590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,184700,7306830640,14900,14900,14900,14900,24540
|
|
20240619,184600,7306830640,14900,14900,14900,14900,0
|
|
20240619,184500,7306830640,14900,14900,14900,14900,0
|
|
20240619,184400,7306830640,14900,14900,14900,14900,0
|
|
20240619,184300,7306830640,14900,14900,14900,14900,0
|
|
20240619,184200,7306830640,14900,14900,14900,14900,0
|
|
20240619,184100,7306830640,14900,14900,14900,14900,0
|
|
20240619,184000,7306830640,14900,14900,14900,14900,0
|
|
20240619,183900,7306830640,14900,14900,14900,14900,0
|
|
20240619,183800,7306830640,14900,14900,14900,14900,0
|
|
20240619,183700,7306830640,14900,14900,14900,14900,0
|
|
20240619,183600,7306830640,14900,14900,14900,14900,0
|
|
20240619,183500,7306830640,14900,14900,14900,14900,0
|
|
20240619,183400,7306830640,14900,14900,14900,14900,0
|
|
20240619,183300,7306830640,14900,14900,14900,14900,0
|
|
20240619,183200,7306830640,14900,14900,14900,14900,0
|
|
20240619,183100,7306830640,14900,14900,14900,14900,0
|
|
20240619,183000,7306830640,14900,14900,14900,14900,0
|
|
20240619,182900,7306830640,14900,14900,14900,14900,0
|
|
20240619,182800,7306830640,14900,14900,14900,14900,0
|
|
20240619,182700,7306830640,14900,14900,14900,14900,0
|
|
20240619,182600,7306830640,14900,14900,14900,14900,0
|
|
20240619,182500,7306830640,14900,14900,14900,14900,0
|
|
20240619,182400,7306830640,14900,14900,14900,14900,0
|
|
20240619,182300,7306830640,14900,14900,14900,14900,0
|
|
20240619,182200,7306830640,14900,14900,14900,14900,0
|
|
20240619,182100,7306830640,14900,14900,14900,14900,0
|
|
20240619,182000,7306830640,14900,14900,14900,14900,0
|
|
20240619,181900,7306830640,14900,14900,14900,14900,0
|
|
20240619,181800,7306830640,14900,14900,14900,14900,0
|
|
20240619,181700,7306830640,14900,14900,14900,14900,24540
|
|
20240619,181600,7306830640,14900,14900,14900,14900,0
|
|
20240619,181500,7306830640,14900,14900,14900,14900,0
|
|
20240619,181400,7306830640,14900,14900,14900,14900,0
|
|
20240619,181300,7306830640,14900,14900,14900,14900,0
|
|
20240619,181200,7306830640,14900,14900,14900,14900,0
|
|
20240619,181100,7306830640,14900,14900,14900,14900,0
|
|
20240619,181000,7306830640,14900,14900,14900,14900,0
|
|
20240619,180900,7306830640,14900,14900,14900,14900,0
|
|
20240619,180800,7306830640,14900,14900,14900,14900,0
|
|
20240619,180700,7306830640,14900,14900,14900,14900,0
|
|
20240619,180600,7306830640,14900,14900,14900,14900,0
|
|
20240619,180500,7306830640,14900,14900,14900,14900,0
|
|
20240619,180400,7306830640,14900,14900,14900,14900,0
|
|
20240619,180300,7306830640,14900,14900,14900,14900,0
|
|
20240619,180200,7306830640,14900,14900,14900,14900,0
|
|
20240619,180100,7306830640,14900,14900,14900,14900,0
|
|
20240619,180000,7306830640,14900,14900,14900,14900,0
|
|
20240619,175900,7306830640,14900,14900,14900,14900,0
|
|
20240619,175800,7306830640,14900,14900,14900,14900,0
|
|
20240619,175700,7306830640,14900,14900,14900,14900,0
|
|
20240619,175600,7306830640,14900,14900,14900,14900,0
|
|
20240619,175500,7306830640,14900,14900,14900,14900,0
|
|
20240619,175400,7306830640,14900,14900,14900,14900,0
|
|
20240619,175300,7306830640,14900,14900,14900,14900,0
|
|
20240619,175200,7306830640,14900,14900,14900,14900,0
|
|
20240619,175100,7306830640,14900,14900,14900,14900,0
|
|
20240619,175000,7306830640,14900,14900,14900,14900,0
|
|
20240619,174900,7306830640,14900,14900,14900,14900,0
|
|
20240619,174800,7306830640,14900,14900,14900,14900,0
|
|
20240619,174700,7306830640,14900,14900,14900,14900,24540
|
|
20240619,174600,7306830640,14900,14900,14900,14900,0
|
|
20240619,174500,7306830640,14900,14900,14900,14900,0
|
|
20240619,174400,7306830640,14900,14900,14900,14900,0
|
|
20240619,174300,7306830640,14900,14900,14900,14900,0
|
|
20240619,174200,7306830640,14900,14900,14900,14900,0
|
|
20240619,174100,7306830640,14900,14900,14900,14900,0
|
|
20240619,174000,7306830640,14900,14900,14900,14900,0
|
|
20240619,173900,7306830640,14900,14900,14900,14900,0
|
|
20240619,173800,7306830640,14900,14900,14900,14900,0
|
|
20240619,173700,7306830640,14900,14900,14900,14900,0
|
|
20240619,173600,7306830640,14900,14900,14900,14900,0
|
|
20240619,173500,7306830640,14900,14900,14900,14900,0
|
|
20240619,173400,7306830640,14900,14900,14900,14900,0
|
|
