14650,14650,14650,14650,0
|
|
20240613,165800,7974677990,14650,14650,14650,14650,0
|
|
20240613,165700,7974677990,14650,14650,14650,14650,0
|
|
20240613,165600,7974677990,14650,14650,14650,14650,0
|
|
20240613,165500,7974677990,14650,14650,14650,14650,0
|
|
20240613,165400,7974677990,14650,14650,14650,14650,0
|
|
20240613,165300,7974677990,14650,14650,14650,14650,0
|
|
20240613,165200,7974677990,14650,14650,14650,14650,0
|
|
20240613,165100,7974677990,14650,14650,14650,14650,0
|
|
20240613,165000,7974677990,14650,14650,14650,14650,0
|
|
20240613,164900,7974677990,14650,14650,14650,14650,0
|
|
20240613,164800,7974677990,14650,14650,14650,14650,0
|
|
20240613,164700,7974677990,14650,14650,14650,14650,86622
|
|
20240613,164600,7974677990,14650,14650,14650,14650,0
|
|
20240613,164500,7974677990,14650,14650,14650,14650,0
|
|
20240613,164400,7974677990,14650,14650,14650,14650,0
|
|
20240613,164300,7974677990,14650,14650,14650,14650,0
|
|
20240613,164200,7974677990,14650,14650,14650,14650,0
|
|
20240613,164100,7974677990,14650,14650,14650,14650,0
|
|
20240613,164000,7974677990,14650,14650,14650,14650,0
|
|
20240613,163900,7974677990,14650,14650,14650,14650,0
|
|
20240613,163800,7974677990,14650,14650,14650,14650,0
|
|
20240613,163700,7974677990,14650,14650,14650,14650,0
|
|
20240613,163600,7974677990,14650,14650,14650,14650,0
|
|
20240613,163500,7974677990,14650,14650,14650,14650,0
|
|
20240613,163400,7974677990,14650,14650,14650,14650,0
|
|
20240613,163300,7974677990,14650,14650,14650,14650,0
|
|
20240613,163200,7974677990,14650,14650,14650,14650,0
|
|
20240613,163100,7974677990,14650,14650,14650,14650,0
|
|
20240613,163000,7974677990,14650,14650,14650,14650,0
|
|
20240613,162900,7974677990,14650,14650,14650,14650,0
|
|
20240613,162800,7974677990,14650,14650,14650,14650,0
|
|
20240613,162700,7974677990,14650,14650,14650,14650,0
|
|
20240613,162600,7974677990,14650,14650,14650,14650,0
|
|
20240613,162500,7974677990,14650,14650,14650,14650,0
|
|
20240613,162400,7974677990,14650,14650,14650,14650,0
|
|
20240613,162300,7974677990,14650,14650,14650,14650,0
|
|
20240613,162200,7974677990,14650,14650,14650,14650,0
|
|
20240613,162100,7974677990,14650,14650,14650,14650,0
|
|
20240613,162000,7974677990,14650,14650,14650,14650,0
|
|
20240613,161900,7974677990,14650,14650,14650,14650,0
|
|
20240613,161800,7974677990,14650,14650,14650,14650,0
|
|
20240613,161700,7974677990,14650,14650,14650,14650,86622
|
|
20240613,161600,7974677990,14650,14650,14650,14650,0
|
|
20240613,161500,7974677990,14650,14650,14650,14650,0
|
|
20240613,161400,7974677990,14650,14650,14650,14650,0
|
|
20240613,161300,7974677990,14650,14650,14650,14650,0
|
|
20240613,161200,7974677990,14650,14650,14650,14650,0
|
|
20240613,161100,7974677990,14650,14650,14650,14650,0
|
|
20240613,161000,7974677990,14650,14650,14650,14650,0
|
|
20240613,160900,7974677990,14650,14650,14650,14650,0
|
|
20240613,160800,7974677990,14650,14650,14650,14650,0
|
|
20240613,160700,7974677990,14650,14650,14650,14650,0
|
|
20240613,160600,7974677990,14650,14650,14650,14650,0
|
|
20240613,160500,7974677990,14650,14650,14650,14650,0
|
|
20240613,160400,7974677990,14650,14650,14650,14650,0
|
|
20240613,160300,7974677990,14650,14650,14650,14650,0
|
|
20240613,160200,7974677990,14650,14650,14650,14650,0
|
|
20240613,160100,7974677990,14650,14650,14650,14650,0
|
|
20240613,160000,7974677990,14650,14650,14650,14650,0
|
|
20240613,155900,7974677990,14650,14650,14650,14650,0
|
|
20240613,155800,7974677990,14650,14650,14650,14650,0
|
|
