656 lines
35 KiB
CSV
656 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,195300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,195200,4086505370,14480,14480,14480,14480,0
|
|
20240620,195100,4086505370,14480,14480,14480,14480,0
|
|
20240620,195000,4086505370,14480,14480,14480,14480,0
|
|
20240620,194900,4086505370,14480,14480,14480,14480,0
|
|
20240620,194800,4086505370,14480,14480,14480,14480,0
|
|
20240620,194700,4086505370,14480,14480,14480,14480,0
|
|
20240620,194600,4086505370,14480,14480,14480,14480,0
|
|
20240620,194500,4086505370,14480,14480,14480,14480,0
|
|
20240620,194400,4086505370,14480,14480,14480,14480,0
|
|
20240620,194300,4086505370,14480,14480,14480,14480,0
|
|
20240620,194200,4086505370,14480,14480,14480,14480,0
|
|
20240620,194100,4086505370,14480,14480,14480,14480,0
|
|
20240620,194000,4086505370,14480,14480,14480,14480,0
|
|
20240620,193900,4086505370,14480,14480,14480,14480,0
|
|
20240620,193800,4086505370,14480,14480,14480,14480,0
|
|
20240620,193700,4086505370,14480,14480,14480,14480,0
|
|
20240620,193600,4086505370,14480,14480,14480,14480,0
|
|
20240620,193500,4086505370,14480,14480,14480,14480,0
|
|
20240620,193400,4086505370,14480,14480,14480,14480,0
|
|
20240620,193300,4086505370,14480,14480,14480,14480,0
|
|
20240620,193200,4086505370,14480,14480,14480,14480,0
|
|
20240620,193100,4086505370,14480,14480,14480,14480,0
|
|
20240620,193000,4086505370,14480,14480,14480,14480,0
|
|
20240620,192900,4086505370,14480,14480,14480,14480,0
|
|
20240620,192800,4086505370,14480,14480,14480,14480,0
|
|
20240620,192700,4086505370,14480,14480,14480,14480,0
|
|
20240620,192600,4086505370,14480,14480,14480,14480,0
|
|
20240620,192500,4086505370,14480,14480,14480,14480,0
|
|
20240620,192400,4086505370,14480,14480,14480,14480,0
|
|
20240620,192300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,192200,4086505370,14480,14480,14480,14480,0
|
|
20240620,192100,4086505370,14480,14480,14480,14480,0
|
|
20240620,192000,4086505370,14480,14480,14480,14480,0
|
|
20240620,191900,4086505370,14480,14480,14480,14480,0
|
|
20240620,191800,4086505370,14480,14480,14480,14480,0
|
|
20240620,191700,4086505370,14480,14480,14480,14480,0
|
|
20240620,191600,4086505370,14480,14480,14480,14480,0
|
|
20240620,191500,4086505370,14480,14480,14480,14480,0
|
|
20240620,191400,4086505370,14480,14480,14480,14480,0
|
|
20240620,191300,4086505370,14480,14480,14480,14480,0
|
|
20240620,191200,4086505370,14480,14480,14480,14480,0
|
|
20240620,191100,4086505370,14480,14480,14480,14480,0
|
|
20240620,191000,4086505370,14480,14480,14480,14480,0
|
|
20240620,190900,4086505370,14480,14480,14480,14480,0
|
|
20240620,190800,4086505370,14480,14480,14480,14480,0
|
|
20240620,190700,4086505370,14480,14480,14480,14480,0
|
|
20240620,190600,4086505370,14480,14480,14480,14480,0
|
|
20240620,190500,4086505370,14480,14480,14480,14480,0
|
|
20240620,190400,4086505370,14480,14480,14480,14480,0
|
|
20240620,190300,4086505370,14480,14480,14480,14480,0
|
|
20240620,190200,4086505370,14480,14480,14480,14480,0
|
|
20240620,190100,4086505370,14480,14480,14480,14480,0
|
|
20240620,190000,4086505370,14480,14480,14480,14480,0
|
|
20240620,185900,4086505370,14480,14480,14480,14480,0
|
|
20240620,185800,4086505370,14480,14480,14480,14480,0
|
|
20240620,185700,4086505370,14480,14480,14480,14480,0
|
|
20240620,185600,4086505370,14480,14480,14480,14480,0
|
|
20240620,185500,4086505370,14480,14480,14480,14480,0
|
|
20240620,185400,4086505370,14480,14480,14480,14480,0
|
|
20240620,185300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,185200,4086505370,14480,14480,14480,14480,0
|
|
20240620,185100,4086505370,14480,14480,14480,14480,0
|
|
20240620,185000,4086505370,14480,14480,14480,14480,0
|
|
20240620,184900,4086505370,14480,14480,14480,14480,0
|
|
20240620,184800,4086505370,14480,14480,14480,14480,0
|
|
20240620,184700,4086505370,14480,14480,14480,14480,0
|
|
20240620,184600,4086505370,14480,14480,14480,14480,0
|
|
20240620,184500,4086505370,14480,14480,14480,14480,0
|
|
20240620,184400,4086505370,14480,14480,14480,14480,0
|
|
20240620,184300,4086505370,14480,14480,14480,14480,0
|
|
20240620,184200,4086505370,14480,14480,14480,14480,0
|
|
20240620,184100,4086505370,14480,14480,14480,14480,0
|
|
20240620,184000,4086505370,14480,14480,14480,14480,0
|
|
20240620,183900,4086505370,14480,14480,14480,14480,0
|
|
20240620,183800,4086505370,14480,14480,14480,14480,0
|
|
20240620,183700,4086505370,14480,14480,14480,14480,0
|
|
20240620,183600,4086505370,14480,14480,14480,14480,0
|
|
20240620,183500,4086505370,14480,14480,14480,14480,0
|
|
20240620,183400,4086505370,14480,14480,14480,14480,0
|
|
20240620,183300,4086505370,14480,14480,14480,14480,0
|
|
20240620,183200,4086505370,14480,14480,14480,14480,0