20240619,173300,7306830640,14900,14900,14900,14900,0
|
|
20240619,173200,7306830640,14900,14900,14900,14900,0
|
|
20240619,173100,7306830640,14900,14900,14900,14900,0
|
|
20240619,173000,7306830640,14900,14900,14900,14900,0
|
|
20240619,172900,7306830640,14900,14900,14900,14900,0
|
|
20240619,172800,7306830640,14900,14900,14900,14900,0
|
|
20240619,172700,7306830640,14900,14900,14900,14900,0
|
|
20240619,172600,7306830640,14900,14900,14900,14900,0
|
|
20240619,172500,7306830640,14900,14900,14900,14900,0
|
|
20240619,172400,7306830640,14900,14900,14900,14900,0
|
|
20240619,172300,7306830640,14900,14900,14900,14900,0
|
|
20240619,172200,7306830640,14900,14900,14900,14900,0
|
|
20240619,172100,7306830640,14900,14900,14900,14900,0
|
|
20240619,172000,7306830640,14900,14900,14900,14900,0
|
|
20240619,171900,7306830640,14900,14900,14900,14900,0
|
|
20240619,171800,7306830640,14900,14900,14900,14900,0
|
|
20240619,171700,7306830640,14900,14900,14900,14900,24540
|
|
20240619,171600,7306830640,14900,14900,14900,14900,0
|
|
20240619,171500,7306830640,14900,14900,14900,14900,0
|
|
20240619,171400,7306830640,14900,14900,14900,14900,0
|
|
20240619,171300,7306830640,14900,14900,14900,14900,0
|
|
20240619,171200,7306830640,14900,14900,14900,14900,0
|
|
20240619,171100,7306830640,14900,14900,14900,14900,0
|
|
20240619,171000,7306830640,14900,14900,14900,14900,0
|
|
20240619,170900,7306830640,14900,14900,14900,14900,0
|
|
20240619,170800,7306830640,14900,14900,14900,14900,0
|
|
20240619,170700,7306830640,14900,14900,14900,14900,0
|
|
20240619,170600,7306830640,14900,14900,14900,14900,0
|
|
20240619,170500,7306830640,14900,14900,14900,14900,0
|
|
20240619,170400,7306830640,14900,14900,14900,14900,0
|
|
20240619,170300,7306830640,14900,14900,14900,14900,0
|
|
20240619,170200,7306830640,14900,14900,14900,14900,0
|
|
20240619,170100,7306830640,14900,14900,14900,14900,0
|
|
20240619,170000,7306830640,14900,14900,14900,14900,0
|
|
20240619,165900,7306830640,14900,14900,14900,14900,0
|
|
20240619,165800,7306830640,14900,14900,14900,14900,0
|
|
20240619,165700,7306830640,14900,14900,14900,14900,0
|
|
20240619,165600,7306830640,14900,14900,14900,14900,0
|
|
20240619,165500,7306830640,14900,14900,14900,14900,0
|
|
20240619,165400,7306830640,14900,14900,14900,14900,0
|
|
20240619,165300,7306830640,14900,14900,14900,14900,0
|
|
20240619,165200,7306830640,14900,14900,14900,14900,0
|
|
20240619,165100,7306830640,14900,14900,14900,14900,0
|
|
20240619,165000,7306830640,14900,14900,14900,14900,0
|
|
20240619,164900,7306830640,14900,14900,14900,14900,0
|
|
20240619,164800,7306830640,14900,14900,14900,14900,0
|
|
20240619,164700,7306830640,14900,14900,14900,14900,24540
|
|
20240619,164600,7306830640,14900,14900,14900,14900,0
|
|
20240619,164500,7306830640,14900,14900,14900,14900,0
|
|
20240619,164400,7306830640,14900,14900,14900,14900,0
|
|
20240619,164300,7306830640,14900,14900,14900,14900,0
|
|
20240619,164200,7306830640,14900,14900,14900,14900,0
|
|
20240619,164100,7306830640,14900,14900,14900,14900,0
|
|
20240619,164000,7306830640,14900,14900,14900,14900,0
|
|
20240619,163900,7306830640,14900,14900,14900,14900,0
|
|
20240619,163800,7306830640,14900,14900,14900,14900,0
|
|
20240619,163700,7306830640,14900,14900,14900,14900,0
|
|
20240619,163600,7306830640,14900,14900,14900,14900,0
|
|
20240619,163500,7306830640,14900,14900,14900,14900,0
|
|
20240619,163400,7306830640,14900,14900,14900,14900,0
|
|
20240619,163300,7306830640,14900,14900,14900,14900,0
|
|
20240619,163200,7306830640,14900,14900,14900,14900,0
|
|
20240619,163100,7306830640,14900,14900,14900,14900,0
|
|
20240619,163000,7306830640,14900,14900,14900,14900,0
|
|
20240619,162900,7306830640,14900,14900,14900,14900,0
|
|
20240619,162800,7306830640,14900,14900,14900,14900,0
|
|
20240619,162700,7306830640,14900,14900,14900,14900,0
|
|
20240619,162600,7306830640,14900,14900,14900,14900,0
|
|
20240619,162500,7306830640,14900,14900,14900,14900,0
|
|
20240619,162400,7306830640,14900,14900,14900,14900,0
|
|
20240619,162300,7306830640,14900,14900,14900,14900,0
|
|
20240619,162200,7306830640,14900,14900,14900,14900,0
|
|
20240619,162100,7306830640,14900,14900,14900,14900,0
|
|
20240619,162000,7306830640,14900,14900,14900,14900,0
|
|
20240619,161900,7306830640,14900,14900,14900,14900,0
|
|
