591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184800,21138784390,3505,3505,3505,3505,166956
|
|
20240604,184700,21138784390,3505,3505,3505,3505,0
|
|
20240604,184600,21138784390,3505,3505,3505,3505,0
|
|
20240604,184500,21138784390,3505,3505,3505,3505,0
|
|
20240604,184400,21138784390,3505,3505,3505,3505,0
|
|
20240604,184300,21138784390,3505,3505,3505,3505,0
|
|
20240604,184200,21138784390,3505,3505,3505,3505,0
|
|
20240604,184100,21138784390,3505,3505,3505,3505,0
|
|
20240604,184000,21138784390,3505,3505,3505,3505,0
|
|
20240604,183900,21138784390,3505,3505,3505,3505,0
|
|
20240604,183800,21138784390,3505,3505,3505,3505,0
|
|
20240604,183700,21138784390,3505,3505,3505,3505,0
|
|
20240604,183600,21138784390,3505,3505,3505,3505,0
|
|
20240604,183500,21138784390,3505,3505,3505,3505,0
|
|
20240604,183400,21138784390,3505,3505,3505,3505,0
|
|
20240604,183300,21138784390,3505,3505,3505,3505,0
|
|
20240604,183200,21138784390,3505,3505,3505,3505,0
|
|
20240604,183100,21138784390,3505,3505,3505,3505,0
|
|
20240604,183000,21138784390,3505,3505,3505,3505,0
|
|
20240604,182900,21138784390,3505,3505,3505,3505,0
|
|
20240604,182800,21138784390,3505,3505,3505,3505,0
|
|
20240604,182700,21138784390,3505,3505,3505,3505,0
|
|
20240604,182600,21138784390,3505,3505,3505,3505,0
|
|
20240604,182500,21138784390,3505,3505,3505,3505,0
|
|
20240604,182400,21138784390,3505,3505,3505,3505,0
|
|
20240604,182300,21138784390,3505,3505,3505,3505,0
|
|
20240604,182200,21138784390,3505,3505,3505,3505,0
|
|
20240604,182100,21138784390,3505,3505,3505,3505,0
|
|
20240604,182000,21138784390,3505,3505,3505,3505,0
|
|
20240604,181900,21138784390,3505,3505,3505,3505,0
|
|
20240604,181800,21138784390,3505,3505,3505,3505,166956
|
|
20240604,181700,21138784390,3505,3505,3505,3505,0
|
|
20240604,181600,21138784390,3505,3505,3505,3505,0
|
|
20240604,181500,21138784390,3505,3505,3505,3505,0
|
|
20240604,181400,21138784390,3505,3505,3505,3505,0
|
|
20240604,181300,21138784390,3505,3505,3505,3505,0
|
|
20240604,181200,21138784390,3505,3505,3505,3505,0
|
|
20240604,181100,21138784390,3505,3505,3505,3505,0
|
|
20240604,181000,21138784390,3505,3505,3505,3505,0
|
|
20240604,180900,21138784390,3505,3505,3505,3505,0
|
|
20240604,180800,21138784390,3505,3505,3505,3505,0
|
|
20240604,180700,21138784390,3505,3505,3505,3505,0
|
|
20240604,180600,21138784390,3505,3505,3505,3505,0
|
|
20240604,180500,21138784390,3505,3505,3505,3505,0
|
|
20240604,180400,21138784390,3505,3505,3505,3505,0
|
|
20240604,180300,21138784390,3505,3505,3505,3505,0
|
|
20240604,180200,21138784390,3505,3505,3505,3505,0
|
|
20240604,180100,21138784390,3505,3505,3505,3505,0
|
|
20240604,180000,21138784390,3505,3505,3505,3505,0
|
|
20240604,175900,21138784390,3505,3505,3505,3505,0
|
|
20240604,175800,21138784390,3505,3505,3505,3505,0
|
|
20240604,175700,21138784390,3505,3505,3505,3505,0
|
|
20240604,175600,21138784390,3505,3505,3505,3505,0
|
|
20240604,175500,21138784390,3505,3505,3505,3505,0
|
|
20240604,175400,21138784390,3505,3505,3505,3505,0
|
|
20240604,175300,21138784390,3505,3505,3505,3505,0
|
|
20240604,175200,21138784390,3505,3505,3505,3505,0
|
|
20240604,175100,21138784390,3505,3505,3505,3505,0
|
|
20240604,175000,21138784390,3505,3505,3505,3505,0
|
|
20240604,174900,21138784390,3505,3505,3505,3505,0
|
|
20240604,174800,21138784390,3505,3505,3505,3505,166956
|
|
20240604,174700,21138784390,3505,3505,3505,3505,0
|
|
20240604,174600,21138784390,3505,3505,3505,3505,0
|
|
20240604,174500,21138784390,3505,3505,3505,3505,0
|
|
20240604,174400,21138784390,3505,3505,3505,3505,0
|
|
20240604,174300,21138784390,3505,3505,3505,3505,0
|
|
20240604,174200,21138784390,3505,3505,3505,3505,0
|
|
20240604,174100,21138784390,3505,3505,3505,3505,0
|
|
20240604,174000,21138784390,3505,3505,3505,3505,0
|
|
20240604,173900,21138784390,3505,3505,3505,3505,0
|
|
20240604,173800,21138784390,3505,3505,3505,3505,0
|
|
20240604,173700,21138784390,3505,3505,3505,3505,0
|
|
20240604,173600,21138784390,3505,3505,3505,3505,0
|
|
20240604,173500,21138784390,3505,3505,3505,3505,0
|
|
20240604,173400,21138784390,3505,3505,3505,3505,0
|
|
20240604,173300,21138784390,3505,3505,3505,3505,0