|
|
20240620,183100,4086505370,14480,14480,14480,14480,0
|
|
20240620,183000,4086505370,14480,14480,14480,14480,0
|
|
20240620,182900,4086505370,14480,14480,14480,14480,0
|
|
20240620,182800,4086505370,14480,14480,14480,14480,0
|
|
20240620,182700,4086505370,14480,14480,14480,14480,0
|
|
20240620,182600,4086505370,14480,14480,14480,14480,0
|
|
20240620,182500,4086505370,14480,14480,14480,14480,0
|
|
20240620,182400,4086505370,14480,14480,14480,14480,0
|
|
20240620,182300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,182200,4086505370,14480,14480,14480,14480,0
|
|
20240620,182100,4086505370,14480,14480,14480,14480,0
|
|
20240620,182000,4086505370,14480,14480,14480,14480,0
|
|
20240620,181900,4086505370,14480,14480,14480,14480,0
|
|
20240620,181800,4086505370,14480,14480,14480,14480,0
|
|
20240620,181700,4086505370,14480,14480,14480,14480,0
|
|
20240620,181600,4086505370,14480,14480,14480,14480,0
|
|
20240620,181500,4086505370,14480,14480,14480,14480,0
|
|
20240620,181400,4086505370,14480,14480,14480,14480,0
|
|
20240620,181300,4086505370,14480,14480,14480,14480,0
|
|
20240620,181200,4086505370,14480,14480,14480,14480,0
|
|
20240620,181100,4086505370,14480,14480,14480,14480,0
|
|
20240620,181000,4086505370,14480,14480,14480,14480,0
|
|
20240620,180900,4086505370,14480,14480,14480,14480,0
|
|
20240620,180800,4086505370,14480,14480,14480,14480,0
|
|
20240620,180700,4086505370,14480,14480,14480,14480,0
|
|
20240620,180600,4086505370,14480,14480,14480,14480,0
|
|
20240620,180500,4086505370,14480,14480,14480,14480,0
|
|
20240620,180400,4086505370,14480,14480,14480,14480,0
|
|
20240620,180300,4086505370,14480,14480,14480,14480,0
|
|
20240620,180200,4086505370,14480,14480,14480,14480,0
|
|
20240620,180100,4086505370,14480,14480,14480,14480,0
|
|
20240620,180000,4086505370,14480,14480,14480,14480,0
|
|
20240620,175900,4086505370,14480,14480,14480,14480,0
|
|
20240620,175800,4086505370,14480,14480,14480,14480,0
|
|
20240620,175700,4086505370,14480,14480,14480,14480,0
|
|
20240620,175600,4086505370,14480,14480,14480,14480,0
|
|
20240620,175500,4086505370,14480,14480,14480,14480,0
|
|
20240620,175400,4086505370,14480,14480,14480,14480,0
|
|
20240620,175300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,175200,4086505370,14480,14480,14480,14480,0
|
|
20240620,175100,4086505370,14480,14480,14480,14480,0
|
|
20240620,175000,4086505370,14480,14480,14480,14480,0
|
|
20240620,174900,4086505370,14480,14480,14480,14480,0
|
|
20240620,174800,4086505370,14480,14480,14480,14480,0
|
|
20240620,174700,4086505370,14480,14480,14480,14480,0
|
|
20240620,174600,4086505370,14480,14480,14480,14480,0
|
|
20240620,174500,4086505370,14480,14480,14480,14480,0
|
|
20240620,174400,4086505370,14480,14480,14480,14480,0
|
|
20240620,174300,4086505370,14480,14480,14480,14480,0
|
|
20240620,174200,4086505370,14480,14480,14480,14480,0
|
|
20240620,174100,4086505370,14480,14480,14480,14480,0
|
|
20240620,174000,4086505370,14480,14480,14480,14480,0
|
|
20240620,173900,4086505370,14480,14480,14480,14480,0
|
|
20240620,173800,4086505370,14480,14480,14480,14480,0
|
|
20240620,173700,4086505370,14480,14480,14480,14480,0
|
|
20240620,173600,4086505370,14480,14480,14480,14480,0
|
|
20240620,173500,4086505370,14480,14480,14480,14480,0
|
|
20240620,173400,4086505370,14480,14480,14480,14480,0
|
|
20240620,173300,4086505370,14480,14480,14480,14480,0
|
|
20240620,173200,4086505370,14480,14480,14480,14480,0
|
|
20240620,173100,4086505370,14480,14480,14480,14480,0
|
|
20240620,173000,4086505370,14480,14480,14480,14480,0
|
|
20240620,172900,4086505370,14480,14480,14480,14480,0
|
|
20240620,172800,4086505370,14480,14480,14480,14480,0
|
|
20240620,172700,4086505370,14480,14480,14480,14480,0
|
|
20240620,172600,4086505370,14480,14480,14480,14480,0
|
|
20240620,172500,4086505370,14480,14480,14480,14480,0
|
|
20240620,172400,4086505370,14480,14480,14480,14480,0
|
|
20240620,172300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,172200,4086505370,14480,14480,14480,14480,0
|
|
20240620,172100,4086505370,14480,14480,14480,14480,0
|
|
20240620,172000,4086505370,14480,14480,14480,14480,0
|
|
20240620,171900,4086505370,14480,14480,14480,14480,0
|
|
20240620,171800,4086505370,14480,14480,14480,14480,0
|
|
20240620,171700,4086505370,14480,14480,14480,14480,0
|
|
20240620,171600,4086505370,14480,14480,14480,14480,0
|
|
20240620,171500,4086505370,14480,14480,14480,14480,0
|
|
20240620,171400,4086505370,14480,14480,14480,14480,0
|
|
20240620,171300,4086505370,14480,14480,14480,14480,0
|
|
20240620,171200,4086505370,14480,14480,14480,14480,0
|
|
20240620,171100,4086505370,14480,14480,14480,14480,0
|
|
20240620,171000,4086505370,14480,14480,14480,14480,0
|
|
20240620,170900,4086505370,14480,14480,14480,14480,0