20240613,155700,7974677990,14650,14650,14650,14650,0
|
|
20240613,155600,7974677990,14650,14650,14650,14650,0
|
|
20240613,155500,7974677990,14650,14650,14650,14650,0
|
|
20240613,155400,7974677990,14650,14650,14650,14650,0
|
|
20240613,155300,7974677990,14650,14650,14650,14650,0
|
|
20240613,155200,7974677990,14650,14650,14650,14650,0
|
|
20240613,155100,7974677990,14650,14650,14650,14650,0
|
|
20240613,155000,7974677990,14650,14650,14650,14650,0
|
|
20240613,154900,7974677990,14650,14650,14650,14650,0
|
|
20240613,154800,7974677990,14650,14650,14650,14650,0
|
|
20240613,154700,7974677990,14650,14650,14650,14650,86622
|
|
20240613,154600,7974677990,14650,14650,14650,14650,0
|
|
20240613,154500,7974677990,14650,14650,14650,14650,0
|
|
20240613,154400,7974677990,14650,14650,14650,14650,0
|
|
20240613,154300,7974677990,14650,14650,14650,14650,0
|
|
20240613,154200,7974677990,14650,14650,14650,14650,0
|
|
20240613,154100,7974677990,14650,14650,14650,14650,0
|
|
20240613,154000,7974677990,14650,14650,14650,14650,0
|
|
20240613,153900,7974677990,14650,14650,14650,14650,0
|
|
20240613,153800,7974677990,14650,14650,14650,14650,0
|
|
20240613,153700,7974677990,14650,14650,14650,14650,0
|
|
20240613,153600,7974677990,14650,14650,14650,14650,0
|
|
20240613,153500,7974677990,14650,14650,14650,14650,0
|
|
20240613,153400,7974677990,14650,14650,14650,14650,0
|
|
20240613,153300,7974677990,14650,14650,14650,14650,0
|
|
20240613,153200,7974677990,14650,14650,14650,14650,0
|
|
20240613,153100,7974677990,14650,14650,14650,14650,0
|
|
20240613,153000,7974677990,14650,14650,14650,14650,86622
|
|
20240613,152900,6705665690,14710,14710,14710,14710,0
|
|
20240613,152800,6705665690,14710,14710,14710,14710,0
|
|
20240613,152700,6705665690,14710,14710,14710,14710,0
|
|
20240613,152600,6705665690,14710,14710,14710,14710,0
|
|
20240613,152500,6705665690,14710,14710,14710,14710,0
|
|
20240613,152400,6705665690,14710,14710,14710,14710,0
|
|
20240613,152300,6705665690,14710,14710,14710,14710,0
|
|
20240613,152200,6705665690,14710,14710,14710,14710,0
|
|
20240613,152100,6705665690,14710,14710,14710,14710,0
|
|
20240613,152000,6705665690,14710,14710,14710,14710,0
|
|
20240613,151900,6705665690,14710,14710,14740,14710,530
|
|
20240613,151800,6697855870,14740,14710,14740,14710,2197
|
|
20240613,151700,6665500660,14730,14700,14730,14700,705
|
|
20240613,151600,6655131590,14710,14700,14710,14700,658
|
|
20240613,151500,6645457020,14710,14700,14710,14700,800
|
|
20240613,151400,6633693990,14700,14710,14710,14700,891
|
|
20240613,151300,6620592190,14700,14710,14720,14700,3413
|
|
20240613,151200,6570399980,14720,14710,14720,14710,767
|
|
20240613,151100,6559114320,14710,14710,14720,14710,635
|
|
20240613,151000,6549770920,14710,14720,14720,14710,791
|
|
20240613,150900,6538132530,14710,14710,14740,14710,1680
|
|
20240613,150800,6513400820,14710,14720,14720,14710,880
|
|
20240613,150700,6500453730,14710,14710,14730,14710,758
|
|
20240613,150600,6489299200,14720,14720,14730,14710,923
|
|
20240613,150500,6475713450,14720,14710,14730,14710,623
|
|
20240613,150400,6466544980,14720,14710,14720,14710,977
|
|
20240613,150300,6452170740,14710,14710,14720,14710,792
|
|
20240613,150200,6440516910,14720,14710,14730,14710,988
|
|
20240613,150100,6425977010,14710,14720,14730,14710,491
|
|
20240613,150000,6418751530,14720,14710,14730,14710,844
|
|
20240613,145900,6406326490,14730,14710,14730,14710,652
|
|
20240613,145800,6396731620,14710,14710,14730,14710,765
|
|
20240613,145700,6385475450,14720,14730,14730,14710,2690