|
|
20240604,173200,21138784390,3505,3505,3505,3505,0
|
|
20240604,173100,21138784390,3505,3505,3505,3505,0
|
|
20240604,173000,21138784390,3505,3505,3505,3505,0
|
|
20240604,172900,21138784390,3505,3505,3505,3505,0
|
|
20240604,172800,21138784390,3505,3505,3505,3505,0
|
|
20240604,172700,21138784390,3505,3505,3505,3505,0
|
|
20240604,172600,21138784390,3505,3505,3505,3505,0
|
|
20240604,172500,21138784390,3505,3505,3505,3505,0
|
|
20240604,172400,21138784390,3505,3505,3505,3505,0
|
|
20240604,172300,21138784390,3505,3505,3505,3505,0
|
|
20240604,172200,21138784390,3505,3505,3505,3505,0
|
|
20240604,172100,21138784390,3505,3505,3505,3505,0
|
|
20240604,172000,21138784390,3505,3505,3505,3505,0
|
|
20240604,171900,21138784390,3505,3505,3505,3505,0
|
|
20240604,171800,21138784390,3505,3505,3505,3505,166956
|
|
20240604,171700,21138784390,3505,3505,3505,3505,0
|
|
20240604,171600,21138784390,3505,3505,3505,3505,0
|
|
20240604,171500,21138784390,3505,3505,3505,3505,0
|
|
20240604,171400,21138784390,3505,3505,3505,3505,0
|
|
20240604,171300,21138784390,3505,3505,3505,3505,0
|
|
20240604,171200,21138784390,3505,3505,3505,3505,0
|
|
20240604,171100,21138784390,3505,3505,3505,3505,0
|
|
20240604,171000,21138784390,3505,3505,3505,3505,0
|
|
20240604,170900,21138784390,3505,3505,3505,3505,0
|
|
20240604,170800,21138784390,3505,3505,3505,3505,0
|
|
20240604,170700,21138784390,3505,3505,3505,3505,0
|
|
20240604,170600,21138784390,3505,3505,3505,3505,0
|
|
20240604,170500,21138784390,3505,3505,3505,3505,0
|
|
20240604,170400,21138784390,3505,3505,3505,3505,0
|
|
20240604,170300,21138784390,3505,3505,3505,3505,0
|
|
20240604,170200,21138784390,3505,3505,3505,3505,0
|
|
20240604,170100,21138784390,3505,3505,3505,3505,0
|
|
20240604,170000,21138784390,3505,3505,3505,3505,0
|
|
20240604,165900,21138784390,3505,3505,3505,3505,0
|
|
20240604,165800,21138784390,3505,3505,3505,3505,0
|
|
20240604,165700,21138784390,3505,3505,3505,3505,0
|
|
20240604,165600,21138784390,3505,3505,3505,3505,0
|
|
20240604,165500,21138784390,3505,3505,3505,3505,0
|
|
20240604,165400,21138784390,3505,3505,3505,3505,0
|
|
20240604,165300,21138784390,3505,3505,3505,3505,0
|
|
20240604,165200,21138784390,3505,3505,3505,3505,0
|
|
20240604,165100,21138784390,3505,3505,3505,3505,0
|
|
20240604,165000,21138784390,3505,3505,3505,3505,0
|
|
20240604,164900,21138784390,3505,3505,3505,3505,0
|
|
20240604,164800,21138784390,3505,3505,3505,3505,166956
|
|
20240604,164700,21138784390,3505,3505,3505,3505,0
|
|
20240604,164600,21138784390,3505,3505,3505,3505,0
|
|
20240604,164500,21138784390,3505,3505,3505,3505,0
|
|
20240604,164400,21138784390,3505,3505,3505,3505,0
|
|
20240604,164300,21138784390,3505,3505,3505,3505,0
|
|
20240604,164200,21138784390,3505,3505,3505,3505,0
|
|
20240604,164100,21138784390,3505,3505,3505,3505,0
|
|
20240604,164000,21138784390,3505,3505,3505,3505,0
|
|
20240604,163900,21138784390,3505,3505,3505,3505,0
|
|
20240604,163800,21138784390,3505,3505,3505,3505,0
|
|
20240604,163700,21138784390,3505,3505,3505,3505,0
|
|
20240604,163600,21138784390,3505,3505,3505,3505,0
|
|
20240604,163500,21138784390,3505,3505,3505,3505,0
|
|
20240604,163400,21138784390,3505,3505,3505,3505,0
|
|
20240604,163300,21138784390,3505,3505,3505,3505,0
|
|
20240604,163200,21138784390,3505,3505,3505,3505,0
|
|
20240604,163100,21138784390,3505,3505,3505,3505,0
|
|
20240604,163000,21138784390,3505,3505,3505,3505,0
|
|
20240604,162900,21138784390,3505,3505,3505,3505,0
|
|
20240604,162800,21138784390,3505,3505,3505,3505,0
|
|
20240604,162700,21138784390,3505,3505,3505,3505,0
|
|
20240604,162600,21138784390,3505,3505,3505,3505,0
|
|
20240604,162500,21138784390,3505,3505,3505,3505,0
|
|
20240604,162400,21138784390,3505,3505,3505,3505,0
|
|
20240604,162300,21138784390,3505,3505,3505,3505,0
|
|
20240604,162200,21138784390,3505,3505,3505,3505,0
|
|
20240604,162100,21138784390,3505,3505,3505,3505,0
|
|
20240604,162000,21138784390,3505,3505,3505,3505,0
|
|
20240604,161900,21138784390,3505,3505,3505,3505,0
|
|
20240604,161800,21138784390,3505,3505,3505,3505,166956
|
|
20240604,161700,21138784390,3505,3505,3505,3505,0