20240619,161800,7306830640,14900,14900,14900,14900,0
|
|
20240619,161700,7306830640,14900,14900,14900,14900,24540
|
|
20240619,161600,7306830640,14900,14900,14900,14900,0
|
|
20240619,161500,7306830640,14900,14900,14900,14900,0
|
|
20240619,161400,7306830640,14900,14900,14900,14900,0
|
|
20240619,161300,7306830640,14900,14900,14900,14900,0
|
|
20240619,161200,7306830640,14900,14900,14900,14900,0
|
|
20240619,161100,7306830640,14900,14900,14900,14900,0
|
|
20240619,161000,7306830640,14900,14900,14900,14900,0
|
|
20240619,160900,7306830640,14900,14900,14900,14900,0
|
|
20240619,160800,7306830640,14900,14900,14900,14900,0
|
|
20240619,160700,7306830640,14900,14900,14900,14900,0
|
|
20240619,160600,7306830640,14900,14900,14900,14900,0
|
|
20240619,160500,7306830640,14900,14900,14900,14900,0
|
|
20240619,160400,7306830640,14900,14900,14900,14900,0
|
|
20240619,160300,7306830640,14900,14900,14900,14900,0
|
|
20240619,160200,7306830640,14900,14900,14900,14900,0
|
|
20240619,160100,7306830640,14900,14900,14900,14900,0
|
|
20240619,160000,7306830640,14900,14900,14900,14900,0
|
|
20240619,155900,7306830640,14900,14900,14900,14900,0
|
|
20240619,155800,7306830640,14900,14900,14900,14900,0
|
|
20240619,155700,7306830640,14900,14900,14900,14900,0
|
|
20240619,155600,7306830640,14900,14900,14900,14900,0
|
|
20240619,155500,7306830640,14900,14900,14900,14900,0
|
|
20240619,155400,7306830640,14900,14900,14900,14900,0
|
|
20240619,155300,7306830640,14900,14900,14900,14900,0
|
|
20240619,155200,7306830640,14900,14900,14900,14900,0
|
|
20240619,155100,7306830640,14900,14900,14900,14900,0
|
|
20240619,155000,7306830640,14900,14900,14900,14900,0
|
|
20240619,154900,7306830640,14900,14900,14900,14900,0
|
|
20240619,154800,7306830640,14900,14900,14900,14900,0
|
|
20240619,154700,7306830640,14900,14900,14900,14900,24540
|
|
20240619,154600,7306830640,14900,14900,14900,14900,0
|
|
20240619,154500,7306830640,14900,14900,14900,14900,0
|
|
20240619,154400,7306830640,14900,14900,14900,14900,0
|
|
20240619,154300,7306830640,14900,14900,14900,14900,0
|
|
20240619,154200,7306830640,14900,14900,14900,14900,0
|
|
20240619,154100,7306830640,14900,14900,14900,14900,0
|
|
20240619,154000,7306830640,14900,14900,14900,14900,0
|
|
20240619,153900,7306830640,14900,14900,14900,14900,0
|
|
20240619,153800,7306830640,14900,14900,14900,14900,0
|
|
20240619,153700,7306830640,14900,14900,14900,14900,0
|
|
20240619,153600,7306830640,14900,14900,14900,14900,0
|
|
20240619,153500,7306830640,14900,14900,14900,14900,0
|
|
20240619,153400,7306830640,14900,14900,14900,14900,0
|
|
20240619,153300,7306830640,14900,14900,14900,14900,0
|
|
20240619,153200,7306830640,14900,14900,14900,14900,0
|
|
20240619,153100,7306830640,14900,14900,14900,14900,0
|
|
20240619,153000,7306830640,14900,14900,14900,14900,24540
|
|
20240619,152900,6941184640,14890,14890,14890,14890,0
|
|
20240619,152800,6941184640,14890,14890,14890,14890,0
|
|
20240619,152700,6941184640,14890,14890,14890,14890,0
|
|
20240619,152600,6941184640,14890,14890,14890,14890,0
|
|
20240619,152500,6941184640,14890,14890,14890,14890,0
|
|
20240619,152400,6941184640,14890,14890,14890,14890,0
|
|
20240619,152300,6941184640,14890,14890,14890,14890,0
|
|
20240619,152200,6941184640,14890,14890,14890,14890,0
|
|
20240619,152100,6941184640,14890,14890,14890,14890,0
|
|
20240619,152000,6941184640,14890,14890,14890,14890,0
|
|
20240619,151900,6941184640,14890,14880,14890,14870,1151
|
|
20240619,151800,6924056840,14880,14870,14880,14870,126
|
|
20240619,151700,6922182130,14870,14880,14880,14870,58
|
|
20240619,151600,6921319160,14890,14870,14890,14870,131
|
|
20240619,151500,6919370790,14880,14870,14880,14870,1383
|
|
20240619,151400,6898795910,14880,14880,14890,14880,818
|
|
20240619,151300,6886624040,14880,14880,14890,14870,1638
|
|
20240619,151200,6862244790,14880,14840,14880,14840,1570
|
|
20240619,151100,6838926090,14840,14870,14870,14840,3244
|
|
20240619,151000,6790736080,14880,14870,14890,14870,658
|
|
20240619,150900,6780948270,14870,14890,14890,14870,498
|
|
20240619,150800,6773533790,14870,14870,14880,14870,5325
|
|
20240619,150700,6694347730,14890,14880,14890,14880,1553
|
|
20240619,150600,6671238860,14880,14880,14890,14880,294
|
|
20240619,150500,6666864130,14880,14870,14880,14870,153
|
|