|
|
20240613,145600,6345878480,14720,14720,14740,14710,875
|
|
20240613,145500,6333000420,14710,14730,14730,14710,697
|
|
20240613,145400,6322745100,14710,14750,14750,14710,840
|
|
20240613,145300,6310380910,14750,14720,14750,14710,851
|
|
20240613,145200,6297857980,14710,14710,14740,14710,837
|
|
20240613,145100,6285540110,14720,14720,14730,14710,477
|
|
20240613,145000,6278521250,14730,14710,14730,14710,781
|
|
20240613,144900,6267025140,14710,14720,14730,14710,1146
|
|
20240613,144800,6250162190,14720,14710,14730,14710,1029
|
|
20240613,144700,6235018120,14720,14720,14730,14710,862
|
|
20240613,144600,6222333540,14720,14740,14740,14710,6811
|
|
20240613,144500,6122072790,14740,14710,14740,14710,806
|
|
20240613,144400,6110212730,14720,14720,14730,14710,641
|
|
20240613,144300,6100778980,14710,14710,14730,14710,570
|
|
20240613,144200,6092391400,14730,14720,14730,14710,703
|
|
20240613,144100,6082043620,14720,14710,14730,14710,715
|
|
20240613,144000,6071520210,14720,14720,14730,14710,1408
|
|
20240613,143900,6050795990,14720,14710,14720,14710,1485
|
|
20240613,143800,6028947420,14720,14710,14720,14690,2956
|
|
20240613,143700,5985487100,14710,14700,14720,14700,380
|
|
20240613,143600,5979898310,14700,14700,14720,14690,1079
|
|
20240613,143500,5964036940,14690,14700,14710,14690,554
|
|
20240613,143400,5955894340,14700,14690,14710,14690,550
|
|
20240613,143300,5947813010,14700,14700,14710,14690,826
|
|
20240613,143200,5935673080,14710,14700,14710,14690,464
|
|
20240613,143100,5928853010,14700,14710,14710,14690,2006
|
|
20240613,143000,5899368270,14700,14720,14720,14690,2234
|
|
20240613,142900,5866527340,14710,14700,14710,14700,613
|
|
20240613,142800,5857516000,14710,14690,14710,14690,1370
|
|
20240613,142700,5837370090,14690,14700,14710,14690,4739
|
|
20240613,142600,5767707400,14710,14700,14710,14700,1694
|
|
20240613,142500,5742800230,14700,14700,14710,14700,810
|
|
20240613,142400,5730890180,14700,14710,14710,14700,773
|
|
20240613,142300,5719525090,14710,14720,14720,14700,1166
|
|
20240613,142200,5702373410,14720,14710,14720,14710,882
|
|
20240613,142100,5689396930,14710,14710,14720,14710,499
|
|
20240613,142000,5682056150,14720,14710,14720,14710,1300
|
|
20240613,141900,5662929570,14720,14730,14730,14720,807
|
|
20240613,141800,5651048910,14720,14740,14740,14720,3054
|
|
20240613,141700,5606061050,14730,14730,14740,14730,321
|
|
20240613,141600,5601331370,14740,14740,14740,14730,113
|
|
20240613,141500,5599665900,14740,14740,14750,14730,568
|
|
20240613,141400,5591292510,14740,14730,14770,14730,259
|
|
20240613,141300,5587471240,14750,14750,14770,14730,1359
|
|
20240613,141200,5567435280,14750,14740,14750,14740,849
|
|
20240613,141100,5554918660,14740,14750,14750,14740,256
|
|
20240613,141000,5551142830,14740,14760,14760,14740,700
|
|
20240613,140900,5540816730,14750,14760,14760,14740,300
|
|
20240613,140800,5536388910,14740,14740,14750,14740,457
|
|
20240613,140700,5529651750,14740,14730,14750,14720,682
|
|
20240613,140600,5519596990,14720,14710,14740,14710,3931
|
|
20240613,140500,5461711380,14720,14720,14730,14720,833
|
|
20240613,140400,5449445990,14730,14720,14730,14720,362
|
|
20240613,140300,5444116020,14720,14730,14730,14710,246
|
|
20240613,140200,5440492760,14710,14720,14730,14710,366
|
|
20240613,140100,5435104100,14720,14710,14730,14710,515
|
|
20240613,140000,5427524980,14720,14720,14730,14700,6896
|
|
20240613,135900,5326112890,14720,14720,14720,14710,385
|
|
20240613,135800,5320447460,14710,14730,14730,14710,954
|