|
|
20240604,161600,21138784390,3505,3505,3505,3505,0
|
|
20240604,161500,21138784390,3505,3505,3505,3505,0
|
|
20240604,161400,21138784390,3505,3505,3505,3505,0
|
|
20240604,161300,21138784390,3505,3505,3505,3505,0
|
|
20240604,161200,21138784390,3505,3505,3505,3505,0
|
|
20240604,161100,21138784390,3505,3505,3505,3505,0
|
|
20240604,161000,21138784390,3505,3505,3505,3505,0
|
|
20240604,160900,21138784390,3505,3505,3505,3505,0
|
|
20240604,160800,21138784390,3505,3505,3505,3505,0
|
|
20240604,160700,21138784390,3505,3505,3505,3505,0
|
|
20240604,160600,21138784390,3505,3505,3505,3505,0
|
|
20240604,160500,21138784390,3505,3505,3505,3505,0
|
|
20240604,160400,21138784390,3505,3505,3505,3505,0
|
|
20240604,160300,21138784390,3505,3505,3505,3505,0
|
|
20240604,160200,21138784390,3505,3505,3505,3505,0
|
|
20240604,160100,21138784390,3505,3505,3505,3505,0
|
|
20240604,160000,21138784390,3505,3505,3505,3505,0
|
|
20240604,155900,21138784390,3505,3505,3505,3505,0
|
|
20240604,155800,21138784390,3505,3505,3505,3505,0
|
|
20240604,155700,21138784390,3505,3505,3505,3505,0
|
|
20240604,155600,21138784390,3505,3505,3505,3505,0
|
|
20240604,155500,21138784390,3505,3505,3505,3505,0
|
|
20240604,155400,21138784390,3505,3505,3505,3505,0
|
|
20240604,155300,21138784390,3505,3505,3505,3505,0
|
|
20240604,155200,21138784390,3505,3505,3505,3505,0
|
|
20240604,155100,21138784390,3505,3505,3505,3505,0
|
|
20240604,155000,21138784390,3505,3505,3505,3505,0
|
|
20240604,154900,21138784390,3505,3505,3505,3505,0
|
|
20240604,154800,21138784390,3505,3505,3505,3505,166956
|
|
20240604,154700,21138784390,3505,3505,3505,3505,0
|
|
20240604,154600,21138784390,3505,3505,3505,3505,0
|
|
20240604,154500,21138784390,3505,3505,3505,3505,0
|
|
20240604,154400,21138784390,3505,3505,3505,3505,0
|
|
20240604,154300,21138784390,3505,3505,3505,3505,0
|
|
20240604,154200,21138784390,3505,3505,3505,3505,0
|
|
20240604,154100,21138784390,3505,3505,3505,3505,0
|
|
20240604,154000,21138784390,3505,3505,3505,3505,0
|
|
20240604,153900,21138784390,3505,3505,3505,3505,0
|
|
20240604,153800,21138784390,3505,3505,3505,3505,0
|
|
20240604,153700,21138784390,3505,3505,3505,3505,0
|
|
20240604,153600,21138784390,3505,3505,3505,3505,0
|
|
20240604,153500,21138784390,3505,3505,3505,3505,0
|
|
20240604,153400,21138784390,3505,3505,3505,3505,0
|
|
20240604,153300,21138784390,3505,3505,3505,3505,0
|
|
20240604,153200,21138784390,3505,3505,3505,3505,0
|
|
20240604,153100,21138784390,3505,3505,3505,3505,0
|
|
20240604,153000,21138784390,3505,3505,3505,3505,166956
|
|
20240604,152900,20553603610,3505,3505,3505,3505,0
|
|
20240604,152800,20553603610,3505,3505,3505,3505,0
|
|
20240604,152700,20553603610,3505,3505,3505,3505,0
|
|
20240604,152600,20553603610,3505,3505,3505,3505,0
|
|
20240604,152500,20553603610,3505,3505,3505,3505,0
|
|
20240604,152400,20553603610,3505,3505,3505,3505,0
|
|
20240604,152300,20553603610,3505,3505,3505,3505,0
|
|
20240604,152200,20553603610,3505,3505,3505,3505,0
|
|
20240604,152100,20553603610,3505,3505,3505,3505,0
|
|
20240604,152000,20553603610,3505,3505,3505,3505,0
|
|
20240604,151900,20553603610,3505,3505,3510,3500,11180
|
|
20240604,151800,20514428510,3505,3505,3510,3505,16848
|
|
20240604,151700,20455368485,3505,3510,3510,3505,12105
|
|
20240604,151600,20412934990,3510,3510,3510,3505,6499
|
|
20240604,151500,20390149885,3510,3500,3510,3500,22223
|
|
20240604,151400,20312193280,3505,3510,3510,3500,12555
|
|
20240604,151300,20268188690,3510,3510,3510,3505,8177
|
|
20240604,151200,20239513725,3510,3510,3510,3505,5016
|
|
20240604,151100,20221908720,3510,3515,3515,3505,13459
|
|
20240604,151000,20174654865,3515,3510,3520,3510,19077
|
|
20240604,150900,20107606945,3510,3505,3510,3505,18872
|
|
20240604,150800,20041385455,3510,3505,3510,3505,28851
|
|
20240604,150700,19940172140,3510,3505,3510,3505,7151
|
|
20240604,150600,19915107220,3505,3505,3510,3500,14695
|
|
20240604,150500,19863601365,3505,3510,3510,3505,10347
|
|
20240604,150400,19827333845,3505,3510,3510,3505,7380
|
|
20240604,150300,19801465395,3505,3510,3510,3505,3800
|
|
20240604,150200,19788143265,3510,3505,3515,3500,21892
|
|