20240619,150400,6664587600,14870,14900,14900,14870,675
|
|
20240619,150300,6654541830,14880,14890,14900,14880,539
|
|
20240619,150200,6646521250,14880,14890,14890,14880,186
|
|
20240619,150100,6643752130,14890,14890,14900,14890,798
|
|
20240619,150000,6631869890,14890,14900,14900,14880,268
|
|
20240619,145900,6627876910,14900,14910,14910,14880,758
|
|
20240619,145800,6616577950,14880,14920,14920,14880,309
|
|
20240619,145700,6611974240,14920,14870,14920,14870,877
|
|
20240619,145600,6598899330,14880,14910,14910,14880,648
|
|
20240619,145500,6589247330,14910,14880,14910,14880,249
|
|
20240619,145400,6585535790,14910,14900,14910,14880,877
|
|
20240619,145300,6572466830,14880,14900,14900,14880,487
|
|
20240619,145200,6565215310,14890,14890,14900,14890,1105
|
|
20240619,145100,6548757340,14900,14890,14900,14890,699
|
|
20240619,145000,6538348750,14900,14890,14900,14890,307
|
|
20240619,144900,6533774890,14890,14910,14910,14890,379
|
|
20240619,144800,6528127790,14890,14890,14910,14890,273
|
|
20240619,144700,6524058970,14890,14890,14920,14890,121
|
|
20240619,144600,6522255810,14890,14890,14920,14880,475
|
|
20240619,144500,6515172400,14890,14910,14920,14890,403
|
|
20240619,144400,6509163810,14910,14900,14930,14900,2846
|
|
20240619,144300,6466723350,14900,14890,14900,14890,89
|
|
20240619,144200,6465397610,14890,14900,14900,14890,304
|
|
20240619,144100,6460868480,14890,14890,14900,14890,306
|
|
20240619,144000,6456310590,14890,14880,14900,14880,675
|
|
20240619,143900,6446258320,14880,14880,14890,14880,57
|
|
20240619,143800,6445410150,14890,14880,14890,14880,530
|
|
20240619,143700,6437518980,14890,14900,14900,14880,291
|
|
20240619,143600,6433185020,14900,14880,14900,14880,198
|
|
20240619,143500,6430236740,14880,14880,14900,14880,462
|
|
20240619,143400,6423357790,14900,14890,14900,14880,215
|
|
20240619,143300,6420156830,14890,14880,14900,14880,476
|
|
20240619,143200,6413069090,14890,14890,14920,14880,285
|
|
20240619,143100,6408824040,14890,14900,14920,14890,834
|
|
20240619,143000,6396387770,14910,14900,14910,14900,202
|
|
20240619,142900,6393376390,14900,14900,14910,14900,253
|
|
20240619,142800,6389604680,14900,14900,14910,14900,305
|
|
20240619,142700,6385058620,14900,14900,14900,14880,1121
|
|
20240619,142600,6368356350,14880,14920,14920,14880,138
|
|
20240619,142500,6366299950,14920,14920,14930,14900,496
|
|
20240619,142400,6358897750,14920,14930,14930,14910,485
|
|
20240619,142300,6351662280,14920,14910,14920,14910,163
|
|
20240619,142200,6349230940,14900,14910,14910,14880,68
|
|
20240619,142100,6348218370,14910,14890,14920,14890,716
|
|
20240619,142000,6337549270,14900,14890,14900,14890,611
|
|
20240619,141900,6328447830,14890,14900,14900,14890,232
|
|
20240619,141800,6324991540,14900,14910,14920,14900,315
|
|
20240619,141700,6320293520,14910,14900,14920,14900,714
|
|
20240619,141600,6309653420,14900,14930,14930,14900,2152
|
|
20240619,141500,6277557580,14920,14920,14930,14920,404
|
|
20240619,141400,6271527350,14920,14930,14930,14920,266
|
|
20240619,141300,6267556430,14920,14930,14930,14910,218
|
|
20240619,141200,6264303410,14920,14930,14930,14920,560
|
|
20240619,141100,6255944180,14920,14920,14920,14910,45
|
|
20240619,141000,6255273130,14910,14930,14930,14910,389
|
|
20240619,140900,6249467220,14930,14920,14930,14920,642
|
|
20240619,140800,6239887010,14930,14930,14940,14920,566
|
|
20240619,140700,6231435540,14930,14930,14940,14920,322
|
|
20240619,140600,6226627310,14920,14920,14930,14920,300
|
|
20240619,140500,6222148730,14920,14940,14940,14920,800
|
|
20240619,140400,6210201870,14930,14940,14940,14930,203
|
|
20240619,140300,6207169450,14930,14930,14940,14930,368
|
|
20240619,140200,6201672330,14930,14930,14940,14930,700
|
|
20240619,140100,6191220820,14930,14940,14950,14930,568
|
|
20240619,140000,6182733470,14940,14950,14950,14940,254
|
|
20240619,135900,6178938210,14940,14940,14950,14940,508
|
|
20240619,135800,6171346090,14950,14940,14950,14940,131
|
|
20240619,135700,6169388430,14940,14940,14950,14940,355
|
|
20240619,135600,6164081580,14940,14940,14950,14940,599
|
|
20240619,135500,6155130880,14940,14950,14950,14940,2256
|
|
20240619,135400,6121404180,14940,14930,14950,14930,341
|
|
20240619,135300,6116308220,14930,14940,14940,14930,838
|
|
20240619,135200,6103790450,14940,14930,14940,14930,130
|
|