|
20240613,135700,5306404540,14720,14720,14730,14710,4462
|
|
20240613,135600,5240730040,14720,14730,14740,14720,12
|
|
20240613,135500,5240553290,14730,14730,14740,14720,122
|
|
20240613,135400,5238756530,14730,14730,14740,14730,209
|
|
20240613,135300,5235677720,14730,14730,14740,14730,787
|
|
20240613,135200,5224084570,14740,14740,14750,14740,52
|
|
20240613,135100,5223317950,14730,14740,14750,14730,561
|
|
20240613,135000,5215048480,14740,14760,14760,14740,222
|
|
20240613,134900,5211775440,14740,14760,14760,14740,194
|
|
20240613,134800,5208913490,14750,14760,14760,14750,224
|
|
20240613,134700,5205609060,14750,14770,14770,14750,251
|
|
20240613,134600,5201904410,14760,14760,14770,14730,760
|
|
20240613,134500,5190687700,14760,14730,14760,14730,376
|
|
20240613,134400,5185144200,14750,14730,14750,14730,365
|
|
20240613,134300,5179760790,14730,14750,14750,14730,1167
|
|
20240613,134200,5162567310,14750,14740,14750,14730,502
|
|
20240613,134100,5155167400,14740,14750,14750,14740,846
|
|
20240613,134000,5142696500,14740,14740,14750,14740,82
|
|
20240613,133900,5141487180,14740,14750,14750,14740,67
|
|
20240613,133800,5140499100,14740,14750,14750,14740,336
|
|
20240613,133700,5135544970,14740,14740,14750,14740,294
|
|
20240613,133600,5131208710,14740,14740,14750,14740,261
|
|
20240613,133500,5127360740,14740,14750,14750,14740,141
|
|
20240613,133400,5125281120,14740,14740,14750,14730,208
|
|
20240613,133300,5122215200,14740,14740,14750,14730,542
|
|
20240613,133200,5114224490,14740,14740,14740,14730,293
|
|
20240613,133100,5109908220,14730,14730,14740,14730,39
|
|
20240613,133000,5109333570,14730,14720,14740,14720,192
|
|
20240613,132900,5106505360,14720,14720,14730,14720,280
|
|
20240613,132800,5102382830,14720,14730,14740,14720,134
|
|
20240613,132700,5100409060,14730,14740,14740,14730,193
|
|
20240613,132600,5097566040,14740,14750,14750,14730,1568
|
|
20240613,132500,5074465810,14740,14740,14750,14740,204
|
|
20240613,132400,5071458670,14740,14740,14750,14740,85
|
|
20240613,132300,5070205530,14740,14730,14750,14730,1127
|
|
20240613,132200,5053593680,14730,14740,14740,14730,419
|
|
20240613,132100,5047419440,14730,14740,14750,14730,233
|
|
20240613,132000,5043984800,14750,14750,14750,14740,188
|
|
20240613,131900,5041213620,14740,14760,14760,14740,36
|
|
20240613,131800,5040682500,14740,14740,14760,14740,190
|
|
20240613,131700,5037881760,14740,14740,14760,14740,130
|
|
20240613,131600,5035963490,14760,14740,14760,14730,195
|
|
20240613,131500,5033089110,14740,14730,14740,14730,107
|
|
20240613,131400,5031512040,14740,14740,14740,14730,34
|
|
20240613,131300,5031011010,14730,14730,14740,14730,298
|
|
20240613,131200,5026621400,14740,14730,14740,14730,20
|
|
20240613,131100,5026326740,14740,14740,14740,14730,103
|
|
20240613,131000,5024808560,14740,14730,14760,14730,186
|
|
20240613,130900,5022065960,14730,14730,14750,14720,826
|
|
20240613,130800,5009900620,14720,14720,14720,14710,25
|
|
20240613,130700,5009532670,14720,14720,14730,14700,293
|
|
20240613,130600,5005222240,14700,14720,14730,14700,11467
|
|
20240613,130500,4836561860,14720,14730,14730,14720,2101
|
|
20240613,130400,4805616510,14730,14740,14760,14730,3536
|
|
20240613,130300,4753499630,14740,14750,14750,14740,47
|
|
20240613,130200,4752806540,14740,14740,14750,14740,186
|
|
20240613,130100,4750063200,14740,14740,14750,14740,231
|
|
20240613,130000,4746656190,14740,14740,14750,14740,312
|
|
20240613,125900,4742054350,14750,14740,14750,14740,1062
|
|
20240613,125800,4726397180,14740,14740,14750,14740,116