20240604,150100,19711268105,3505,3505,3505,3500,3151
|
|
20240604,150000,19700223855,3505,3500,3505,3500,10294
|
|
20240604,145900,19664168800,3500,3505,3510,3500,26612
|
|
20240604,145800,19570902660,3505,3510,3510,3505,4570
|
|
20240604,145700,19554882980,3505,3510,3515,3505,10518
|
|
20240604,145600,19518002875,3510,3510,3515,3510,6168
|
|
20240604,145500,19496349675,3515,3515,3515,3510,3828
|
|
20240604,145400,19482910385,3515,3505,3515,3505,16111
|
|
20240604,145300,19426363160,3510,3515,3515,3510,6644
|
|
20240604,145200,19403042200,3510,3515,3515,3510,11837
|
|
20240604,145100,19361475770,3510,3505,3515,3505,7575
|
|
20240604,145000,19334890860,3510,3510,3515,3510,6293
|
|
20240604,144900,19312792625,3510,3510,3515,3510,15973
|
|
20240604,144800,19256726755,3510,3510,3510,3505,2700
|
|
20240604,144700,19247249790,3510,3510,3510,3505,2247
|
|
20240604,144600,19239367180,3510,3510,3510,3510,2327
|
|
20240604,144500,19231199410,3510,3515,3515,3510,6699
|
|
20240604,144400,19207680455,3510,3515,3520,3510,15902
|
|
20240604,144300,19151784895,3510,3505,3515,3500,20235
|
|
20240604,144200,19080816715,3495,3495,3505,3495,18162
|
|
20240604,144100,19017261065,3495,3490,3495,3490,9269
|
|
20240604,144000,18984911575,3490,3490,3495,3490,20380
|
|
20240604,143900,18913774080,3490,3490,3495,3490,2552
|
|
20240604,143800,18904861920,3490,3495,3495,3490,4296
|
|
20240604,143700,18889855830,3495,3500,3500,3490,26087
|
|
20240604,143600,18798595700,3500,3505,3510,3500,21037
|
|
20240604,143500,18724897350,3505,3515,3515,3505,6343
|
|
20240604,143400,18702649200,3515,3510,3515,3510,3132
|
|
20240604,143300,18691645970,3505,3510,3510,3505,13333
|
|
20240604,143200,18644880180,3505,3515,3515,3505,19256
|
|
20240604,143100,18577291195,3515,3515,3515,3510,9683
|
|
20240604,143000,18543258080,3515,3520,3520,3515,14904
|
|
20240604,142900,18490830530,3520,3520,3520,3515,14709
|
|
20240604,142800,18439057360,3515,3510,3515,3510,18831
|
|
20240604,142700,18372904815,3510,3505,3510,3505,11419
|
|
20240604,142600,18332830345,3505,3495,3510,3490,42342
|
|
20240604,142500,18184614780,3490,3490,3495,3490,6007
|
|
20240604,142400,18163645700,3490,3490,3495,3490,6903
|
|
20240604,142300,18139546360,3495,3495,3495,3490,1355
|
|
20240604,142200,18134816165,3490,3500,3500,3490,3296
|
|
20240604,142100,18123306950,3495,3490,3495,3490,20643
|
|
20240604,142000,18051169595,3490,3495,3495,3490,7438
|
|
20240604,141900,18025207080,3495,3495,3495,3490,4365
|
|
20240604,141800,18009952155,3495,3495,3500,3490,11825
|
|
20240604,141700,17968654410,3500,3495,3500,3490,6338
|
|
20240604,141600,17946520370,3490,3495,3495,3490,3721
|
|
20240604,141500,17933516850,3495,3495,3495,3490,4638
|
|
20240604,141400,17917318215,3495,3490,3500,3485,10598
|
|
20240604,141300,17880312765,3485,3490,3495,3485,8504
|
|
20240604,141200,17850645315,3490,3495,3495,3490,10362
|
|
20240604,141100,17814477250,3495,3490,3495,3490,533
|
|
20240604,141000,17812615920,3490,3495,3495,3490,6667
|
|
20240604,140900,17789343545,3495,3490,3495,3490,2803
|
|
20240604,140800,17779554830,3495,3495,3495,3490,4169
|
|
20240604,140700,17765003925,3495,3495,3500,3490,6314
|
|
20240604,140600,17742933985,3490,3495,3495,3490,4573
|
|
20240604,140500,17726951610,3495,3500,3500,3490,12032
|
|
20240604,140400,17684939945,3500,3495,3500,3495,12982
|
|
20240604,140300,17639567805,3495,3500,3500,3495,1824
|
|
20240604,140200,17633190255,3500,3500,3500,3495,9709
|
|
20240604,140100,17599208785,3500,3500,3505,3500,36755
|
|
20240604,140000,17470547530,3490,3500,3500,3490,4666
|
|
20240604,135900,17454246555,3495,3490,3500,3490,8737
|
|
20240604,135800,17423729325,3490,3495,3495,3490,2638
|
|
20240604,135700,17414510770,3495,3500,3500,3495,3006
|
|
20240604,135600,17404000165,3500,3495,3500,3495,3726
|
|
20240604,135500,17390976885,3490,3495,3495,3490,3352
|
|
20240604,135400,17379276085,3495,3495,3500,3490,10448
|
|
20240604,135300,17342749475,3490,3500,3500,3490,2999
|
|
20240604,135200,17332278455,3500,3500,3500,3490,317
|
|
20240604,135100,17331170305,3500,3490,3500,3485,36424
|
|
20240604,135000,17204153670,3490,3490,3495,3490,7797
|
|