|
|
20240620,170800,4086505370,14480,14480,14480,14480,0
|
|
20240620,170700,4086505370,14480,14480,14480,14480,0
|
|
20240620,170600,4086505370,14480,14480,14480,14480,0
|
|
20240620,170500,4086505370,14480,14480,14480,14480,0
|
|
20240620,170400,4086505370,14480,14480,14480,14480,0
|
|
20240620,170300,4086505370,14480,14480,14480,14480,0
|
|
20240620,170200,4086505370,14480,14480,14480,14480,0
|
|
20240620,170100,4086505370,14480,14480,14480,14480,0
|
|
20240620,170000,4086505370,14480,14480,14480,14480,0
|
|
20240620,165900,4086505370,14480,14480,14480,14480,0
|
|
20240620,165800,4086505370,14480,14480,14480,14480,0
|
|
20240620,165700,4086505370,14480,14480,14480,14480,0
|
|
20240620,165600,4086505370,14480,14480,14480,14480,0
|
|
20240620,165500,4086505370,14480,14480,14480,14480,0
|
|
20240620,165400,4086505370,14480,14480,14480,14480,0
|
|
20240620,165300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,165200,4086505370,14480,14480,14480,14480,0
|
|
20240620,165100,4086505370,14480,14480,14480,14480,0
|
|
20240620,165000,4086505370,14480,14480,14480,14480,0
|
|
20240620,164900,4086505370,14480,14480,14480,14480,0
|
|
20240620,164800,4086505370,14480,14480,14480,14480,0
|
|
20240620,164700,4086505370,14480,14480,14480,14480,0
|
|
20240620,164600,4086505370,14480,14480,14480,14480,0
|
|
20240620,164500,4086505370,14480,14480,14480,14480,0
|
|
20240620,164400,4086505370,14480,14480,14480,14480,0
|
|
20240620,164300,4086505370,14480,14480,14480,14480,0
|
|
20240620,164200,4086505370,14480,14480,14480,14480,0
|
|
20240620,164100,4086505370,14480,14480,14480,14480,0
|
|
20240620,164000,4086505370,14480,14480,14480,14480,0
|
|
20240620,163900,4086505370,14480,14480,14480,14480,0
|
|
20240620,163800,4086505370,14480,14480,14480,14480,0
|
|
20240620,163700,4086505370,14480,14480,14480,14480,0
|
|
20240620,163600,4086505370,14480,14480,14480,14480,0
|
|
20240620,163500,4086505370,14480,14480,14480,14480,0
|
|
20240620,163400,4086505370,14480,14480,14480,14480,0
|
|
20240620,163300,4086505370,14480,14480,14480,14480,0
|
|
20240620,163200,4086505370,14480,14480,14480,14480,0
|
|
20240620,163100,4086505370,14480,14480,14480,14480,0
|
|
20240620,163000,4086505370,14480,14480,14480,14480,0
|
|
20240620,162900,4086505370,14480,14480,14480,14480,0
|
|
20240620,162800,4086505370,14480,14480,14480,14480,0
|
|
20240620,162700,4086505370,14480,14480,14480,14480,0
|
|
20240620,162600,4086505370,14480,14480,14480,14480,0
|
|
20240620,162500,4086505370,14480,14480,14480,14480,0
|
|
20240620,162400,4086505370,14480,14480,14480,14480,0
|
|
20240620,162300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,162200,4086505370,14480,14480,14480,14480,0
|
|
20240620,162100,4086505370,14480,14480,14480,14480,0
|
|
20240620,162000,4086505370,14480,14480,14480,14480,0
|
|
20240620,161900,4086505370,14480,14480,14480,14480,0
|
|
20240620,161800,4086505370,14480,14480,14480,14480,0
|
|
20240620,161700,4086505370,14480,14480,14480,14480,0
|
|
20240620,161600,4086505370,14480,14480,14480,14480,0
|
|
20240620,161500,4086505370,14480,14480,14480,14480,0
|
|
20240620,161400,4086505370,14480,14480,14480,14480,0
|
|
20240620,161300,4086505370,14480,14480,14480,14480,0
|
|
20240620,161200,4086505370,14480,14480,14480,14480,0
|
|
20240620,161100,4086505370,14480,14480,14480,14480,0
|
|
20240620,161000,4086505370,14480,14480,14480,14480,0
|
|
20240620,160900,4086505370,14480,14480,14480,14480,0
|
|
20240620,160800,4086505370,14480,14480,14480,14480,0
|
|
20240620,160700,4086505370,14480,14480,14480,14480,0
|
|
20240620,160600,4086505370,14480,14480,14480,14480,0
|
|
20240620,160500,4086505370,14480,14480,14480,14480,0
|
|
20240620,160400,4086505370,14480,14480,14480,14480,0
|
|
20240620,160300,4086505370,14480,14480,14480,14480,0
|
|
20240620,160200,4086505370,14480,14480,14480,14480,0
|
|
20240620,160100,4086505370,14480,14480,14480,14480,0
|
|
20240620,160000,4086505370,14480,14480,14480,14480,0
|
|
20240620,155900,4086505370,14480,14480,14480,14480,0
|
|
20240620,155800,4086505370,14480,14480,14480,14480,0
|
|
20240620,155700,4086505370,14480,14480,14480,14480,0
|
|
20240620,155600,4086505370,14480,14480,14480,14480,0
|
|
20240620,155500,4086505370,14480,14480,14480,14480,0
|
|
20240620,155400,4086505370,14480,14480,14480,14480,0
|
|
20240620,155300,4086505370,14480,14480,14480,14480,4309
|
|
20240620,155200,4086505370,14480,14480,14480,14480,0
|
|
20240620,155100,4086505370,14480,14480,14480,14480,0
|
|
20240620,155000,4086505370,14480,14480,14480,14480,0
|
|
20240620,154900,4086505370,14480,14480,14480,14480,0
|
|
20240620,154800,4086505370,14480,14480,14480,14480,0
|
|
20240620,154700,4086505370,14480,14480,14480,14480,0
|
|
20240620,154600,4086505370,14480,14480,14480,14480,0
|
|