|
|
20240613,125700,4724686330,14740,14740,14740,14740,2200
|
|
20240613,125600,4692258330,14740,14750,14750,14740,822
|
|
20240613,125500,4680141320,14750,14750,14750,14740,120
|
|
20240613,125400,4678371460,14740,14740,14750,14740,1207
|
|
20240613,125300,4660568350,14740,14740,14750,14740,130
|
|
20240613,125200,4658651110,14750,14740,14760,14740,661
|
|
20240613,125100,4648897060,14740,14780,14780,14740,4827
|
|
20240613,125000,4577698570,14760,14750,14770,14750,560
|
|
20240613,124900,4569435010,14760,14770,14770,14750,93
|
|
20240613,124800,4568061760,14760,14760,14770,14750,4420
|
|
20240613,124700,4502822510,14760,14770,14770,14760,19
|
|
20240613,124600,4502541960,14770,14800,14800,14760,182
|
|
20240613,124500,4499851350,14800,14760,14800,14760,35
|
|
20240613,124400,4499334620,14760,14760,14770,14760,323
|
|
20240613,124300,4494564080,14760,14770,14770,14760,11
|
|
20240613,124200,4494401710,14760,14760,14770,14760,77
|
|
20240613,124100,4493265030,14760,14760,14770,14760,16
|
|
20240613,124000,4493028850,14760,14750,14770,14750,130
|
|
20240613,123900,4491110110,14750,14790,14800,14750,2801
|
|
20240613,123800,4449758530,14770,14770,14800,14770,10
|
|
20240613,123700,4449610800,14770,14770,14780,14770,43
|
|
20240613,123600,4448975360,14770,14780,14790,14770,30
|
|
20240613,123500,4448531990,14770,14770,14800,14770,116
|
|
20240613,123400,4446818610,14770,14790,14790,14770,264
|
|
20240613,123300,4442915160,14780,14790,14800,14770,540
|
|
20240613,123200,4434924680,14780,14790,14790,14760,701
|
|
20240613,123100,4424563770,14780,14760,14790,14760,5674
|
|
20240613,123000,4340708100,14760,14770,14780,14760,902
|
|
20240613,122900,4327385620,14780,14770,14780,14770,19
|
|
20240613,122800,4327104890,14770,14780,14780,14770,18
|
|
20240613,122700,4326838990,14780,14770,14780,14770,28
|
|
20240613,122600,4326425270,14770,14770,14770,14770,120
|
|
20240613,122500,4324652870,14770,14770,14780,14770,27
|
|
20240613,122400,4324254060,14780,14780,14780,14770,144
|
|
20240613,122300,4322125890,14780,14770,14780,14770,428
|
|
20240613,122200,4315800140,14770,14770,14780,14770,262
|
|
20240613,122100,4311927900,14770,14780,14780,14770,30
|
|
20240613,122000,4311484670,14770,14770,14780,14770,79
|
|
20240613,121900,4310317220,14780,14770,14780,14770,21
|
|
20240613,121800,4310006960,14770,14780,14780,14770,185
|
|
20240613,121700,4307273590,14780,14770,14780,14770,179
|
|
20240613,121600,4304628080,14770,14790,14800,14770,3069
|
|
20240613,121500,4259272520,14790,14790,14790,14790,20
|
|
20240613,121400,4258976720,14790,14800,14820,14790,109
|
|
20240613,121300,4257362630,14810,14810,14820,14790,26
|
|
20240613,121200,4256977910,14810,14790,14810,14790,105
|
|
20240613,121100,4255423060,14790,14820,14820,14790,25
|
|
20240613,121000,4255052940,14790,14790,14810,14790,364
|
|
20240613,120900,4249667990,14790,14800,14810,14790,1811
|
|
20240613,120800,4222879110,14820,14780,14820,14780,1745
|
|
20240613,120700,4197035140,14780,14790,14800,14780,246
|
|
20240613,120600,4193396770,14790,14780,14800,14780,35
|
|
20240613,120500,4192879200,14780,14790,14800,14780,174
|
|
20240613,120400,4190305630,14790,14790,14790,14790,14
|
|
20240613,120300,4190098570,14800,14790,14800,14790,14
|
|
20240613,120200,4189891490,14790,14790,14800,14790,243
|
|
20240613,120100,4186295220,14790,14810,14810,14790,415
|
|
20240613,120000,4180152110,14810,14800,14810,14800,202
|
|
20240613,115900,4177160630,14800,14800,14810,14800,60
|
|