20240604,134900,17176938720,3490,3490,3495,3490,22685
|
|
20240604,134800,17097768030,3490,3490,3495,3490,5859
|
|
20240604,134700,17077312485,3490,3495,3495,3490,1398
|
|
20240604,134600,17072428015,3495,3495,3495,3490,3709
|
|
20240604,134500,17059465215,3495,3495,3500,3495,4079
|
|
20240604,134400,17045206355,3495,3500,3500,3490,45577
|
|
20240604,134300,16885903750,3500,3500,3500,3495,6120
|
|
20240604,134200,16864490890,3500,3500,3505,3500,6207
|
|
20240604,134100,16842763810,3505,3505,3505,3500,3833
|
|
20240604,134000,16829347660,3505,3505,3505,3500,410
|
|
20240604,133900,16827910820,3500,3505,3505,3500,1672
|
|
20240604,133800,16822054960,3500,3500,3505,3500,2296
|
|
20240604,133700,16814016625,3500,3505,3505,3500,4000
|
|
20240604,133600,16800003785,3505,3500,3505,3500,5146
|
|
20240604,133500,16781968355,3505,3505,3505,3500,1083
|
|
20240604,133400,16778174030,3505,3505,3505,3500,5310
|
|
20240604,133300,16759576875,3505,3505,3505,3500,4420
|
|
20240604,133200,16744088425,3505,3505,3505,3500,6694
|
|
20240604,133100,16720658635,3505,3505,3505,3500,240
|
|
20240604,133000,16719817475,3500,3500,3505,3500,6359
|
|
20240604,132900,16697558185,3500,3505,3505,3500,3598
|
|
20240604,132800,16684962610,3505,3510,3510,3500,8983
|
|
20240604,132700,16653477940,3510,3510,3510,3505,981
|
|
20240604,132600,16650035195,3510,3510,3510,3505,3077
|
|
20240604,132500,16639238445,3510,3510,3510,3510,3703
|
|
20240604,132400,16626240915,3510,3510,3515,3510,2739
|
|
20240604,132300,16616614075,3510,3510,3515,3505,7559
|
|
20240604,132200,16590085315,3510,3510,3510,3505,2616
|
|
20240604,132100,16580908880,3510,3500,3510,3500,14986
|
|
20240604,132000,16528364340,3500,3505,3505,3500,2030
|
|
20240604,131900,16521249380,3505,3505,3505,3500,1594
|
|
20240604,131800,16515665870,3505,3505,3505,3500,1465
|
|
20240604,131700,16510533795,3505,3505,3505,3500,1731
|
|
20240604,131600,16504466645,3505,3505,3505,3500,476
|
|
20240604,131500,16502799160,3500,3505,3505,3500,7053
|
|
20240604,131400,16478103840,3500,3505,3505,3500,3164
|
|
20240604,131300,16467029460,3505,3495,3505,3495,8992
|
|
20240604,131200,16435559570,3500,3505,3505,3495,7585
|
|
20240604,131100,16409009990,3505,3500,3505,3495,3861
|
|
20240604,131000,16395495100,3500,3505,3505,3500,2687
|
|
20240604,130900,16386090485,3505,3495,3505,3495,4477
|
|
20240604,130800,16370418380,3505,3500,3505,3495,3486
|
|
20240604,130700,16358219485,3500,3495,3500,3495,4122
|
|
20240604,130600,16343800300,3500,3505,3505,3500,28958
|
|
20240604,130500,16242443655,3505,3505,3505,3500,6117
|
|
20240604,130400,16221032395,3505,3505,3505,3500,464
|
|
20240604,130300,16219407490,3500,3510,3515,3500,19175
|
|
20240604,130200,16152176585,3510,3510,3510,3505,234
|
|
20240604,130100,16151355255,3510,3510,3510,3505,2973
|
|
20240604,130000,16140926150,3505,3510,3510,3505,1622
|
|
20240604,125900,16135233945,3510,3520,3520,3505,19928
|
|
20240604,125800,16065241675,3520,3520,3520,3515,391
|
|
20240604,125700,16063867080,3520,3520,3525,3520,6563
|
|
20240604,125600,16040762735,3520,3525,3525,3520,3055
|
|
20240604,125500,16030002380,3525,3525,3525,3520,569
|
|
20240604,125400,16027996715,3525,3525,3525,3520,1685
|
|
20240604,125300,16022057640,3520,3530,3530,3520,13227
|
|
20240604,125200,15975435565,3530,3530,3530,3530,2481
|
|
20240604,125100,15966677635,3530,3530,3530,3525,3269
|
|
20240604,125000,15955138295,3530,3525,3530,3525,784
|
|
20240604,124900,15952373400,3530,3530,3530,3525,248
|
|
20240604,124800,15951497965,3525,3530,3530,3525,2369
|
|
20240604,124700,15943136395,3530,3530,3530,3530,659
|
|
20240604,124600,15940810125,3530,3525,3530,3525,6405
|
|
20240604,124500,15918227915,3525,3520,3530,3520,3953
|
|
20240604,124400,15904285755,3515,3520,3525,3515,3794
|
|
20240604,124300,15890935125,3515,3525,3525,3515,3567
|
|
20240604,124200,15878394655,3525,3525,3525,3515,2807
|
|
20240604,124100,15868515390,3525,3520,3525,3515,4607
|
|
20240604,124000,15852293020,3515,3520,3520,3510,1308
|
|
20240604,123900,15847695960,3520,3515,3520,3510,3435
|
|
20240604,123800,15835617625,3515,3520,3520,3515,5475
|
|
20240604,123700,15816357685,3525,3525,3530,3525,1264