20240620,154500,4086505370,14480,14480,14480,14480,0
|
|
20240620,154400,4086505370,14480,14480,14480,14480,0
|
|
20240620,154300,4086505370,14480,14480,14480,14480,0
|
|
20240620,154200,4086505370,14480,14480,14480,14480,0
|
|
20240620,154100,4086505370,14480,14480,14480,14480,0
|
|
20240620,154000,4086505370,14480,14480,14480,14480,0
|
|
20240620,153900,4086505370,14480,14480,14480,14480,0
|
|
20240620,153800,4086505370,14480,14480,14480,14480,0
|
|
20240620,153700,4086505370,14480,14480,14480,14480,0
|
|
20240620,153600,4086505370,14480,14480,14480,14480,0
|
|
20240620,153500,4086505370,14480,14480,14480,14480,0
|
|
20240620,153400,4086505370,14480,14480,14480,14480,0
|
|
20240620,153300,4086505370,14480,14480,14480,14480,0
|
|
20240620,153200,4086505370,14480,14480,14480,14480,0
|
|
20240620,153100,4086505370,14480,14480,14480,14480,0
|
|
20240620,153000,4086505370,14480,14480,14480,14480,4309
|
|
20240620,152900,4024111050,14690,14690,14690,14690,0
|
|
20240620,152800,4024111050,14690,14690,14690,14690,0
|
|
20240620,152700,4024111050,14690,14690,14690,14690,0
|
|
20240620,152600,4024111050,14690,14690,14690,14690,0
|
|
20240620,152500,4024111050,14690,14690,14690,14690,0
|
|
20240620,152400,4024111050,14690,14690,14690,14690,0
|
|
20240620,152300,4024111050,14690,14690,14690,14690,0
|
|
20240620,152200,4024111050,14690,14690,14690,14690,0
|
|
20240620,152100,4024111050,14690,14690,14690,14690,0
|
|
20240620,152000,4024111050,14690,14690,14690,14690,0
|
|
20240620,151900,4024111050,14690,14590,14690,14590,2310
|
|
20240620,151800,3990295000,14590,14590,14590,14570,1201
|
|
20240620,151700,3972791390,14630,14630,14630,14630,13
|
|
20240620,151600,3972601200,14640,14640,14640,14590,139
|
|
20240620,151500,3970572590,14640,14640,14640,14570,158
|
|
20240620,151400,3968261570,14560,14640,14640,14560,56
|
|
20240620,151300,3967441810,14670,14630,14680,14630,1095
|
|
20240620,151200,3951370260,14630,14550,14630,14530,1277
|
|
20240620,151100,3932733230,14590,14550,14590,14550,43
|
|
20240620,151000,3932106060,14550,14550,14600,14550,523
|
|
20240620,150900,3924471760,14530,14590,14600,14530,430
|
|
20240620,150800,3918200550,14600,14540,14600,14480,521
|
|
20240620,150700,3910613390,14480,14520,14520,14480,1621
|
|
20240620,150600,3887120810,14540,14550,14550,14540,1056
|
|
20240620,150500,3871765320,14550,14570,14570,14540,600
|
|
20240620,150400,3863030660,14570,14520,14570,14510,584
|
|
20240620,150300,3854542800,14520,14580,14650,14520,3935
|
|
20240620,150200,3797276100,14570,14600,14610,14570,952
|
|
20240620,150100,3783381030,14610,14700,14700,14610,4010
|
|
20240620,150000,3724725650,14700,14700,14700,14700,36
|
|
20240620,145900,3724196450,14670,14670,14670,14670,226
|
|
20240620,145800,3720881030,14650,14720,14720,14650,123
|
|
20240620,145700,3719075650,14650,14660,14660,14650,585
|
|
20240620,145600,3710500400,14660,14660,14660,14660,2
|
|
20240620,145500,3710471080,14750,14750,14750,14750,5
|
|
20240620,145400,3710397330,14760,14760,14760,14760,0
|
|
20240620,145300,3710397330,14760,14640,14760,14630,2560
|
|
20240620,145200,3672744910,14650,14650,14650,14650,109
|
|
20240620,145100,3671148060,14640,14640,14640,14630,166
|
|
20240620,145000,3668719340,14630,14630,14630,14630,300
|
|
20240620,144900,3664330340,14640,14630,14640,14630,160
|
|
20240620,144800,3661988040,14630,14640,14640,14630,1348
|
|
20240620,144700,3642256100,14640,14660,14660,14630,3261
|
|
20240620,144600,3594513720,14660,14660,14660,14660,0
|
|
20240620,144500,3594513720,14660,14660,14660,14660,187
|
|
20240620,144400,3591772300,14640,14640,14640,14640,0
|
|
20240620,144300,3591772300,14640,14650,14650,14640,100
|
|
20240620,144200,3590308150,14650,14650,14650,14650,189
|
|
20240620,144100,3587539300,14650,14690,14690,14600,9569
|
|
20240620,144000,3447407880,14690,14700,14700,14690,100
|
|
20240620,143900,3445937980,14690,14690,14690,14690,5
|
|
20240620,143800,3445864530,14690,14690,14700,14690,1422
|
|
20240620,143700,3424975340,14690,14690,14690,14690,197
|
|
20240620,143600,3422081410,14690,14700,14700,14690,1501
|
|
20240620,143500,3400030880,14700,14720,14720,14700,1502
|
|
20240620,143400,3377948260,14720,14720,14720,14720,450
|
|
20240620,143300,3371324260,14720,14720,14720,14720,30
|
|
20240620,143200,3370882660,14790,14720,14790,14710,1008
|
|
20240620,143100,3356029520,14740,14710,14740,14710,57
|
|
20240620,143000,3355190420,14730,14730,14730,14710,3525
|
|
20240620,142900,3303303110,14720,14770,14770,14720,1056
|
|
20240620,142800,3287737310,14780,14750,14780,14750,1546
|
|
20240620,142700,3264911220,14740,14740,14750,14720,146
|
|
20240620,142600,3262759070,14730,14720,14730,14710,273
|
|
20240620,142500,3258742280,14720,14720,14720,14720,346
|
|