20240619,135100,6101848710,14930,14930,14940,14930,347
|
|
20240619,135000,6096664920,14940,14930,14940,14930,622
|
|
20240619,134900,6087374120,14930,14920,14940,14920,159
|
|
20240619,134800,6085000590,14920,14930,14930,14920,483
|
|
20240619,134700,6077790280,14920,14930,14930,14920,335
|
|
20240619,134600,6072791590,14930,14930,14940,14920,474
|
|
20240619,134500,6065713430,14930,14920,14930,14920,84
|
|
20240619,134400,6064459670,14930,14930,14930,14920,1565
|
|
20240619,134300,6041103950,14930,14940,14940,14930,588
|
|
20240619,134200,6032319620,14950,14950,14970,14950,9717
|
|
20240619,134100,5887047170,14970,14960,14970,14960,1135
|
|
20240619,134000,5870067050,14960,14980,14990,14960,1256
|
|
20240619,133900,5851262720,14990,14990,15000,14990,680
|
|
20240619,133800,5841067540,14990,14990,15000,14990,583
|
|
20240619,133700,5832324120,14990,14980,14990,14980,322
|
|
20240619,133600,5827499970,14990,15000,15000,14980,489
|
|
20240619,133500,5820169440,14990,14990,15000,14980,601
|
|
20240619,133400,5811158970,14990,15000,15000,14980,3357
|
|
20240619,133300,5760835040,14990,15000,15000,14990,486
|
|
20240619,133200,5753545710,15000,14990,15000,14990,590
|
|
20240619,133100,5744698210,14990,15000,15000,14990,354
|
|
20240619,133000,5739389140,14990,14970,14990,14970,1378
|
|
20240619,132900,5718735970,14970,14970,14990,14970,740
|
|
20240619,132800,5707649520,14980,14970,14990,14970,1581
|
|
20240619,132700,5683966140,14980,14970,14980,14960,1126
|
|
20240619,132600,5667110940,14980,14970,14980,14970,192
|
|
20240619,132500,5664235670,14970,14970,14980,14970,1985
|
|
20240619,132400,5634519740,14960,14950,14970,14950,97
|
|
20240619,132300,5633068590,14950,14960,14970,14950,818
|
|
20240619,132200,5620830470,14950,14950,14960,14950,211
|
|
20240619,132100,5617674470,14950,14970,14970,14950,260
|
|
20240619,132000,5613786310,14960,14970,14970,14950,1225
|
|
20240619,131900,5595455040,14970,14960,14970,14960,293
|
|
20240619,131800,5591069460,14960,14970,14970,14960,494
|
|
20240619,131700,5583678220,14960,14960,14970,14950,2115
|
|
20240619,131600,5552039050,14950,14950,14960,14950,254
|
|
20240619,131500,5548241270,14950,14950,14960,14950,603
|
|
20240619,131400,5539220530,14960,14970,14970,14950,2339
|
|
20240619,131300,5504245480,14970,14960,14970,14950,927
|
|
20240619,131200,5490385160,14970,14970,14970,14960,424
|
|
20240619,131100,5484038010,14960,14960,14970,14960,3454
|
|
20240619,131000,5432365690,14960,14960,14970,14950,8674
|
|
20240619,130900,5302604060,14970,14980,14980,14950,745
|
|
20240619,130800,5291449610,14950,14960,14990,14950,1440
|
|
20240619,130700,5269913440,14960,14980,14990,14950,312
|
|
20240619,130600,5265240110,14980,14990,14990,14950,12233
|
|
20240619,130500,5082347690,14990,14990,15000,14980,633
|
|
20240619,130400,5072858970,14990,15000,15000,14990,170
|
|
20240619,130300,5070310160,15000,15010,15020,15000,2393
|
|
20240619,130200,5034394440,15010,15010,15010,14990,1431
|
|
20240619,130100,5012916840,15020,14990,15020,14990,10778
|
|
20240619,130000,4851215860,14960,14950,14980,14940,4417
|
|
20240619,125900,4785099410,14950,14960,14960,14950,691
|
|
20240619,125800,4774768610,14950,14960,14970,14950,1371
|
|
20240619,125700,4754248430,14970,14950,14970,14950,2090
|
|
20240619,125600,4722978120,14950,14940,14960,14940,3303
|
|
20240619,125500,4673589300,14940,14950,14950,14920,261
|
|
20240619,125400,4669688240,14950,14950,14960,14950,1749
|
|
20240619,125300,4643539980,14950,14960,14960,14950,311
|
|
20240619,125200,4638888440,14960,14960,14960,14950,8616
|
|
20240619,125100,4510075250,14970,14970,14970,14960,2701
|
|
20240619,125000,4469652810,14970,14970,14970,14960,1856
|
|
20240619,124900,4441869010,14970,14930,14970,14920,2761
|
|
20240619,124800,4400578800,14930,14930,14940,14930,141
|
|
20240619,124700,4398472430,14930,14930,14930,14930,47
|
|
20240619,124600,4397770720,14930,14950,14950,14930,115
|
|
20240619,124500,4396053730,14950,14930,14960,14930,861
|
|
20240619,124400,4383185050,14930,14930,14960,14930,787
|
|
20240619,124300,4371424760,14930,14940,14940,14930,148
|
|
20240619,124200,4369214040,14940,14940,14950,14940,55
|
|
20240619,124100,4368392310,14940,14950,14960,14940,587
|
|
20240619,124000,4359616460,14950,14960,14970,14950,785
|
|