|
|
20240604,123600,15811901685,3530,3530,3530,3525,10708
|
|
20240604,123500,15774123065,3530,3525,3530,3525,2467
|
|
20240604,123400,15765421065,3530,3530,3535,3530,2445
|
|
20240604,123300,15756789210,3535,3525,3535,3525,6989
|
|
20240604,123200,15732092430,3530,3530,3535,3525,8544
|
|
20240604,123100,15701952975,3530,3525,3530,3525,6931
|
|
20240604,123000,15677504190,3530,3525,3530,3520,6264
|
|
20240604,122900,15655404945,3525,3535,3535,3525,4184
|
|
20240604,122800,15640636580,3535,3530,3535,3525,27160
|
|
20240604,122700,15544766735,3525,3525,3530,3520,11511
|
|
20240604,122600,15504189455,3525,3515,3525,3510,17976
|
|
20240604,122500,15440947950,3515,3515,3515,3515,1692
|
|
20240604,122400,15435000570,3515,3520,3520,3515,1996
|
|
20240604,122300,15427982030,3515,3510,3515,3510,7537
|
|
20240604,122200,15401503855,3510,3500,3510,3500,21425
|
|
20240604,122100,15326409895,3500,3500,3505,3500,9826
|
|
20240604,122000,15292015525,3500,3500,3505,3495,3092
|
|
20240604,121900,15281198155,3500,3505,3505,3500,19294
|
|
20240604,121800,15213667915,3505,3505,3505,3500,1174
|
|
20240604,121700,15209554945,3505,3500,3505,3500,20941
|
|
20240604,121600,15136259205,3500,3500,3505,3500,20630
|
|
20240604,121500,15064022945,3500,3500,3505,3500,6854
|
|
20240604,121400,15040026345,3505,3500,3505,3500,5645
|
|
20240604,121300,15020263400,3500,3500,3505,3500,9355
|
|
20240604,121200,14987519645,3500,3505,3505,3500,1067
|
|
20240604,121100,14983780745,3500,3505,3505,3500,2525
|
|
20240604,121000,14974942650,3505,3505,3510,3500,20958
|
|
20240604,120900,14901502465,3505,3510,3510,3505,2758
|
|
20240604,120800,14891831210,3510,3505,3510,3505,4475
|
|
20240604,120700,14876145485,3505,3510,3515,3505,9302
|
|
20240604,120600,14843500475,3515,3510,3515,3510,683
|
|
20240604,120500,14841100410,3510,3510,3510,3505,7700
|
|
20240604,120400,14814073775,3510,3510,3510,3510,3500
|
|
20240604,120300,14801788775,3510,3515,3515,3510,1474
|
|
20240604,120200,14796611625,3515,3510,3515,3505,2527
|
|
20240604,120100,14787739710,3510,3510,3515,3510,1599
|
|
20240604,120000,14782127140,3510,3505,3510,3505,14442
|
|
20240604,115900,14731501340,3505,3515,3515,3505,12050
|
|
20240604,115800,14689210295,3515,3515,3515,3510,107
|
|
20240604,115700,14688834290,3515,3510,3515,3510,1583
|
|
20240604,115600,14683275130,3515,3510,3515,3510,849
|
|
20240604,115500,14680294870,3510,3515,3515,3510,5574
|
|
20240604,115400,14660708205,3515,3520,3520,3515,8597
|
|
20240604,115300,14630452410,3520,3520,3520,3515,1294
|
|
20240604,115200,14625900525,3520,3525,3525,3520,5114
|
|
20240604,115100,14607894965,3520,3510,3525,3510,21814
|
|
20240604,115000,14531151205,3510,3515,3515,3510,5247
|
|
20240604,114900,14512733275,3515,3515,3515,3510,1797
|
|
20240604,114800,14506421895,3515,3510,3515,3505,2795
|
|
20240604,114700,14496611510,3510,3505,3510,3505,5020
|
|
20240604,114600,14479010630,3505,3515,3515,3505,7266
|
|
20240604,114500,14453508860,3515,3515,3515,3510,3516
|
|
20240604,114400,14441151505,3510,3510,3515,3510,921
|
|
20240604,114300,14437917895,3510,3515,3515,3510,1825
|
|
20240604,114200,14431511035,3515,3510,3515,3505,20827
|
|
20240604,114100,14358408975,3510,3510,3510,3505,3857
|
|
20240604,114000,14344879940,3510,3510,3510,3505,1883
|
|
20240604,113900,14338270760,3510,3515,3520,3500,23420
|
|
20240604,113800,14256134650,3515,3515,3515,3510,1446
|
|
20240604,113700,14251054305,3515,3510,3515,3510,1010
|
|
20240604,113600,14247505180,3515,3510,3520,3510,1912
|
|
20240604,113500,14240785015,3510,3510,3515,3510,974
|
|
20240604,113400,14237362010,3510,3515,3520,3510,5173
|
|
20240604,113300,14219186765,3510,3510,3515,3510,1172
|
|
20240604,113200,14215068270,3510,3510,3520,3505,8786
|
|
20240604,113100,14184242465,3510,3510,3510,3505,10116
|
|
20240604,113000,14148765930,3510,3515,3515,3510,4885
|
|
20240604,112900,14131611205,3510,3515,3515,3510,7079
|
|
20240604,112800,14106736515,3515,3515,3515,3510,821
|
|
20240604,112700,14103851200,3515,3505,3515,3505,999
|
|
20240604,112600,14100342005,3505,3515,3515,3505,5493
|
|
20240604,112500,14081077790,3515,3515,3515,3515,579
|
|