20240620,142400,3253649160,14720,14720,14720,14720,5
|
|
20240620,142300,3253575560,14710,14710,14710,14710,112
|
|
20240620,142200,3251928040,14710,14700,14720,14700,236
|
|
20240620,142100,3248456100,14700,14710,14710,14700,240
|
|
20240620,142000,3244927550,14700,14710,14720,14700,744
|
|
20240620,141900,3233980930,14710,14710,14710,14710,118
|
|
20240620,141800,3232245150,14710,14710,14710,14710,138
|
|
20240620,141700,3230215170,14730,14730,14730,14730,0
|
|
20240620,141600,3230215170,14730,14730,14730,14720,576
|
|
20240620,141500,3221736300,14720,14730,14730,14720,84
|
|
20240620,141400,3220499780,14730,14740,14740,14730,939
|
|
20240620,141300,3206668250,14740,14730,14740,14730,21
|
|
20240620,141200,3206358910,14750,14750,14750,14730,473
|
|
20240620,141100,3199386160,14750,14730,14750,14730,149
|
|
20240620,141000,3197189290,14730,14750,14750,14730,329
|
|
20240620,140900,3192340470,14760,14770,14770,14760,80
|
|
20240620,140800,3191159300,14760,14780,14780,14760,491
|
|
20240620,140700,3183902710,14800,14790,14800,14790,4
|
|
20240620,140600,3183843530,14780,14750,14780,14700,897
|
|
20240620,140500,3170604110,14770,14770,14770,14770,7
|
|
20240620,140400,3170500720,14770,14750,14770,14750,62
|
|
20240620,140300,3169585000,14750,14750,14750,14750,36
|
|
20240620,140200,3169054000,14750,14750,14750,14750,110
|
|
20240620,140100,3167431500,14730,14730,14730,14730,52
|
|
20240620,140000,3166665540,14720,14680,14720,14670,1269
|
|
20240620,135900,3148017220,14670,14690,14690,14670,1054
|
|
20240620,135800,3132545050,14690,14690,14700,14690,231
|
|
20240620,135700,3129149700,14700,14740,14740,14690,2029
|
|
20240620,135600,3099294180,14730,14740,14740,14730,260
|
|
20240620,135500,3095462780,14740,14740,14740,14730,320
|
|
20240620,135400,3090746030,14740,14750,14750,14740,72
|
|
20240620,135300,3089684700,14750,14750,14750,14750,10
|
|
20240620,135200,3089537200,14740,14750,14750,14740,136
|
|
20240620,135100,3087532080,14750,14770,14770,14750,365
|
|
20240620,135000,3082143630,14770,14820,14820,14770,6
|
|
20240620,134900,3082054960,14800,14810,14810,14800,888
|
|
20240620,134800,3068903800,14800,14810,14810,14800,132
|
|
20240620,134700,3066949190,14810,14760,14810,14760,234
|
|
20240620,134600,3063489230,14760,14760,14760,14760,30
|
|
20240620,134500,3063046430,14750,14750,14750,14750,310
|
|
20240620,134400,3058473930,14750,14740,14750,14740,263
|
|
20240620,134300,3054596680,14760,14760,14760,14760,200
|
|
20240620,134200,3051644680,14760,14750,14760,14740,1039
|
|
20240620,134100,3036321490,14750,14770,14770,14750,486
|
|
20240620,134000,3029145970,14840,14840,14840,14840,1
|
|
20240620,133900,3029131130,14770,14770,14770,14770,50
|
|
20240620,133800,3028392630,14770,14810,14850,14770,1994
|
|
20240620,133700,2998819480,14770,14770,14770,14770,10
|
|
20240620,133600,2998671780,14810,14770,14810,14770,139
|
|
20240620,133500,2996617190,14770,14770,14770,14770,35
|
|
20240620,133400,2996100240,14770,14770,14770,14770,200
|
|
20240620,133300,2993146240,14770,14730,14770,14730,246
|
|
20240620,133200,2989515140,14750,14760,14770,14730,1924
|
|
20240620,133100,2961126160,14760,14770,14770,14760,929
|
|
20240620,133000,2947412720,14770,14770,14770,14760,546
|
|
20240620,132900,2939350560,14770,14800,14800,14770,559
|
|
20240620,132800,2931084250,14800,14830,14830,14780,2048
|
|
20240620,132700,2900769610,14850,14860,14860,14850,468
|
|
20240620,132600,2893818830,14860,14860,14870,14860,600
|
|
20240620,132500,2884901190,14870,14900,14900,14870,3265
|
|
20240620,132400,2836335110,14900,14930,14930,14900,1883
|
|
20240620,132300,2808264360,14970,14970,14970,14970,0
|
|
20240620,132200,2808264360,14970,14970,14970,14970,0
|
|
20240620,132100,2808264360,14970,14970,14970,14950,5000
|
|
20240620,132000,2733508200,14990,14990,14990,14990,2
|
|
20240620,131900,2733478220,14990,14970,14990,14970,64
|
|
20240620,131800,2732519380,14970,14970,14970,14970,50
|
|
20240620,131700,2731770880,14990,14990,14990,14990,400
|
|
20240620,131600,2725774880,14950,14970,14970,14950,3741
|
|
20240620,131500,2669814300,15020,15020,15020,15020,0
|
|
20240620,131400,2669814300,15020,15020,15020,15020,0
|
|
20240620,131300,2669814300,15020,15020,15020,15020,0
|
|
20240620,131200,2669814300,15020,15020,15020,15020,1
|
|
20240620,131100,2669799280,14970,15000,15020,14970,123
|
|
20240620,131000,2667954510,15020,15020,15020,15020,0
|
|
20240620,130900,2667954510,15020,15020,15020,15020,0
|
|
20240620,130800,2667954510,15020,15020,15020,15020,2
|
|
20240620,130700,2667924470,15020,15010,15020,15010,457
|
|
20240620,130600,2661060430,15020,14960,15020,14960,664
|
|
20240620,130500,2651124870,14960,14970,14970,14960,1357
|
|
20240620,130400,2630823000,14970,14990,14990,14970,501
|
|