20240619,123900,4347865480,14960,14940,14960,14920,1948
|
|
20240619,123800,4318748050,14940,14940,14950,14930,1070
|
|
20240619,123700,4302759780,14940,14930,14940,14930,835
|
|
20240619,123600,4290287750,14930,14940,14940,14930,285
|
|
20240619,123500,4286031040,14940,14920,14940,14920,577
|
|
20240619,123400,4277413930,14920,14930,14940,14920,257
|
|
20240619,123300,4273576810,14930,14950,14960,14930,909
|
|
20240619,123200,4259986430,14950,14910,14950,14910,1570
|
|
20240619,123100,4236546830,14920,14930,14930,14910,879
|
|
20240619,123000,4223425970,14930,14930,14940,14920,2597
|
|
20240619,122900,4184648740,14930,14930,14940,14910,1397
|
|
20240619,122800,4163801620,14940,14950,14950,14930,1817
|
|
20240619,122700,4136656250,14950,14940,14950,14940,348
|
|
20240619,122600,4131456210,14940,14950,14950,14930,437
|
|
20240619,122500,4124926660,14950,14970,14970,14950,450
|
|
20240619,122400,4118191050,14970,14980,14980,14970,1493
|
|
20240619,122300,4095831870,14980,14990,14990,14970,580
|
|
20240619,122200,4087139550,14990,15010,15010,14970,3298
|
|
20240619,122100,4037685400,15010,15030,15040,15010,730
|
|
20240619,122000,4026724360,15030,15030,15040,15000,5087
|
|
20240619,121900,3950267210,15040,15020,15050,15020,2038
|
|
20240619,121800,3919628380,15020,14950,15050,14950,18618
|
|
20240619,121700,3640557740,14950,14910,14960,14910,4267
|
|
20240619,121600,3576837300,14910,14910,14940,14910,1047
|
|
20240619,121500,3561220100,14940,14950,14950,14910,650
|
|
20240619,121400,3551510440,14950,14960,14970,14950,1041
|
|
20240619,121300,3535934610,14950,14930,14970,14930,14177
|
|
20240619,121200,3323986280,14920,14910,14920,14900,2060
|
|
20240619,121100,3293265390,14910,14890,14910,14870,963
|
|
20240619,121000,3278918290,14890,14910,14910,14880,1290
|
|
20240619,120900,3259704860,14900,14930,14940,14900,2514
|
|
20240619,120800,3222171010,14940,14890,14940,14870,8773
|
|
20240619,120700,3091277700,14890,14900,14900,14870,246
|
|
20240619,120600,3087614560,14900,14860,14920,14850,7062
|
|
20240619,120500,2982433230,14850,14860,14870,14840,1028
|
|
20240619,120400,2967160160,14860,14860,14870,14860,817
|
|
20240619,120300,2955018980,14870,14870,14880,14860,1386
|
|
20240619,120200,2934409290,14870,14870,14900,14870,701
|
|
20240619,120100,2923985340,14870,14890,14930,14870,4671
|
|
20240619,120000,2854455470,14890,14870,14890,14870,6445
|
|
20240619,115900,2758521480,14870,14820,14880,14800,6763
|
|
20240619,115800,2658068080,14820,14810,14830,14810,2138
|
|
20240619,115700,2626363090,14810,14790,14820,14790,1215
|
|
20240619,115600,2608367120,14790,14800,14800,14790,2679
|
|
20240619,115500,2568723140,14800,14810,14820,14800,744
|
|
20240619,115400,2557704610,14810,14820,14830,14810,554
|
|
20240619,115300,2549496310,14820,14850,14850,14820,404
|
|
20240619,115200,2543503500,14850,14840,14860,14830,3713
|
|
20240619,115100,2488397170,14840,14830,14850,14830,4058
|
|
20240619,115000,2428172870,14830,14820,14850,14810,9624
|
|
20240619,114900,2285323230,14820,14810,14840,14810,5022
|
|
20240619,114800,2210858590,14820,14800,14820,14800,1653
|
|
20240619,114700,2186375040,14800,14790,14820,14780,12607
|
|
20240619,114600,1999763580,14780,14740,14820,14740,5766
|
|
20240619,114500,1914520270,14740,14720,14770,14700,8213
|
|
20240619,114400,1793529570,14720,14720,14720,14720,526
|
|
20240619,114300,1785786850,14730,14690,14740,14690,2015
|
|
20240619,114200,1756121970,14710,14680,14710,14660,3953
|
|
20240619,114100,1698027320,14680,14680,14690,14680,933
|
|
20240619,114000,1684330840,14690,14690,14690,14680,657
|
|
20240619,113900,1674680510,14690,14660,14700,14660,1568
|
|
20240619,113800,1651645210,14660,14690,14690,14660,184
|
|
20240619,113700,1648943320,14680,14660,14680,14650,1498
|
|
20240619,113600,1626979090,14650,14630,14650,14630,1532
|
|
20240619,113500,1604540490,14630,14610,14640,14610,2902
|
|
20240619,113400,1562077760,14610,14600,14610,14600,119
|
|
20240619,113300,1560339190,14610,14600,14610,14600,336
|
|
20240619,113200,1555433560,14600,14590,14620,14590,131
|
|
20240619,113100,1553518650,14630,14560,14640,14560,3157
|
|
20240619,113000,1507392650,14560,14560,14570,14560,239
|
|
20240619,112900,1503912800,14560,14570,14570,14560,12
|
|
20240619,112800,1503738070,14560,14560,14570,14550,893
|
|