20240604,112400,14079042605,3515,3510,3515,3505,2849
|
|
20240604,112300,14069047030,3510,3505,3515,3505,11948
|
|
20240604,112200,14027166405,3500,3505,3505,3500,11602
|
|
20240604,112100,13986506225,3510,3510,3510,3505,12588
|
|
20240604,112000,13942329295,3510,3515,3515,3505,16047
|
|
20240604,111900,13886070455,3505,3510,3515,3505,7875
|
|
20240604,111800,13858450515,3515,3505,3515,3500,22811
|
|
20240604,111700,13778481795,3500,3525,3525,3500,47523
|
|
20240604,111600,13611619635,3525,3525,3525,3520,1342
|
|
20240604,111500,13606889190,3525,3530,3530,3520,4648
|
|
20240604,111400,13590516115,3525,3525,3530,3520,7742
|
|
20240604,111300,13563240545,3530,3530,3535,3520,22615
|
|
20240604,111200,13483395630,3530,3535,3535,3525,2426
|
|
20240604,111100,13474827240,3530,3525,3530,3520,10693
|
|
20240604,111000,13437132565,3525,3530,3530,3520,2661
|
|
20240604,110900,13427751000,3530,3530,3530,3525,6246
|
|
20240604,110800,13405702760,3530,3530,3530,3525,3646
|
|
20240604,110700,13392836705,3530,3520,3530,3515,29886
|
|
20240604,110600,13287500615,3520,3525,3525,3510,9780
|
|
20240604,110500,13253095855,3515,3515,3520,3510,16568
|
|
20240604,110400,13194800135,3510,3510,3515,3510,772
|
|
20240604,110300,13192089460,3510,3520,3520,3510,9172
|
|
20240604,110200,13159806445,3520,3515,3520,3510,14818
|
|
20240604,110100,13107772275,3515,3515,3515,3515,6679
|
|
20240604,110000,13084295590,3515,3515,3520,3515,3650
|
|
20240604,105900,13071461580,3515,3520,3520,3515,2543
|
|
20240604,105800,13062521485,3520,3515,3520,3510,9031
|
|
20240604,105700,13030758170,3510,3515,3520,3510,2357
|
|
20240604,105600,13022475020,3510,3510,3515,3510,5649
|
|
20240604,105500,13002646355,3510,3510,3515,3510,332
|
|
20240604,105400,13001480995,3510,3510,3515,3510,2286
|
|
20240604,105300,12993454165,3510,3510,3520,3510,6558
|
|
20240604,105200,12970418125,3510,3515,3515,3505,6089
|
|
20240604,105100,12949040015,3515,3515,3520,3510,16808
|
|
20240604,105000,12889953265,3515,3525,3525,3515,2869
|
|
20240604,104900,12879854475,3525,3525,3525,3520,9534
|
|
20240604,104800,12846294335,3525,3535,3535,3525,16661
|
|
20240604,104700,12787455070,3535,3525,3540,3520,43631
|
|
20240604,104600,12633380015,3525,3515,3530,3505,52967
|
|
20240604,104500,12446913475,3510,3510,3510,3500,19350
|
|
20240604,104400,12379042140,3510,3495,3510,3495,39531
|
|
20240604,104300,12240704780,3495,3495,3495,3490,3730
|
|
20240604,104200,12227685490,3495,3495,3495,3490,1669
|
|
20240604,104100,12221854390,3495,3490,3495,3490,6826
|
|
20240604,104000,12198030630,3490,3500,3505,3490,66627
|
|
20240604,103900,11965156430,3500,3505,3505,3500,20807
|
|
20240604,103800,11892318715,3505,3505,3505,3500,3216
|
|
20240604,103700,11881050150,3505,3500,3505,3500,4450
|
|
20240604,103600,11865464680,3495,3495,3500,3495,13211
|
|
20240604,103500,11819236100,3495,3495,3500,3490,3356
|
|
20240604,103400,11807506930,3495,3500,3500,3495,11315
|
|
20240604,103300,11767942120,3495,3495,3500,3490,19617
|
|
20240604,103200,11699407160,3490,3490,3495,3490,6203
|
|
20240604,103100,11677753720,3495,3495,3495,3490,27109
|
|
20240604,103000,11583008870,3495,3495,3500,3495,7712
|
|
20240604,102900,11556051300,3495,3500,3500,3495,6569
|
|
20240604,102800,11533065015,3500,3500,3505,3495,20157
|
|
20240604,102700,11462514925,3500,3495,3500,3495,7334
|
|
20240604,102600,11436846965,3495,3495,3500,3495,2985
|
|
20240604,102500,11426409635,3495,3505,3510,3495,31579
|
|
20240604,102400,11315860230,3510,3510,3515,3510,10715
|
|
20240604,102300,11278247435,3510,3515,3515,3505,4269
|
|
20240604,102200,11263268530,3510,3510,3510,3505,1580
|
|
20240604,102100,11257729095,3505,3510,3515,3505,29236
|
|
20240604,102000,11155088865,3505,3505,3510,3500,28627
|
|
20240604,101900,11054733890,3505,3500,3505,3500,3833
|
|
20240604,101800,11041309485,3505,3505,3505,3500,6962
|
|
20240604,101700,11016936470,3500,3505,3505,3500,19390
|
|
20240604,101600,10949063155,3505,3505,3505,3500,7320
|
|
20240604,101500,10923407455,3505,3505,3505,3500,11576
|
|
20240604,101400,10882866315,3500,3505,3510,3500,14753
|
|
20240604,101300,10831176385,3505,3505,3510,3500,19343
|
|
20240604,101200,10763428950,3500,3520,3520,3500,21970