20240620,130300,2623323010,14990,14990,14990,14990,0
|
|
20240620,130200,2623323010,14990,14990,14990,14990,80
|
|
20240620,130100,2622123810,14970,14990,14990,14970,300
|
|
20240620,130000,2617629490,14990,14990,14990,14990,338
|
|
20240620,125900,2612562870,14990,15010,15010,14990,890
|
|
20240620,125800,2599213170,15000,15000,15000,15000,150
|
|
20240620,125700,2596963170,15000,15010,15010,15000,15
|
|
20240620,125600,2596738140,15000,15030,15030,15000,81
|
|
20240620,125500,2595522940,15040,15040,15040,15040,5
|
|
20240620,125400,2595447740,15010,15010,15010,15010,52
|
|
20240620,125300,2594667220,15000,15000,15000,15000,0
|
|
20240620,125200,2594667220,15000,15000,15000,15000,0
|
|
20240620,125100,2594667220,15000,15010,15010,15000,607
|
|
20240620,125000,2585560130,15010,15010,15010,15010,28
|
|
20240620,124900,2585139850,15010,15010,15010,15010,57
|
|
20240620,124800,2584284280,15010,15030,15030,15010,425
|
|
20240620,124700,2577904530,15050,15030,15050,15020,654
|
|
20240620,124600,2568072350,15030,15050,15050,15030,394
|
|
20240620,124500,2562147040,15050,15050,15050,15050,30
|
|
20240620,124400,2561695540,15020,15020,15030,15020,518
|
|
20240620,124300,2553915030,14990,14990,14990,14990,10
|
|
20240620,124200,2553765130,14990,14990,14990,14990,8
|
|
20240620,124100,2553645210,14990,14990,14990,14990,504
|
|
20240620,124000,2546090250,15000,15000,15000,14990,1304
|
|
20240620,123900,2526531310,15000,15000,15000,15000,44
|
|
20240620,123800,2525871310,15000,15000,15000,15000,0
|
|
20240620,123700,2525871310,15000,15000,15000,15000,10
|
|
20240620,123600,2525721310,15000,15020,15060,15000,1193
|
|
20240620,123500,2507814160,15030,15030,15030,15030,0
|
|
20240620,123400,2507814160,15030,15030,15030,15030,50
|
|
20240620,123300,2507062660,15030,15030,15030,15030,696
|
|
20240620,123200,2496601780,15040,15040,15040,15040,123
|
|
20240620,123100,2494751860,15040,15050,15070,15040,142
|
|
20240620,123000,2492614580,15040,15040,15040,15040,0
|
|
20240620,122900,2492614580,15040,15040,15040,15040,50
|
|
20240620,122800,2491862580,15040,15050,15070,15040,1216
|
|
20240620,122700,2473567920,15050,15060,15060,15050,2
|
|
20240620,122600,2473537810,15050,15050,15050,15050,124
|
|
20240620,122500,2471671610,15050,15050,15050,15050,105
|
|
20240620,122400,2470091360,15050,15040,15050,15040,112
|
|
20240620,122300,2468406590,15040,15060,15070,15040,306
|
|
20240620,122200,2463795490,15080,15050,15080,15050,367
|
|
20240620,122100,2458272090,15060,15060,15060,15050,301
|
|
20240620,122000,2453739100,15080,15080,15080,15060,350
|
|
20240620,121900,2448462040,15080,15080,15080,15080,2
|
|
20240620,121800,2448431880,15090,15090,15090,15080,401
|
|
20240620,121700,2442382770,15100,15100,15100,15100,5
|
|
20240620,121600,2442307270,15130,15100,15140,15100,19
|
|
20240620,121500,2442020030,15140,15090,15140,15090,170
|
|
20240620,121400,2439454030,15080,15080,15090,15080,136
|
|
20240620,121300,2437402150,15080,15060,15080,15060,23
|
|
20240620,121200,2437055350,15090,15100,15100,15060,83
|
|
20240620,121100,2435804650,15090,15070,15090,15070,243
|
|
20240620,121000,2432139780,15090,15090,15090,15090,1
|
|
20240620,120900,2432124690,15070,15100,15100,15070,666
|
|
20240620,120800,2422081510,15100,15140,15140,15100,4090
|
|
20240620,120700,2360280350,15150,15160,15160,15150,766
|
|
20240620,120600,2348675150,15160,15200,15200,15160,585
|
|
20240620,120500,2339804270,15200,15200,15200,15200,3
|
|
20240620,120400,2339758670,15200,15200,15200,15200,284
|
|
20240620,120300,2335441870,15200,15200,15200,15200,117
|
|
20240620,120200,2333663470,15210,15210,15210,15210,0
|
|
20240620,120100,2333663470,15210,15180,15210,15160,530
|
|
20240620,120000,2325621440,15180,15190,15190,15180,32
|
|
20240620,115900,2325135410,15200,15200,15200,15200,30
|
|
20240620,115800,2324679410,15200,15210,15210,15200,15
|
|
20240620,115700,2324451310,15210,15240,15240,15210,908
|
|
20240620,115600,2310639360,15240,15240,15240,15240,0
|
|
20240620,115500,2310639360,15240,15240,15240,15240,50
|
|
20240620,115400,2309877360,15240,15230,15240,15200,10414
|
|
20240620,115300,2151548980,15230,15240,15240,15230,1023
|
|
20240620,115200,2135964580,15250,15260,15260,15250,2295
|
|
20240620,115100,2100964480,15260,15260,15260,15260,4
|
|
20240620,115000,2100903440,15260,15310,15310,15260,253
|
|
20240620,114900,2097042610,15260,15260,15260,15260,0
|
|
20240620,114800,2097042610,15260,15260,15260,15260,0
|
|
20240620,114700,2097042610,15260,15260,15260,15260,200
|
|
20240620,114600,2093990610,15260,15260,15260,15260,1
|
|
20240620,114500,2093975350,15280,15280,15280,15280,0
|
|
20240620,114400,2093975350,15280,15280,15280,15280,0
|
|
20240620,114300,2093975350,15280,15280,15280,15280,0
|
|
20240620,114200,2093975350,15280,15270,15280,15270,206