20240619,112700,1490730900,14560,14560,14570,14560,1057
|
|
20240619,112600,1475340780,14530,14560,14560,14530,105
|
|
20240619,112500,1473812610,14530,14520,14560,14520,3909
|
|
20240619,112400,1416949930,14520,14520,14520,14520,302
|
|
20240619,112300,1412564890,14520,14520,14540,14520,183
|
|
20240619,112200,1409906310,14520,14520,14520,14520,6
|
|
20240619,112100,1409819190,14520,14520,14530,14520,656
|
|
20240619,112000,1400287630,14540,14540,14550,14540,682
|
|
20240619,111900,1390370940,14550,14530,14550,14530,952
|
|
20240619,111800,1376528840,14530,14530,14530,14520,778
|
|
20240619,111700,1365224590,14520,14530,14530,14520,98
|
|
20240619,111600,1363801150,14520,14530,14530,14520,16
|
|
20240619,111500,1363568760,14520,14510,14520,14510,520
|
|
20240619,111400,1356019240,14510,14510,14510,14510,104
|
|
20240619,111300,1354510200,14510,14510,14520,14510,325
|
|
20240619,111200,1349794420,14510,14510,14520,14510,204
|
|
20240619,111100,1346834360,14510,14510,14520,14510,57
|
|
20240619,111000,1346006790,14510,14500,14510,14500,777
|
|
20240619,110900,1334732680,14500,14500,14500,14500,17
|
|
20240619,110800,1334486180,14500,14510,14510,14500,3704
|
|
20240619,110700,1280741170,14510,14510,14510,14510,7
|
|
20240619,110600,1280639600,14510,14510,14510,14510,588
|
|
20240619,110500,1272107720,14510,14510,14520,14510,1509
|
|
20240619,110400,1250212110,14510,14510,14520,14510,1072
|
|
20240619,110300,1234656990,14510,14510,14510,14510,29
|
|
20240619,110200,1234236200,14510,14510,14520,14510,48
|
|
20240619,110100,1233539710,14510,14510,14510,14510,6
|
|
20240619,110000,1233452650,14510,14520,14520,14510,357
|
|
20240619,105900,1228269090,14520,14520,14520,14510,388
|
|
20240619,105800,1222636040,14510,14510,14510,14510,37
|
|
20240619,105700,1222099170,14510,14510,14510,14510,12
|
|
20240619,105600,1221925050,14510,14510,14520,14510,84
|
|
20240619,105500,1220705490,14510,14510,14510,14510,29
|
|
20240619,105400,1220284700,14520,14510,14520,14510,25
|
|
20240619,105300,1219921930,14510,14500,14510,14500,131
|
|
20240619,105200,1218021210,14500,14500,14510,14500,28
|
|
20240619,105100,1217615000,14500,14500,14500,14500,91
|
|
20240619,105000,1216295500,14500,14500,14510,14500,266
|
|
20240619,104900,1212438430,14500,14500,14500,14500,9
|
|
20240619,104800,1212307930,14500,14510,14510,14500,15
|
|
20240619,104700,1212090350,14510,14490,14510,14490,894
|
|
20240619,104600,1199128980,14490,14520,14520,14490,31038
|
|
20240619,104500,748748070,14520,14520,14530,14520,14
|
|
20240619,104400,748544770,14530,14520,14530,14520,19
|
|
20240619,104300,748268780,14520,14520,14520,14520,12
|
|
20240619,104200,748094540,14520,14520,14520,14520,355
|
|
20240619,104100,742939940,14520,14520,14520,14520,214
|
|
20240619,104000,739832660,14520,14520,14520,14520,232
|
|
20240619,103900,736464020,14520,14520,14520,14510,104
|
|
20240619,103800,734953960,14510,14520,14530,14510,1724
|
|
20240619,103700,709921150,14520,14520,14530,14520,455
|
|
20240619,103600,703314530,14530,14520,14530,14520,22
|
|
20240619,103500,702995070,14530,14520,14530,14520,266
|
|
20240619,103400,699132700,14520,14510,14530,14510,1372
|
|
20240619,103300,679210500,14510,14500,14520,14500,2502
|
|
20240619,103200,642915800,14500,14490,14500,14490,15
|
|
20240619,103100,642698350,14490,14490,14490,14490,103
|
|
20240619,103000,641205880,14490,14500,14500,14490,1375
|
|
20240619,102900,621268460,14500,14500,14500,14500,694
|
|
20240619,102800,611205460,14500,14500,14500,14490,230
|
|
20240619,102700,607870560,14490,14490,14490,14490,30
|
|
20240619,102600,607435860,14500,14500,14500,14500,147
|
|
20240619,102500,605304360,14510,14510,14510,14500,124
|
|
20240619,102400,603505340,14510,14510,14520,14510,523
|
|
20240619,102300,595916590,14510,14510,14510,14510,116
|
|
20240619,102200,594233430,14510,14510,14520,14510,52
|
|
20240619,102100,593478610,14510,14510,14520,14510,45
|
|
20240619,102000,592825650,14510,14520,14520,14510,12
|
|
20240619,101900,592651510,14510,14520,14520,14510,88
|
|
20240619,101800,591374620,14510,14500,14510,14500,368
|
|
20240619,101700,586035020,14500,14500,14510,14500,20
|
|
20240619,101600,585745010,14500,14500,14510,14500,460
|
|
20240619,101500,579072600,14500,14500,14510,14500,540
|
|
20240619,101400,571237350,14510,14500,14510,14500,113