|
|
20240604,101100,10686324220,3520,3520,3520,3515,8937
|
|
20240604,101000,10654878025,3520,3520,3520,3515,16926
|
|
20240604,100900,10595311980,3520,3515,3520,3510,15080
|
|
20240604,100800,10542340320,3515,3510,3515,3505,2714
|
|
20240604,100700,10532814650,3510,3510,3515,3505,6606
|
|
20240604,100600,10509624830,3510,3515,3515,3505,12239
|
|
20240604,100500,10466655030,3515,3515,3515,3505,10175
|
|
20240604,100400,10430949305,3515,3520,3520,3505,15036
|
|
20240604,100300,10378132145,3515,3515,3520,3510,30685
|
|
20240604,100200,10270271465,3515,3505,3515,3505,17445
|
|
20240604,100100,10209039740,3505,3505,3510,3500,45193
|
|
20240604,100000,10050594635,3505,3490,3505,3490,13687
|
|
20240604,095900,10002701325,3495,3495,3500,3490,2176
|
|
20240604,095800,9995097650,3490,3495,3500,3490,3405
|
|
20240604,095700,9983198625,3495,3500,3500,3490,6510
|
|
20240604,095600,9960447670,3500,3500,3500,3495,6817
|
|
20240604,095500,9936594615,3500,3500,3505,3500,4549
|
|
20240604,095400,9920669145,3500,3500,3505,3495,6765
|
|
20240604,095300,9896989360,3500,3490,3505,3485,21943
|
|
20240604,095200,9820243625,3490,3485,3490,3485,4861
|
|
20240604,095100,9803292850,3485,3485,3495,3485,14698
|
|
20240604,095000,9752000890,3490,3490,3495,3485,31559
|
|
20240604,094900,9641852545,3490,3490,3495,3480,44415
|
|
20240604,094800,9486990030,3485,3485,3490,3485,29271
|
|
20240604,094700,9384931635,3490,3490,3495,3485,17509
|
|
20240604,094600,9323898455,3490,3495,3495,3490,21920
|
|
20240604,094500,9247385495,3495,3495,3500,3490,11343
|
|
20240604,094400,9207770825,3495,3500,3500,3495,7036
|
|
20240604,094300,9183170520,3495,3495,3500,3490,33312
|
|
20240604,094200,9066761895,3500,3495,3500,3490,12223
|
|
20240604,094100,9024038925,3495,3500,3500,3490,10817
|
|
20240604,094000,8986242490,3495,3490,3505,3490,36593
|
|
20240604,093900,8858269655,3495,3500,3500,3490,65247
|
|
20240604,093800,8630457690,3495,3505,3505,3495,10943
|
|
20240604,093700,8592159865,3505,3505,3510,3500,6961
|
|
20240604,093600,8567755625,3510,3505,3510,3495,13406
|
|
20240604,093500,8520814365,3510,3495,3510,3490,29173
|
|
20240604,093400,8418589165,3500,3505,3505,3490,16023
|
|
20240604,093300,8362585820,3500,3490,3510,3490,17256
|
|
20240604,093200,8302206025,3495,3510,3510,3490,88699
|
|
20240604,093100,7991904330,3505,3510,3520,3505,19046
|
|
20240604,093000,7925029785,3520,3510,3530,3500,43487
|
|
20240604,092900,7772052125,3505,3490,3530,3490,79954
|
|
20240604,092800,7491462915,3495,3490,3500,3480,43871
|
|
20240604,092700,7338329795,3485,3485,3490,3480,14233
|
|
20240604,092600,7288722645,3485,3490,3490,3485,15185
|
|
20240604,092500,7235782905,3490,3490,3495,3480,57024
|
|
20240604,092400,7037128450,3485,3490,3495,3480,29252
|
|
20240604,092300,6935165530,3490,3490,3495,3475,76756
|
|
20240604,092200,6667817225,3495,3495,3505,3490,27119
|
|
20240604,092100,6573027380,3495,3480,3500,3475,78784
|
|
20240604,092000,6298233850,3480,3490,3495,3475,129634
|
|
20240604,091900,5846527515,3490,3495,3500,3490,36534
|
|
20240604,091800,5719006485,3495,3515,3520,3495,19922
|
|
20240604,091700,5649243090,3515,3500,3520,3490,130755
|
|
20240604,091600,5191664625,3500,3515,3515,3495,60227
|
|
20240604,091500,4980817025,3510,3515,3515,3495,147086
|
|
20240604,091400,4465749950,3515,3525,3525,3515,18978
|
|
20240604,091300,4398953705,3525,3535,3535,3525,14480
|
|
20240604,091200,4347867935,3535,3505,3540,3505,45091
|
|
20240604,091100,4188811085,3505,3515,3515,3505,127513
|
|
20240604,091000,3741430605,3520,3530,3530,3515,37710
|
|
20240604,090900,3608740510,3530,3535,3540,3525,28027
|
|
20240604,090800,3509821690,3535,3530,3545,3525,87693
|
|
20240604,090700,3199899050,3530,3520,3540,3520,41695
|
|
20240604,090600,3052615500,3530,3520,3530,3515,93400
|
|
20240604,090500,2723702855,3525,3520,3535,3510,138235
|
|
20240604,090400,2237140600,3520,3525,3540,3520,127976
|
|
20240604,090300,1785710125,3520,3550,3550,3520,86428
|
|
20240604,090200,1480107430,3550,3530,3565,3530,125388
|
|
20240604,090100,1035573665,3535,3560,3575,3530,145599
|
|
20240604,090000,518254235,3560,3555,3575,3550,137854
|