20240613,115800,4176272480,14810,14800,14810,14800,160
|
|
20240613,115700,4173902980,14800,14800,14810,14800,210
|
|
20240613,115600,4170792990,14800,14810,14820,14800,395
|
|
20240613,115500,4164942700,14790,14780,14810,14780,702
|
|
20240613,115400,4154556770,14780,14780,14790,14780,106
|
|
20240613,115300,4152990070,14780,14770,14780,14760,470
|
|
20240613,115200,4146045860,14770,14780,14780,14760,203
|
|
20240613,115100,4143047630,14770,14770,14780,14760,41
|
|
20240613,115000,4142441950,14770,14760,14770,14760,220
|
|
20240613,114900,4139192640,14760,14760,14770,14760,128
|
|
20240613,114800,4137302250,14760,14760,14770,14760,23
|
|
20240613,114700,4136962750,14760,14760,14770,14760,304
|
|
20240613,114600,4132473090,14750,14750,14760,14750,153
|
|
20240613,114500,4130214940,14750,14750,14760,14750,87
|
|
20240613,114400,4128930960,14750,14750,14760,14750,187
|
|
20240613,114300,4126170980,14760,14750,14760,14740,321
|
|
20240613,114200,4121436030,14750,14760,14760,14740,1868
|
|
20240613,114100,4093881710,14760,14760,14770,14750,1164
|
|
20240613,114000,4076701080,14760,14750,14770,14750,135
|
|
20240613,113900,4074707330,14770,14740,14770,14740,1248
|
|
20240613,113800,4056298070,14740,14730,14750,14730,59
|
|
20240613,113700,4055428390,14730,14760,14760,14730,3243
|
|
20240613,113600,4007595760,14750,14760,14760,14750,166
|
|
20240613,113500,4005145640,14750,14760,14770,14750,1098
|
|
20240613,113400,3988939090,14770,14770,14770,14760,48
|
|
20240613,113300,3988230270,14760,14750,14770,14750,404
|
|
20240613,113200,3982267000,14760,14780,14790,14760,4254
|
|
20240613,113100,3919428790,14790,14800,14800,14790,1625
|
|
20240613,113000,3895394990,14790,14790,14800,14790,67
|
|
20240613,112900,3894403550,14800,14790,14810,14790,143
|
|
20240613,112800,3892286290,14820,14790,14820,14790,335
|
|
20240613,112700,3887327500,14800,14790,14810,14790,235
|
|
20240613,112600,3883849280,14790,14790,14820,14790,48
|
|
20240613,112500,3883138880,14790,14780,14800,14780,126
|
|
20240613,112400,3881274460,14780,14780,14790,14780,150
|
|
20240613,112300,3879057440,14790,14790,14790,14780,110
|
|
20240613,112200,3877430620,14780,14800,14800,14780,690
|
|
20240613,112100,3867224930,14800,14810,14810,14790,5330
|
|
20240613,112000,3788322650,14810,14810,14830,14810,97
|
|
20240613,111900,3786885160,14810,14810,14830,14810,231
|
|
20240613,111800,3783459820,14820,14820,14820,14810,269
|
|
20240613,111700,3779474310,14810,14810,14820,14810,36
|
|
20240613,111600,3778941140,14810,14810,14820,14800,731
|
|
20240613,111500,3768114910,14800,14810,14820,14800,1602
|
|
20240613,111400,3744392830,14810,14820,14830,14810,428
|
|
20240613,111300,3738049720,14820,14820,14830,14820,730
|
|
20240613,111200,3727230120,14810,14810,14820,14810,618
|
|
20240613,111100,3718071630,14810,14810,14820,14810,11
|
|
20240613,111000,3717908700,14810,14820,14820,14800,338
|
|
20240613,110900,3712901690,14820,14830,14840,14810,2887
|
|
20240613,110800,3670103960,14830,14850,14850,14830,1018
|
|
20240613,110700,3654994880,14860,14850,14860,14850,41
|
|
20240613,110600,3654385800,14850,14850,14860,14850,7
|
|
20240613,110500,3654281840,14850,14830,14850,14830,330
|
|
20240613,110400,3649382400,14830,14830,14840,14830,25
|
|
20240613,110300,3649011510,14830,14840,14840,14830,35
|
|
20240613,110200,3648492220,14830,14840,14860,14830,1281
|
|
20240613,110100,3629480050,14850,14840,14850,14840,52
|
|
20240613,110000,3628708220,14840,14850,14860,14840,432
|
|
20240613,105900,3622292980,14850,14850,14860,14850,60
|
|