|
|
20240620,114100,2090827920,15250,15270,15270,15250,200
|
|
20240620,114000,2087774700,15280,15280,15280,15280,0
|
|
20240620,113900,2087774700,15280,15270,15280,15270,12
|
|
20240620,113800,2087591360,15270,15270,15270,15270,40
|
|
20240620,113700,2086980560,15270,15230,15270,15230,206
|
|
20240620,113600,2083837670,15230,15250,15250,15230,702
|
|
20240620,113500,2073133980,15250,15250,15250,15250,37
|
|
20240620,113400,2072569730,15250,15250,15250,15250,72
|
|
20240620,113300,2071471730,15250,15250,15250,15250,40
|
|
20240620,113200,2070861730,15250,15260,15260,15250,108
|
|
20240620,113100,2069214600,15260,15260,15260,15260,0
|
|
20240620,113000,2069214600,15260,15260,15260,15260,37
|
|
20240620,112900,2068649980,15260,15260,15260,15260,85
|
|
20240620,112800,2067352880,15260,15270,15280,15260,239
|
|
20240620,112700,2063704640,15270,15280,15330,15270,780
|
|
20240620,112600,2051790490,15280,15280,15280,15270,190
|
|
20240620,112500,2048888860,15280,15280,15330,15270,18
|
|
20240620,112400,2048613580,15350,15340,15350,15340,100
|
|
20240620,112300,2047079290,15340,15350,15350,15340,200
|
|
20240620,112200,2044010290,15380,15350,15380,15350,1000
|
|
20240620,112100,2028660200,15350,15350,15350,15350,1
|
|
20240620,112000,2028644850,15340,15340,15340,15340,200
|
|
20240620,111900,2025576850,15350,15350,15350,15350,0
|
|
20240620,111800,2025576850,15350,15350,15350,15350,1
|
|
20240620,111700,2025561500,15250,15250,15250,15250,0
|
|
20240620,111600,2025561500,15250,15260,15260,15250,50
|
|
20240620,111500,2024798800,15340,15270,15340,15250,1570
|
|
20240620,111400,2000761300,15270,15310,15310,15270,241
|
|
20240620,111300,1997076590,15310,15310,15310,15310,0
|
|
20240620,111200,1997076590,15310,15340,15340,15310,424
|
|
20240620,111100,1990576890,15350,15410,15410,15350,4934
|
|
20240620,111000,1914767740,15400,15520,15520,15400,3788
|
|
20240620,110900,1856351060,15440,15440,15440,15440,0
|
|
20240620,110800,1856351060,15440,15470,15470,15440,1167
|
|
20240620,110700,1838308500,15510,15510,15510,15510,0
|
|
20240620,110600,1838308500,15510,15510,15510,15510,0
|
|
20240620,110500,1838308500,15510,15510,15510,15510,0
|
|
20240620,110400,1838308500,15510,15510,15510,15510,300
|
|
20240620,110300,1833655500,15500,15500,15500,15500,0
|
|
20240620,110200,1833655500,15500,15500,15500,15500,2
|
|
20240620,110100,1833624500,15510,15510,15510,15510,0
|
|
20240620,110000,1833624500,15510,15510,15510,15510,0
|
|
20240620,105900,1833624500,15510,15460,15510,15460,495
|
|
20240620,105800,1825959300,15470,15480,15480,15460,330
|
|
20240620,105700,1820854990,15480,15480,15480,15480,1
|
|
20240620,105600,1820839510,15490,15510,15510,15490,839
|
|
20240620,105500,1807840030,15510,15510,15510,15510,157
|
|
20240620,105400,1805404960,15500,15500,15500,15500,0
|
|
20240620,105300,1805404960,15500,15500,15500,15500,398
|
|
20240620,105200,1799235960,15540,15540,15540,15540,0
|
|
20240620,105100,1799235960,15540,15540,15540,15540,0
|
|
20240620,105000,1799235960,15540,15530,15540,15530,189
|
|
20240620,104900,1796299000,15540,15560,15560,15540,2221
|
|
20240620,104800,1761768070,15570,15570,15570,15570,59
|
|
20240620,104700,1760849440,15580,15570,15580,15570,201
|
|
20240620,104600,1757717870,15580,15580,15580,15580,49
|
|
20240620,104500,1756954450,15580,15560,15590,15550,151
|
|
20240620,104400,1754603860,15590,15590,15590,15550,592
|
|
20240620,104300,1745386680,15590,15600,15600,15590,15
|
|
20240620,104200,1745152690,15630,15630,15630,15580,737
|
|
20240620,104100,1733670130,15630,15580,15630,15570,7835
|
|
20240620,104000,1611443040,15590,15530,15590,15530,807
|
|
20240620,103900,1598868780,15530,15510,15570,15510,145
|
|
20240620,103800,1596613030,15580,15570,15580,15510,309
|
|
20240620,103700,1591801570,15500,15500,15500,15500,0
|
|
20240620,103600,1591801570,15500,15550,15580,15500,2491
|
|
20240620,103500,1553013590,15570,15570,15580,15570,341
|
|
20240620,103400,1547704210,15570,15570,15570,15570,178
|
|
20240620,103300,1544932750,15560,15550,15560,15550,2097
|
|
20240620,103200,1512322320,15550,15480,15550,15480,2169
|
|
20240620,103100,1478737400,15460,15470,15470,15460,163
|
|
20240620,103000,1476216090,15470,15470,15470,15470,0
|
|
20240620,102900,1476216090,15470,15500,15500,15470,64
|
|
20240620,102800,1475224360,15560,15550,15560,15470,2535
|
|
20240620,102700,1435939010,15550,15560,15560,15550,20
|
|
20240620,102600,1435627910,15570,15500,15570,15500,3838
|
|
20240620,102500,1376017950,15480,15470,15480,15450,528
|
|
20240620,102400,1367853770,15480,15480,15480,15480,19
|
|
20240620,102300,1367559650,15480,15480,15480,15480,100
|
|
20240620,102200,1366011650,15510,15470,15510,15470,112
|
|
20240620,102100,1364275130,15510,15500,15510,15500,169