|
|
20240619,101300,569598770,14500,14510,14510,14500,33
|
|
20240619,101200,569120260,14500,14500,14510,14500,134
|
|
20240619,101100,567177120,14500,14500,14510,14500,21
|
|
20240619,101000,566872530,14510,14500,14510,14500,11
|
|
20240619,100900,566713000,14500,14500,14500,14500,21
|
|
20240619,100800,566408500,14500,14500,14510,14500,539
|
|
20240619,100700,558592990,14500,14510,14510,14500,150
|
|
20240619,100600,556417650,14510,14500,14510,14490,4143
|
|
20240619,100500,496344200,14490,14490,14500,14490,24
|
|
20240619,100400,495996340,14490,14500,14500,14480,195
|
|
20240619,100300,493170390,14480,14490,14500,14480,126
|
|
20240619,100200,491345670,14490,14490,14490,14480,305
|
|
20240619,100100,486926310,14490,14490,14490,14490,419
|
|
20240619,100000,480855000,14490,14490,14510,14490,1594
|
|
20240619,095900,457755770,14490,14490,14500,14490,61
|
|
20240619,095800,456871420,14500,14500,14500,14490,112
|
|
20240619,095700,455247500,14500,14500,14500,14500,56
|
|
20240619,095600,454435500,14490,14490,14490,14490,66
|
|
20240619,095500,453479160,14490,14490,14510,14490,31
|
|
20240619,095400,453029930,14500,14500,14510,14500,44
|
|
20240619,095300,452391710,14500,14500,14510,14500,194
|
|
20240619,095200,449578700,14490,14500,14500,14490,20
|
|
20240619,095100,449288880,14520,14490,14520,14490,12
|
|
20240619,095000,449114940,14490,14500,14520,14490,11
|
|
20240619,094900,448955430,14500,14500,14510,14500,13
|
|
20240619,094800,448766920,14520,14520,14520,14500,192
|
|
20240619,094700,445979420,14520,14490,14520,14490,456
|
|
20240619,094600,439362040,14500,14500,14500,14490,61
|
|
20240619,094500,438477600,14490,14500,14500,14490,79
|
|
20240619,094400,437332730,14490,14490,14490,14490,527
|
|
20240619,094300,429696500,14490,14500,14500,14490,73
|
|
20240619,094200,428638100,14500,14490,14500,14490,141
|
|
20240619,094100,426593670,14500,14500,14500,14490,30
|
|
20240619,094000,426158790,14500,14510,14510,14500,146
|
|
20240619,093900,424041400,14510,14510,14510,14500,58
|
|
20240619,093800,423200180,14500,14510,14510,14500,36
|
|
20240619,093700,422677920,14500,14510,14510,14500,66
|
|
20240619,093600,421720410,14500,14510,14510,14500,44
|
|
20240619,093500,421082300,14500,14490,14510,14490,45
|
|
20240619,093400,420429540,14490,14510,14510,14490,1034
|
|
20240619,093300,405426480,14510,14490,14510,14490,35
|
|
20240619,093200,404919290,14480,14480,14480,14480,77
|
|
20240619,093100,403804330,14480,14490,14500,14480,762
|
|
20240619,093000,392759420,14480,14490,14490,14480,30
|
|
20240619,092900,392324990,14480,14480,14490,14480,376
|
|
20240619,092800,386880440,14480,14470,14480,14470,743
|
|
20240619,092700,376124300,14470,14460,14470,14460,2902
|
|
20240619,092600,334159620,14460,14460,14460,14450,369
|
|
20240619,092500,328823950,14450,14450,14460,14450,166
|
|
20240619,092400,326423670,14450,14470,14470,14450,87
|
|
20240619,092300,325165540,14450,14460,14470,14450,639
|
|
20240619,092200,315923760,14460,14460,14460,14450,295
|
|
20240619,092100,311658120,14460,14460,14470,14450,66
|
|
20240619,092000,310703750,14460,14450,14460,14450,455
|
|
20240619,091900,304124540,14460,14450,14460,14450,5276
|
|
20240619,091800,227885680,14450,14470,14470,14450,2206
|
|
20240619,091700,195985030,14470,14470,14480,14470,1099
|
|
20240619,091600,180082480,14470,14480,14480,14470,140
|
|
20240619,091500,178056110,14480,14480,14490,14480,27
|
|
20240619,091400,177665140,14480,14470,14480,14470,144
|
|
20240619,091300,175580040,14470,14480,14490,14470,943
|
|
20240619,091200,161925290,14480,14470,14500,14470,2012
|
|
20240619,091100,132761370,14470,14480,14480,14470,208
|
|
20240619,091000,129750090,14480,14480,14490,14470,385
|
|
20240619,090900,124175370,14480,14470,14490,14470,385
|
|
20240619,090800,118601490,14470,14460,14470,14460,473
|
|
20240619,090700,111757630,14460,14470,14470,14450,1604
|
|
20240619,090600,88574670,14460,14470,14480,14460,498
|
|
20240619,090500,81369880,14480,14500,14500,14470,231
|
|
20240619,090400,78025010,14480,14500,14500,14480,1761
|
|
20240619,090300,52507070,14500,14500,14520,14480,66
|
|
20240619,090200,51550150,14500,14500,14500,14470,1141
|
|
20240619,090100,35025430,14500,14520,14520,14500,171
|
|
20240619,090000,32544310,14530,14520,14540,14520,2241
|