20240613,105800,3621401720,14850,14850,14860,14850,79
|
|
20240613,105700,3620228220,14860,14850,14860,14840,629
|
|
20240613,105600,3610885960,14840,14850,14850,14840,1111
|
|
20240613,105500,3594387660,14850,14860,14860,14850,248
|
|
20240613,105400,3590703840,14850,14840,14860,14840,958
|
|
20240613,105300,3576477630,14850,14860,14870,14840,1561
|
|
20240613,105200,3553293530,14850,14850,14880,14850,128
|
|
20240613,105100,3551391310,14880,14860,14890,14850,3601
|
|
20240613,105000,3497872570,14860,14870,14870,14860,1519
|
|
20240613,104900,3475293540,14880,14880,14890,14880,404
|
|
20240613,104800,3469281400,14880,14900,14930,14880,2159
|
|
20240613,104700,3437138380,14900,14920,14940,14900,205
|
|
20240613,104600,3434079570,14910,14910,14940,14910,36
|
|
20240613,104500,3433542510,14940,14910,14940,14890,3124
|
|
20240613,104400,3386991750,14910,14910,14940,14910,267
|
|
20240613,104300,3383010120,14910,14940,14940,14910,2
|
|
20240613,104200,3382980270,14910,14910,14910,14910,4
|
|
20240613,104100,3382920630,14910,14940,14940,14910,837
|
|
20240613,104000,3370418430,14940,14950,14950,14940,230
|
|
20240613,103900,3366979960,14950,14940,14950,14940,23
|
|
20240613,103800,3366636180,14950,14940,14950,14940,137
|
|
20240613,103700,3364588070,14950,14960,14960,14950,40
|
|
20240613,103600,3363990050,14950,14960,14960,14950,21
|
|
20240613,103500,3363675940,14950,14970,14970,14940,2469
|
|
20240613,103400,3326745950,14980,14990,15000,14970,2653
|
|
20240613,103300,3286987630,14990,15000,15000,14990,61
|
|
20240613,103200,3286072750,15000,14990,15000,14990,36
|
|
20240613,103100,3285532830,14990,14990,15000,14990,616
|
|
20240613,103000,3276297010,14990,14970,14990,14970,1822
|
|
20240613,102900,3249003560,14960,14960,14970,14960,18
|
|
20240613,102800,3248734160,14960,14930,14960,14930,1668
|
|
20240613,102700,3223811580,14930,14910,14940,14900,1902
|
|
20240613,102600,3195428210,14910,14900,14910,14900,21
|
|
20240613,102500,3195115180,14910,14910,14910,14900,12
|
|
20240613,102400,3194936310,14900,14910,14910,14900,2058
|
|
20240613,102300,3164264810,14910,14880,14920,14880,1836
|
|
20240613,102200,3136897640,14880,14880,14890,14880,144
|
|
20240613,102100,3134753870,14890,14900,14920,14890,1369
|
|
20240613,102000,3114356900,14910,14910,14920,14910,619
|
|
20240613,101900,3105126390,14920,14910,14920,14910,6
|
|
20240613,101800,3105036880,14920,14910,14920,14910,340
|
|
20240613,101700,3099964240,14910,14910,14910,14910,11
|
|
20240613,101600,3099800230,14910,14910,14910,14910,39
|
|
20240613,101500,3099218740,14900,14900,14910,14900,272
|
|
20240613,101400,3095164800,14910,14900,14910,14890,4777
|
|
20240613,101300,3024028600,14910,14910,14910,14900,11
|
|
20240613,101200,3023864600,14910,14910,14910,14910,21
|
|
20240613,101100,3023551490,14910,14900,14910,14890,2833
|
|
20240613,101000,2981338880,14910,14910,14910,14900,149
|
|
20240613,100900,2979117300,14910,14920,14920,14900,2212
|
|
20240613,100800,2946146390,14920,14940,14940,14910,1655
|
|
20240613,100700,2921444360,14940,14940,14940,14930,506
|
|
20240613,100600,2913884730,14940,14940,14940,14940,43
|
|
20240613,100500,2913242310,14940,14940,14940,14930,4
|
|
20240613,100400,2913182560,14940,14950,14950,14930,358
|
|
20240613,100300,2907835880,14950,14960,14960,14950,157
|
|
20240613,100200,2905488470,14970,14950,14970,14950,1226
|
|
20240613,100100,2887147490,14950,14940,14960,14940,459
|
|
20240613,100000,2880286570,14940,14940,14950,14930,639
|
|
20240613,095900,2870735500,14940,14930,14940,14930,71