|
|
20240620,102000,1361655600,15500,15460,15500,15450,997
|
|
20240620,101900,1346243880,15500,15450,15500,15450,1100
|
|
20240620,101800,1329201050,15500,15500,15500,15500,0
|
|
20240620,101700,1329201050,15500,15500,15500,15500,0
|
|
20240620,101600,1329201050,15500,15500,15500,15500,10
|
|
20240620,101500,1329046050,15500,15500,15500,15500,21
|
|
20240620,101400,1328720550,15520,15530,15530,15520,116
|
|
20240620,101300,1326919080,15530,15530,15530,15530,244
|
|
20240620,101200,1323129760,15520,15480,15520,15470,2874
|
|
20240620,101100,1278536410,15470,15450,15470,15450,1172
|
|
20240620,101000,1260425870,15460,15470,15470,15460,93
|
|
20240620,100900,1258987260,15460,15480,15480,15460,2612
|
|
20240620,100800,1218591790,15480,15490,15490,15480,210
|
|
20240620,100700,1215340460,15490,15490,15500,15490,112
|
|
20240620,100600,1213605500,15550,15490,15550,15490,915
|
|
20240620,100500,1199393150,15490,15510,15510,15490,1490
|
|
20240620,100400,1176300170,15500,15560,15560,15500,1752
|
|
20240620,100300,1149058720,15560,15570,15570,15560,145
|
|
20240620,100200,1146802430,15560,15560,15560,15560,156
|
|
20240620,100100,1144375070,15560,15500,15560,15500,314
|
|
20240620,100000,1139498890,15470,15570,15570,15460,2699
|
|
20240620,095900,1097725030,15510,15570,15570,15510,353
|
|
20240620,095800,1092232120,15520,15560,15570,15520,980
|
|
20240620,095700,1076974100,15490,15570,15570,15490,52
|
|
20240620,095600,1076168460,15480,15530,15570,15480,1879
|
|
20240620,095500,1046986820,15530,15550,15550,15530,1479
|
|
20240620,095400,1024012640,15550,15450,15550,15450,3293
|
|
20240620,095300,972944710,15460,15460,15460,15460,401
|
|
20240620,095200,966745250,15450,15450,15450,15450,0
|
|
20240620,095100,966745250,15450,15490,15490,15450,340
|
|
20240620,095000,961482550,15490,15480,15490,15470,384
|
|
20240620,094900,955537210,15480,15470,15490,15470,538
|
|
20240620,094800,947206630,15470,15440,15490,15420,634
|
|
20240620,094700,937413150,15420,15450,15480,15420,433
|
|
20240620,094600,930721560,15450,15450,15500,15450,2121
|
|
20240620,094500,897946250,15450,15520,15520,15410,320
|
|
20240620,094400,893009450,15510,15360,15510,15360,15370
|
|
20240620,094300,655934470,15350,15340,15350,15320,771
|
|
20240620,094200,644115250,15370,15330,15370,15330,244
|
|
20240620,094100,640368450,15350,15350,15350,15350,0
|
|
20240620,094000,640368450,15350,15320,15350,15320,18
|
|
20240620,093900,640092660,15320,15310,15320,15310,37
|
|
20240620,093800,639526180,15310,15280,15340,15280,472
|
|
20240620,093700,632292760,15270,15270,15270,15270,114
|
|
20240620,093600,630551980,15270,15240,15270,15240,1343
|
|
20240620,093500,610081060,15220,15220,15240,15220,111
|
|
20240620,093400,608391440,15220,15210,15220,15210,422
|
|
20240620,093300,601970880,15220,15260,15260,15220,2357
|
|
20240620,093200,566033770,15270,15280,15280,15270,1397
|
|
20240620,093100,544696410,15290,15350,15350,15290,232
|
|
20240620,093000,541148010,15350,15350,15350,15350,34
|
|
20240620,092900,540626110,15350,15290,15350,15290,3121
|
|
20240620,092800,492722080,15280,15280,15280,15280,0
|
|
20240620,092700,492722080,15280,15280,15360,15280,656
|
|
20240620,092600,482698320,15280,15370,15370,15280,620
|
|
20240620,092500,473218700,15360,15270,15360,15270,2213
|
|
20240620,092400,439260430,15270,15270,15270,15270,378
|
|
20240620,092300,433488370,15270,15390,15390,15270,141
|
|
20240620,092200,431324460,15360,15350,15360,15350,243
|
|
20240620,092100,427593410,15350,15350,15390,15350,309
|
|
20240620,092000,422848740,15350,15390,15400,15350,1307
|
|
20240620,091900,402742550,15380,15360,15380,15360,388
|
|
20240620,091800,396775670,15370,15350,15370,15350,3
|
|
20240620,091700,396729600,15370,15350,15370,15350,1516
|
|
20240620,091600,373452690,15360,15360,15360,15360,0
|
|
20240620,091500,373452690,15360,15250,15360,15250,101
|
|
20240620,091400,371911670,15210,15210,15380,15210,1370
|
|
20240620,091300,351004540,15200,15140,15200,15140,1051
|
|
20240620,091200,335036180,15140,15200,15200,15060,1126
|
|
20240620,091100,318041810,15200,15260,15260,15200,584
|
|
20240620,091000,309140890,15250,15360,15360,15250,4209
|
|
20240620,090900,244571620,15360,15360,15360,15360,70
|
|
20240620,090800,243496420,15360,15350,15360,15350,360
|
|
20240620,090700,237968420,15350,15420,15420,15350,3163
|
|
20240620,090600,189403240,15420,15350,15420,15350,593
|
|
20240620,090500,180281000,15340,15340,15360,15340,1550
|
|
20240620,090400,156492680,15340,15400,15400,15340,1375
|
|
20240620,090300,135350980,15400,15390,15420,15340,1693
|
|
20240620,090200,109289100,15330,15300,15400,15300,1240
|
|
20240620,090100,90286150,15300,15210,15340,15170,2531
|
|
20240620,090000,51524800,15220,15350,15350,15220,3362
|