|
|
20240613,095800,2869675290,14930,14950,14960,14930,1316
|
|
20240613,095700,2850007020,14950,14950,14950,14940,291
|
|
20240613,095600,2845659210,14950,14930,14950,14930,1405
|
|
20240613,095500,2824669100,14930,14940,14950,14930,336
|
|
20240613,095400,2819648850,14940,14930,14940,14930,615
|
|
20240613,095300,2810466850,14940,14950,14950,14930,31
|
|
20240613,095200,2810003710,14930,14930,14930,14920,191
|
|
20240613,095100,2807152100,14930,14920,14940,14920,974
|
|
20240613,095000,2792608150,14940,14930,14940,14920,581
|
|
20240613,094900,2783936410,14930,14930,14930,14920,110
|
|
20240613,094800,2782294250,14930,14930,14930,14920,595
|
|
20240613,094700,2773412910,14920,14920,14930,14920,1859
|
|
20240613,094600,2745671520,14920,14920,14920,14910,197
|
|
20240613,094500,2742734160,14900,14950,14950,14900,3901
|
|
20240613,094400,2684496380,14950,14960,14960,14950,579
|
|
20240613,094300,2675838320,14960,14980,14980,14950,412
|
|
20240613,094200,2669673280,14980,15000,15010,14970,1944
|
|
20240613,094100,2640518510,14990,14970,15000,14970,2422
|
|
20240613,094000,2604218130,14980,14980,14980,14970,554
|
|
20240613,093900,2595923370,14980,14980,14990,14970,825
|
|
20240613,093800,2583564780,14990,14990,14990,14980,60
|
|
20240613,093700,2582665500,14990,14990,14990,14980,285
|
|
20240613,093600,2578395950,14980,14970,14990,14960,1165
|
|
20240613,093500,2560950140,14960,14960,14970,14960,477
|
|
20240613,093400,2553814200,14960,14950,14970,14950,737
|
|
20240613,093300,2542793840,14970,14980,14980,14960,6507
|
|
20240613,093200,2445392420,14980,14970,14980,14970,705
|
|
20240613,093100,2434834780,14970,14980,15000,14970,992
|
|
20240613,093000,2419974430,14980,14980,14980,14970,508
|
|
20240613,092900,2412364610,14980,15000,15000,14970,767
|
|
20240613,092800,2400870970,15000,14960,15000,14950,9845
|
|
20240613,092700,2253517250,14960,14990,15000,14960,3513
|
|
20240613,092600,2200906470,15000,15000,15020,15000,1247
|
|
20240613,092500,2182197250,15000,15040,15040,15000,1510
|
|
20240613,092400,2159530150,15030,15050,15060,15000,12769
|
|
20240613,092300,1967867670,15060,15030,15060,15030,1811
|
|
20240613,092200,1940608320,15030,15060,15060,15030,3459
|
|
20240613,092100,1888593910,15060,15050,15070,15040,3152
|
|
20240613,092000,1841132920,15060,15060,15070,15020,1854
|
|
20240613,091900,1813223060,15070,15080,15080,15060,3129
|
|
20240613,091800,1766057420,15090,15070,15090,15060,19139
|
|
20240613,091700,1477607030,15070,15030,15100,15030,10479
|
|
20240613,091600,1319744640,15020,15010,15040,15010,6276
|
|
20240613,091500,1225528420,15000,14990,15080,14990,17050
|
|
20240613,091400,969353780,14990,15000,15020,14980,5465
|
|
20240613,091300,887384440,15000,14960,15000,14960,8444
|
|
20240613,091200,760879060,14950,14960,14970,14950,512
|
|
20240613,091100,753219690,14960,14940,14960,14940,1724
|
|
20240613,091000,727441970,14930,14920,14990,14920,8805
|
|
20240613,090900,595768880,14920,14900,14920,14880,6122
|
|
20240613,090800,504546080,14890,14890,14910,14880,2768
|
|
20240613,090700,463324370,14890,14870,14890,14850,3078
|
|
20240613,090600,417550230,14880,14880,14890,14870,1473
|
|
20240613,090500,395631760,14880,14900,14920,14880,2517
|
|
20240613,090400,358122990,14900,14840,14930,14830,10789
|
|
20240613,090300,197488080,14840,14830,14880,14810,4269
|
|
20240613,090200,134127320,14830,14790,14830,14790,3209
|
|
20240613,090100,86570890,14790,14790,14800,14790,3944
|
|
20240613,090000,28229630,14780,14750,14780,14750,1912
|